興富發 (2542)-玉山-南京東路券商分點個股進出

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
41.60
漲跌
▲0.75
漲幅
+1.84%
成交量
9,049張
產業
上市營建類股
905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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/04/18	8	41.08	1.1	41.43	41.60	6.9	3,204	0.22%
2024/04/17	20	40.65	0	0.00	40.85	20	3,087	0.65%
2024/04/15	1	41.10	2	41.15	40.80	-1	2,983	-0.03%
2024/04/12	11	40.95	1	41.10	40.80	10	2,943	0.34%
2024/04/11	2.2	41.12	3	41.10	41.10	-0.9	2,921	-0.03%
2024/04/10	115.1	41.45	0.5	41.50	41.35	114.6	2,896	3.95%	大買/鉅額交易
2024/04/09	28	40.69	7.2	40.94	41.20	20.8	2,858	0.73%
2024/04/08	15	40.25	1	40.50	40.70	14	2,790	0.50%
2024/04/03	0	0.00	15.4	40.05	40.25	-15.4	2,717	-0.57%
2024/04/01	2	40.30	0	0.00	40.25	2	2,666	0.08%
2024/03/29	1	40.20	5	40.25	40.15	-4	2,645	-0.15%
2024/03/28	1	40.45	2	40.50	40.50	-1	2,610	-0.04%
2024/03/27	0	0.00	8	40.56	40.60	-8	2,567	-0.31%
2024/03/25	6	39.27	1.1	39.24	39.35	4.9	2,514	0.19%
2024/03/22	0	0.00	0.3	38.91	38.80	-0.3	2,529	-0.01%
2024/03/21	0.5	38.80	0	0.00	38.65	0.5	2,556	0.02%
2024/03/20	4.1	38.80	0	0.00	38.50	4.1	2,570	0.16%
2024/03/19	0.5	38.80	0	0.00	38.70	0.5	2,526	0.02%
2024/03/18	1.1	38.96	1	39.05	39.10	0.1	2,512	0.00%
2024/03/15	5.1	39.21	0	0.00	39.20	5.1	2,527	0.20%
2024/03/14	2.1	39.75	3	39.75	39.85	-1	2,444	-0.04%
2024/03/13	59.1	39.81	0	0.00	39.80	59.1	2,452	2.41%
2024/03/12	9.2	39.83	0	0.00	39.95	9.2	2,432	0.38%
2024/03/11	0.1	39.70	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	1	39.60	1.3	39.61	39.75	-0.3	2,447	-0.01%
2024/03/07	2	39.80	2.6	39.93	39.90	-0.6	2,448	-0.03%
2024/03/06	7.1	39.65	14	39.60	39.65	-6.9	2,423	-0.28%
2024/03/05	0.1	39.65	0	0.00	39.60	0.1	2,426	0.01%
2024/03/04	4	39.63	0	0.00	39.65	4	2,423	0.17%
2024/03/01	0.2	39.80	0	0.00	39.70	0.2	2,424	0.01%
2024/02/29	0	0.00	6.1	39.75	39.70	-6.1	2,424	-0.25%
2024/02/27	3.1	39.85	0	0.00	39.70	3.1	2,419	0.13%
2024/02/26	0	39.85	2	39.90	39.90	-2	2,444	-0.08%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/22	2	39.90	0	0.00	39.75	2	2,457	0.08%
2024/02/21	1	39.90	2.7	39.91	40.10	-1.7	2,459	-0.07%
2024/02/20	2	39.53	1	39.55	39.65	1	2,431	0.04%
2024/02/19	0.5	39.75	28	39.60	39.65	-27.5	2,425	-1.13%
2024/02/16	3	39.42	0	0.00	39.65	3	2,471	0.12%
2024/02/15	1.1	39.48	1	39.50	39.50	0.1	2,442	0.01%
2024/02/05	2.1	39.56	0	0.00	39.80	2.1	2,434	0.09%
2024/02/01	0.1	39.65	1.1	39.56	39.60	-1.1	2,413	-0.04%
2024/01/31	0.4	39.65	0	39.65	39.60	0.4	2,424	0.02%
2024/01/30	0	39.65	0	0.00	39.55	0	2,433	0.00%
2024/01/26	1	39.65	0	39.65	39.60	1	2,465	0.04%
2024/01/25	1.2	39.54	0	0.00	39.50	1.2	2,483	0.05%
2024/01/22	2	39.63	0	0.00	39.55	2	2,510	0.08%
2024/01/19	1	39.70	0	0.00	39.70	1	2,499	0.04%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/17	0	39.75	0	0.00	39.85	0	2,489	0.00%
2024/01/16	0	39.80	0	0.00	39.70	0	2,446	0.00%
2024/01/15	1	40.05	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0	40.00	0	0.00	39.90	0	2,406	0.00%
2024/01/11	1	39.95	0	0.00	39.95	1	2,476	0.04%
2024/01/05	0.2	40.12	0	0.00	40.20	0.2	2,897	0.01%
2023/12/29	0	40.15	0	0.00	40.10	0	3,004	0.00%
2023/12/28	0	40.15	0	0.00	40.15	0	3,039	0.00%
2023/12/27	0	40.10	1.2	40.15	40.10	-1.2	3,055	-0.04%
2023/12/26	0	40.05	1	40.15	40.05	-1	3,098	-0.03%
2023/12/25	0	0.00	1	39.90	40.00	-1	3,138	-0.03%
2023/12/22	3	39.95	0.1	40.05	39.90	2.9	3,231	0.09%
2023/12/21	5.2	39.81	0.3	39.90	39.90	4.9	3,414	0.14%
2023/12/20	5	39.95	0	0.00	40.15	5	3,410	0.15%
2023/12/19	0	0.00	1	40.40	40.15	-1	3,443	-0.03%
2023/12/18	0	40.15	1	40.45	40.45	-1	3,468	-0.03%
2023/12/15	0	40.45	0	0.00	40.40	0	3,484	0.00%
2023/12/14	1	40.25	0	0.00	40.40	1	3,472	0.03%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	8	39.95	0	0.00	39.90	8	3,540	0.23%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	3	40.12	9.9	40.16	40.15	-6.9	3,540	-0.19%
2023/12/07	0	40.45	0	0.00	40.20	0	3,523	0.00%
2023/12/06	10	40.30	0	0.00	40.35	10	3,531	0.28%
2023/12/05	2.1	40.56	1	40.60	40.55	1.1	3,489	0.03%
2023/12/04	6	40.61	0	0.00	40.70	6	3,476	0.17%
2023/12/01	6.2	40.80	0	0.00	40.80	6.2	3,447	0.18%
2023/11/30	0	0.00	2.1	40.78	40.95	-2.1	3,452	-0.06%
2023/11/29	3	40.87	2.2	40.85	40.85	0.8	3,496	0.02%
2023/11/28	5	40.91	1	40.85	40.95	4	3,489	0.11%
2023/11/27	0	41.10	0	0.00	40.95	0	3,468	0.00%
2023/11/24	0	0.00	1	41.20	41.20	-1	3,471	-0.03%
2023/11/22	0	0.00	1	40.95	41.05	-1	3,467	-0.03%
2023/11/21	7	40.94	0	0.00	40.85	7	3,444	0.20%
2023/11/20	0	0.00	20	41.05	41.10	-20	3,427	-0.58%
2023/11/17	0	0.00	20	41.00	40.90	-20	3,415	-0.59%
2023/11/16	2	40.90	0	40.85	41.00	2	3,433	0.06%
2023/11/15	0.3	40.86	0	0.00	40.90	0.3	3,434	0.01%
2023/11/13	1.3	40.69	0	0.00	40.60	1.3	3,398	0.04%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/07	1	40.75	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0.7	40.70	0	0.00	40.70	0.7	3,513	0.02%
2023/11/03	0.2	40.85	0	0.00	40.60	0.2	3,494	0.01%
2023/11/02	0	0.00	0.1	40.60	40.60	-0.1	3,494	0.00%
2023/11/01	0	0.00	3	40.35	40.60	-3	3,493	-0.09%
2023/10/24	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/20	0.4	41.20	1	41.10	41.10	-0.6	3,504	-0.02%
2023/10/17	0.1	41.00	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0.1	40.75	2	41.15	41.30	-1.9	3,162	-0.06%
2023/10/13	0	0.00	2	40.33	40.85	-2	3,128	-0.06%
2023/10/06	2	39.20	0	0.00	39.40	2	3,089	0.06%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	3	39.08	0	0.00	39.10	3	3,075	0.10%
2023/10/03	2.1	39.28	0	0.00	39.25	2.1	3,077	0.07%
2023/10/02	3	39.35	0	0.00	39.30	3	3,075	0.10%
2023/09/28	2.5	39.53	0	0.00	39.45	2.5	3,028	0.08%
2023/09/27	3.5	39.78	0.1	39.80	39.55	3.4	2,981	0.11%
2023/09/26	5.5	39.90	1.2	40.07	40.00	4.3	2,901	0.15%
2023/09/25	3	43.35	3	43.00	43.05	0	2,712	0.00%
2023/09/22	0.1	43.85	0	0.00	43.40	0.1	2,593	0.00%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	8.6	44.21	44.20	-8.6	2,472	-0.35%
2023/09/18	0	0.00	28	43.89	44.15	-28	2,376	-1.18%
2023/09/15	0.1	44.05	0	0.00	43.25	0.1	2,331	0.00%
2023/09/14	0	0.00	1.1	44.10	44.10	-1.1	2,252	-0.05%
2023/09/13	0	0.00	10.3	43.70	43.70	-10.3	2,204	-0.47%
2023/09/12	0	0.00	0.2	43.65	43.60	-0.2	2,254	-0.01%
2023/09/08	2	43.45	1	43.50	43.40	1	2,272	0.04%
2023/09/06	0	0.00	1	43.40	43.40	-1	2,289	-0.04%
2023/09/05	1	43.40	0.6	43.59	43.45	0.4	2,292	0.02%
2023/09/04	1	43.55	4.4	43.50	43.60	-3.4	2,273	-0.15%
2023/09/01	1	42.90	0.4	42.95	42.95	0.7	2,211	0.03%
2023/08/31	7	43.13	0	0.00	43.00	7	2,211	0.32%
2023/08/30	2	43.15	10	43.05	43.25	-8	2,228	-0.36%
2023/08/29	0	0.00	10	43.05	43.20	-10	2,235	-0.45%
2023/08/28	0	0.00	10	42.90	42.95	-10	2,238	-0.45%
2023/08/24	0.1	42.30	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	0	0.00	2	42.40	42.30	-2	2,294	-0.09%
2023/08/22	20	42.43	0	0.00	42.40	20	2,320	0.86%
2023/08/21	0.1	42.80	0	0.00	42.75	0.1	2,323	0.00%
2023/08/16	1	42.35	0	0.00	42.60	1	2,375	0.04%
2023/08/14	0.1	43.20	0	0.00	42.60	0.1	2,426	0.00%
2023/08/11	0	0.00	18	43.28	43.40	-18	2,426	-0.74%
2023/08/09	0	0.00	1	42.65	42.65	-1	2,478	-0.04%
2023/08/08	0	0.00	6	42.95	42.95	-6	2,553	-0.23%
2023/08/07	0.7	42.80	0.3	42.75	42.80	0.4	2,962	0.01%
2023/08/02	1	42.40	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	13	42.47	42.55	-13	2,975	-0.44%
2023/07/31	1	42.35	3	42.20	42.30	-2	2,977	-0.07%
2023/07/27	0	0.00	1.5	42.33	42.40	-1.5	3,023	-0.05%
2023/07/26	0	0.00	5	42.15	42.05	-5	3,022	-0.17%
2023/07/25	6.1	41.70	1.1	41.61	41.60	5	3,007	0.17%
2023/07/24	0.1	41.85	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	1	42.25	0	0.00	42.15	1	2,924	0.03%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/19	10	42.15	0	0.00	42.15	10	2,951	0.34%
2023/07/18	0.3	42.15	1.1	42.06	42.15	-0.8	2,944	-0.03%
2023/07/17	1.3	42.22	0	0.00	42.25	1.3	2,931	0.04%
2023/07/14	6	42.58	2.2	42.56	42.55	3.8	2,898	0.13%
2023/07/13	1	42.80	0	0.00	42.80	1	2,887	0.03%
2023/07/11	0	0.00	9	42.95	43.00	-9	2,878	-0.31%
2023/07/10	0.1	42.95	0	0.00	42.80	0.1	2,878	0.00%
2023/07/04	1	42.70	1	42.80	42.85	0	2,939	0.00%
2023/07/03	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2023/06/29	0.4	42.70	0	0.00	42.75	0.4	2,963	0.01%
2023/06/28	0	0.00	0.2	42.35	42.45	-0.2	2,968	-0.01%
2023/06/27	0.5	42.25	0	0.00	42.25	0.5	2,978	0.02%
2023/06/20	0	0.00	4.2	42.30	42.15	-4.2	3,001	-0.14%
2023/06/19	0	0.00	1	42.40	42.30	-1	2,982	-0.03%
2023/06/16	3	42.30	2	42.25	42.25	1	2,968	0.03%
2023/06/15	0.1	43.00	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0.3	42.90	0.5	42.95	42.95	-0.2	2,950	-0.01%
2023/06/12	1	43.00	1	42.70	42.85	0	3,027	0.00%
2023/06/02	0	0.00	3	42.55	42.60	-3	3,052	-0.10%
2023/06/01	0	0.00	14	42.51	42.60	-14	3,065	-0.46%
2023/05/31	2	42.15	0	0.00	42.60	2	3,080	0.06%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/26	0	0.00	5	42.20	42.20	-5	3,040	-0.16%
2023/05/22	0	0.00	3	42.45	42.60	-3	2,973	-0.10%
2023/05/19	1.1	41.90	5	41.97	42.00	-4	2,931	-0.13%
2023/05/18	0	0.00	5.1	41.98	42.00	-5.1	2,896	-0.18%
2023/05/17	6	41.65	0	0.00	41.90	6	2,868	0.21%
2023/05/16	4	41.19	4.2	41.70	41.65	-0.2	2,836	-0.01%
2023/05/15	6	41.05	0	0.00	41.35	6	2,816	0.21%
2023/05/12	4	41.73	9.2	41.89	41.95	-5.2	2,713	-0.19%
2023/05/11	7	41.84	12	41.65	42.30	-5	2,632	-0.19%
2023/05/10	0.1	43.20	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	0.3	43.18	0	0.00	43.20	0.3	2,214	0.01%
2023/05/08	0	0.00	3.2	43.15	43.30	-3.2	2,235	-0.14%
2023/05/05	0	0.00	2	43.10	42.90	-2	2,230	-0.09%
2023/05/04	0	0.00	11	42.80	42.85	-11	2,252	-0.49%
2023/05/02	2	42.08	10	42.05	42.20	-8	2,289	-0.35%
2023/04/28	0	0.00	0.1	42.00	42.05	-0.1	2,366	0.00%
2023/04/26	0	0.00	3.3	41.80	42.00	-3.3	2,410	-0.14%
2023/04/25	2	41.70	2	41.75	41.65	0	2,423	0.00%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	6.6	41.76	41.85	-6.6	2,423	-0.27%
2023/04/20	0.1	41.85	0	0.00	41.85	0.1	2,422	0.00%
2023/04/14	1	42.10	3	42.10	42.10	-2	2,390	-0.08%
2023/04/13	2	41.90	3.7	41.96	42.10	-1.7	2,397	-0.07%
2023/04/12	1	42.05	0	0.00	41.95	1	2,407	0.04%
2023/04/10	2.3	41.64	4	41.65	41.45	-1.7	2,381	-0.07%
2023/04/07	0	0.00	1.3	41.42	41.70	-1.3	2,499	-0.05%
2023/04/06	2	40.90	0	0.00	40.85	2	2,473	0.08%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/28	1.1	40.66	0	0.00	40.70	1.1	3,717	0.03%
2023/03/27	0	0.00	0.5	40.80	40.70	-0.5	4,154	-0.01%
2023/03/24	1	40.75	0	0.00	40.65	1	4,616	0.02%
2023/03/23	0	0.00	10	41.00	41.00	-10	4,683	-0.21%
2023/03/22	2	41.05	1	41.05	41.15	1	4,761	0.02%
2023/03/20	0	0.00	6	40.40	40.70	-6	4,939	-0.12%
2023/03/17	7	40.30	0	0.00	40.40	7	4,979	0.14%
2023/03/16	3	40.05	4.4	40.06	40.10	-1.4	5,004	-0.03%
2023/03/15	16	40.80	0	0.00	40.60	16	5,035	0.32%
2023/03/14	0.3	41.60	4	41.55	41.50	-3.7	4,997	-0.07%
2023/03/10	1.1	41.95	0	0.00	41.95	1.1	5,112	0.02%
2023/03/07	1.1	41.70	0	0.00	41.80	1.1	5,162	0.02%
2023/03/06	3.1	41.78	0	0.00	41.80	3.1	5,202	0.06%
2023/03/03	3.9	41.80	0	0.00	41.95	3.9	5,213	0.07%
2023/03/01	2	42.30	0	0.00	42.35	2	5,253	0.04%
2023/02/23	0	0.00	11.7	42.45	42.40	-11.7	5,417	-0.22%
2023/02/22	0.5	42.00	0	0.00	42.30	0.5	5,435	0.01%
2023/02/21	0	0.00	0.5	42.20	42.25	-0.5	5,466	-0.01%
2023/02/20	0	0.00	4	42.25	42.30	-4	5,567	-0.07%
2023/02/17	0.3	41.90	0	0.00	41.95	0.3	5,613	0.01%
2023/02/15	0.1	42.00	0	0.00	41.85	0.1	5,799	0.00%
2023/02/13	5.4	41.36	0	0.00	41.80	5.4	5,888	0.09%
2023/02/10	1	41.60	0.1	41.70	41.55	0.9	5,912	0.02%
2023/02/09	0	0.00	2	41.80	41.75	-2	5,946	-0.03%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/06	2	41.78	0	0.00	42.00	2	6,047	0.03%
2023/02/03	0	0.00	3.3	41.70	41.80	-3.3	6,036	-0.05%
2023/02/02	4.4	41.24	0	0.00	41.25	4.4	6,057	0.07%
2023/02/01	0	0.00	22.3	41.45	41.60	-22.3	6,045	-0.37%
2023/01/31	0	0.00	6	41.18	41.10	-6	6,114	-0.10%
2023/01/30	0	0.00	3	41.00	40.65	-3	6,079	-0.05%
2023/01/17	1	40.55	0	40.80	40.70	1	6,054	0.02%
2023/01/16	1.1	40.80	1	40.80	40.70	0.1	6,047	0.00%
2023/01/13	3	40.65	0	0.00	40.80	3	6,054	0.05%
2023/01/12	0	0.00	3	40.60	40.70	-3	6,092	-0.05%
2023/01/11	0.9	40.68	1	40.75	40.60	-0.1	6,125	0.00%
2023/01/10	0.8	40.50	2.4	40.43	40.50	-1.7	6,136	-0.03%
2023/01/09	0.4	40.50	0	0.00	40.45	0.4	6,165	0.01%
2023/01/06	1	40.55	0	0.00	40.45	1	6,185	0.02%
2023/01/03	1	40.25	0	0.00	40.35	1	6,276	0.02%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/27	0.1	41.55	3	41.70	41.45	-2.9	6,283	-0.05%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	1	40.25	0	0.00	40.35	1	6,264	0.02%
2022/12/22	3	39.98	2	42.00	42.00	1	6,211	0.02%
2022/12/21	10.4	39.25	3	39.95	40.00	7.4	6,026	0.12%
2022/12/20	22.6	39.84	3	39.60	39.65	19.6	5,780	0.34%
2022/12/19	15.3	40.71	0	0.00	40.50	15.3	5,621	0.27%
2022/12/16	16.1	41.84	2	41.90	41.15	14.1	5,404	0.26%
2022/12/15	2.1	41.78	2	42.25	42.40	0.1	5,094	0.00%
2022/12/14	2.5	42.15	2	42.48	42.60	0.5	5,170	0.01%
2022/12/13	12	43.26	9.5	42.92	42.75	2.5	5,162	0.05%
2022/12/12	0	0.00	8.6	43.79	43.65	-8.6	5,153	-0.17%
2022/12/09	1	44.00	2.1	44.00	44.00	-1.1	5,155	-0.02%
2022/12/08	4	43.85	2.1	44.24	44.10	2	5,144	0.04%
2022/12/07	2	44.35	0	0.00	44.35	2	5,137	0.04%
2022/12/06	0	44.20	0	0.00	43.95	0	5,103	0.00%
2022/12/05	0	0.00	1	44.70	44.40	-1	5,088	-0.02%
2022/12/02	0	0.00	1	44.35	44.25	-1	5,030	-0.02%
2022/11/29	0	0.00	0.4	44.70	44.80	-0.4	5,026	-0.01%
2022/11/28	0	0.00	3	44.73	44.85	-3	5,036	-0.06%
2022/11/25	1	44.70	0	0.00	44.55	1	5,022	0.02%
2022/11/23	0	0.00	3.1	44.88	44.90	-3.1	5,037	-0.06%
2022/11/22	0	0.00	21.8	44.53	44.85	-21.8	5,044	-0.43%
2022/11/21	1	43.90	2.1	43.87	43.95	-1.1	4,921	-0.02%
2022/11/18	0	0.00	12.2	43.66	43.80	-12.2	4,941	-0.25%
2022/11/17	0	0.00	7	43.50	43.55	-7	4,949	-0.14%
2022/11/16	2	42.90	5	43.43	43.20	-3	4,925	-0.06%
2022/11/15	2	42.95	0	0.00	42.90	2	4,916	0.04%
2022/11/14	0	0.00	2.1	42.86	43.35	-2.1	4,875	-0.04%
2022/11/11	0	0.00	3	42.47	42.40	-3	4,802	-0.06%
2022/11/09	0	0.00	0	42.05	42.25	0	4,868	0.00%
2022/11/07	10.2	42.02	5.2	42.02	42.05	5	4,888	0.10%
2022/11/04	1	41.50	14	41.82	42.00	-13	4,888	-0.27%
2022/11/03	0.2	41.20	0.2	41.01	41.30	0	4,842	0.00%
2022/11/02	3.5	41.33	0.2	41.40	41.25	3.3	4,832	0.07%
2022/10/31	3.2	41.22	1	41.40	41.45	2.2	4,888	0.05%
2022/10/28	1	41.90	1	41.65	41.65	0	4,880	0.00%
2022/10/27	0	0.00	7	41.37	41.80	-7	4,875	-0.14%
2022/10/24	0	0.00	0.1	40.75	40.60	-0.1	4,786	0.00%
2022/10/19	2	39.85	8	40.29	40.20	-6	4,726	-0.13%
2022/10/18	1.1	39.10	3.1	39.65	39.60	-2	4,685	-0.04%
2022/10/13	0	38.69	1	38.40	38.75	-1	4,945	-0.02%
2022/10/12	1	39.10	0.8	39.00	38.95	0.2	5,106	0.00%
2022/10/11	2	38.70	0.1	39.35	39.35	1.9	5,224	0.04%
2022/10/07	2.9	38.96	0	0.00	38.90	2.9	5,188	0.06%
2022/10/05	0	0.00	9.1	39.65	39.75	-9.1	5,206	-0.18%
2022/10/04	0.6	39.90	0	0.00	39.70	0.6	5,244	0.01%
2022/10/03	0	0.00	6	39.17	39.85	-6	5,232	-0.11%
2022/09/30	2	38.10	0	0.00	39.00	2	5,202	0.04%
2022/09/29	0	0.00	1.2	38.23	38.60	-1.2	5,204	-0.02%
2022/09/28	13.4	38.49	0.1	38.15	38.00	13.4	5,171	0.26%
2022/09/27	5.7	39.55	1	40.05	39.65	4.7	5,055	0.09%
2022/09/26	13.8	40.01	6.1	40.16	40.20	7.8	4,940	0.16%
2022/09/23	7.5	47.78	20.1	47.70	47.80	-12.6	4,766	-0.26%
2022/09/22	1	47.50	14.1	47.32	47.75	-13.1	4,634	-0.28%
2022/09/20	1.1	48.06	0	0.00	48.00	1.1	4,374	0.03%
2022/09/19	11	48.03	15	48.25	48.15	-4	4,340	-0.09%
2022/09/16	1	48.15	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.15	0.1	48.40	48.25	1	4,462	0.02%
2022/09/14	5	48.16	0.1	48.35	48.25	5	4,782	0.10%
2022/09/13	0	0.00	1	48.55	48.50	-1	5,003	-0.02%
2022/09/08	0	0.00	2	48.15	48.35	-2	5,532	-0.04%
2022/09/07	6	47.89	0.1	47.95	47.90	5.9	5,636	0.10%
2022/09/06	1	47.95	2.2	48.00	48.10	-1.2	5,682	-0.02%
2022/09/05	11	47.98	0.1	48.10	47.95	11	5,683	0.19%
2022/09/02	1	47.95	0.6	48.05	48.00	0.5	5,698	0.01%
2022/08/31	10	48.50	0	0.00	48.40	10	5,714	0.17%
2022/08/29	2.1	47.70	0	0.00	47.85	2.1	5,702	0.04%
2022/08/26	0	0.00	2	48.05	48.20	-2	5,824	-0.03%
2022/08/25	0.7	48.05	1.1	48.09	48.10	-0.5	5,812	-0.01%
2022/08/24	0	0.00	1	47.75	48.00	-1	5,807	-0.02%
2022/08/23	0	0.00	20	47.55	47.65	-20	5,790	-0.35%
2022/08/22	0	0.00	25	47.53	47.65	-25	5,815	-0.43%
2022/08/19	0	0.00	4	46.95	47.00	-4	5,742	-0.07%
2022/08/18	8.1	46.69	3.1	46.79	46.80	5.1	5,742	0.09%
2022/08/17	0.3	47.20	0.2	47.18	47.20	0.2	5,720	0.00%
2022/08/16	0	46.75	5.4	46.93	46.80	-5.4	5,658	-0.09%
2022/08/15	1	46.20	0.9	46.40	46.20	0.1	5,579	0.00%
2022/08/12	0	0.00	8	46.50	46.15	-8	5,593	-0.14%
2022/08/11	1	45.90	25.4	45.94	45.90	-24.4	5,573	-0.44%
2022/08/10	1	45.80	6	45.90	45.75	-5	5,595	-0.09%
2022/08/09	1.3	45.99	0	0.00	46.00	1.3	5,615	0.02%
2022/08/08	0.2	46.00	3	46.00	46.00	-2.8	5,670	-0.05%
2022/08/05	0	0.00	1.4	45.74	45.85	-1.4	5,890	-0.02%
2022/08/04	0	0.00	70	45.30	45.65	-70	5,966	-1.17%
2022/08/03	0.2	45.95	0.2	45.87	45.80	0.1	5,960	0.00%
2022/08/02	0	0.00	14	45.60	46.00	-14	5,996	-0.23%
2022/08/01	0	0.00	0.1	45.90	45.90	-0.1	6,010	0.00%
2022/07/28	0.2	44.95	0.2	45.03	44.90	-0.1	6,010	0.00%
2022/07/27	11	44.69	0	0.00	44.65	11	6,026	0.18%
2022/07/26	3	44.75	0	0.00	44.80	3	6,033	0.05%
2022/07/25	2	44.95	0	45.05	45.10	2	6,048	0.03%
2022/07/22	1.4	44.78	0	0.00	45.20	1.4	6,076	0.02%
2022/07/21	0.3	44.98	1	45.10	45.15	-0.7	6,053	-0.01%
2022/07/20	13.9	45.42	1	46.05	45.35	12.9	6,060	0.21%
2022/07/19	9	45.93	0.1	45.96	45.75	8.9	6,023	0.15%
2022/07/18	0	0.00	7	43.81	45.10	-7	5,953	-0.12%
2022/07/15	1.1	43.41	0	0.00	43.40	1.1	5,964	0.02%
2022/07/13	1	43.65	0	0.00	43.50	1	6,119	0.02%
2022/07/12	5.4	43.07	0	0.00	43.20	5.4	6,150	0.09%
2022/07/11	0.4	43.75	0	0.00	43.80	0.4	6,163	0.01%
2022/07/07	1.3	43.93	0	0.00	43.80	1.3	6,213	0.02%
2022/07/06	0.1	44.42	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	0.1	44.70	0	0.00	44.65	0.1	6,572	0.00%
2022/07/01	2.1	44.21	0	0.00	43.95	2.1	7,609	0.03%
2022/06/29	0	0.00	0.1	45.10	45.10	-0.1	8,197	0.00%
2022/06/28	0.1	44.70	5	44.65	44.80	-5	8,203	-0.06%
2022/06/27	1	44.75	0	0.00	44.80	1	8,257	0.01%
2022/06/24	1	44.00	1.1	44.25	44.20	-0.1	8,284	0.00%
2022/06/23	0	43.40	15.2	43.30	43.30	-15.1	8,320	-0.18%
2022/06/22	4.1	42.96	0	0.00	43.25	4.1	8,163	0.05%
2022/06/21	2.2	43.54	0	0.00	43.35	2.2	7,857	0.03%
2022/06/20	18.6	43.87	1.1	43.62	43.60	17.5	7,697	0.23%
2022/06/17	16.4	43.87	0	0.00	44.75	16.4	7,720	0.21%
2022/06/16	4.2	44.66	0	0.00	44.55	4.2	7,555	0.06%
2022/06/15	2	44.85	7	45.33	45.05	-5	7,569	-0.07%
2022/06/14	5	44.60	0	0.00	45.40	5	7,728	0.07%
2022/06/13	22	44.66	2	44.70	44.80	20	8,324	0.24%
2022/06/10	18.1	44.93	0	0.00	44.90	18.1	8,491	0.21%
2022/06/09	15	45.24	1	45.30	45.25	14	8,562	0.16%
2022/06/08	3	45.20	0	0.00	45.45	3	8,561	0.04%
2022/06/07	1.1	45.00	10	44.99	45.35	-8.9	8,600	-0.10%
2022/06/06	22.7	45.09	0	0.00	45.00	22.7	8,621	0.26%
2022/06/02	10	46.20	0	0.00	46.10	10	8,580	0.12%
2022/06/01	2	46.35	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0	0.00	0.2	46.55	46.45	-0.2	8,812	0.00%
2022/05/26	5	45.94	2	45.90	46.00	3	9,060	0.03%
2022/05/25	0.1	45.81	0	0.00	46.00	0.1	9,159	0.00%
2022/05/23	0	0.00	5	45.90	46.00	-5	9,444	-0.05%
2022/05/19	0.2	45.50	0	0.00	45.60	0.2	9,778	0.00%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	0	0.00	6	45.13	45.45	-6	9,739	-0.06%
2022/05/16	9.1	44.77	10	44.51	44.55	-0.9	9,756	-0.01%
2022/05/13	17.2	44.22	16.2	44.07	44.70	1	9,762	0.01%
2022/05/12	4.3	45.41	5.2	46.10	45.40	-0.9	9,552	-0.01%
2022/05/11	1	46.50	0	0.00	46.25	1	9,474	0.01%
2022/05/10	7	46.09	0	0.00	46.50	7	9,491	0.07%
2022/05/09	3.1	46.56	12.2	46.79	46.50	-9.1	9,510	-0.10%
2022/05/05	0	0.00	2	47.00	47.00	-2	9,644	-0.02%
2022/05/04	0	0.00	2	46.95	46.90	-2	9,731	-0.02%
2022/05/03	14.1	46.55	0	0.00	46.65	14.1	9,780	0.14%
2022/04/28	1	46.80	4	46.85	46.70	-3	9,846	-0.03%
2022/04/27	14.2	46.74	24.2	46.80	46.70	-10	9,839	-0.10%
2022/04/26	1.1	46.85	4	47.10	47.20	-3	9,858	-0.03%
2022/04/25	8.3	46.56	1.2	46.63	46.45	7.1	9,766	0.07%
2022/04/22	12.1	47.25	0	0.00	47.10	12.1	9,677	0.13%
2022/04/21	9	47.61	1	48.00	47.50	8	9,599	0.08%
2022/04/20	2	47.48	0.1	48.40	48.75	2	9,493	0.02%
2022/04/19	3	47.70	0	0.00	47.80	3	9,399	0.03%
2022/04/18	13	47.85	6	48.25	47.80	7	9,395	0.07%
2022/04/15	0	0.00	2.3	48.01	48.05	-2.3	9,352	-0.02%
2022/04/14	3	47.78	11.4	47.80	47.85	-8.4	9,312	-0.09%
2022/04/13	2	47.20	2	47.45	47.45	0	9,288	0.00%
2022/04/12	9.3	46.95	0.1	47.03	46.90	9.2	9,253	0.10%
2022/04/11	26.3	47.93	4.2	47.73	47.60	22.1	9,119	0.24%
2022/04/08	12	48.78	22	49.03	48.75	-10	8,892	-0.11%
2022/04/07	35.3	48.96	193.2	49.32	48.90	-157.9	8,703	-1.81%	大賣/鉅額交易
2022/04/06	51.1	48.01	82	48.92	49.00	-30.9	7,888	-0.39%
2022/04/01	3.5	45.35	0	0.00	45.70	3.5	7,252	0.05%
2022/03/31	0.1	45.40	0	0.00	45.40	0.1	7,189	0.00%
2022/03/30	2.1	45.25	0	0.00	45.40	2.1	7,184	0.03%
2022/03/29	4	45.41	0	0.00	45.30	4	7,325	0.05%
2022/03/28	11.2	45.32	0	0.00	45.35	11.2	7,363	0.15%
2022/03/25	12.1	45.70	0	0.00	45.75	12.1	7,389	0.16%
2022/03/24	9.2	45.69	1.2	45.68	45.75	8	7,451	0.11%
2022/03/23	67.2	45.87	2	46.00	45.95	65.2	7,509	0.87%
2022/03/22	51.5	45.64	0	0.00	45.50	51.5	7,515	0.69%
2022/03/21	87.3	46.39	0	0.00	46.20	87.3	7,261	1.20%
2022/03/18	57.1	46.69	20	46.65	46.60	37.1	7,118	0.52%
2022/03/17	17	46.97	9	46.63	47.00	8	7,022	0.11%
2022/03/16	205.1	46.96	9.2	46.87	46.85	195.9	6,829	2.87%	大買/鉅額交易
2022/03/15	1	49.85	9	50.12	50.50	-8	6,228	-0.13%
2022/03/14	1	49.85	3	49.95	49.60	-2	6,042	-0.03%
2022/03/11	2.2	48.92	0	0.00	48.90	2.2	5,950	0.04%
2022/03/10	12	49.36	4	49.40	49.20	8	5,931	0.13%
2022/03/09	1	49.20	12	49.18	49.35	-11	5,893	-0.19%
2022/03/08	4.1	48.36	0.7	48.90	48.50	3.4	5,836	0.06%
2022/03/07	7.7	49.18	2.2	48.69	49.30	5.6	5,723	0.10%
2022/03/04	3	50.37	6.1	50.47	50.50	-3.1	5,607	-0.06%
2022/03/03	5	49.84	35	50.11	50.20	-30	5,520	-0.54%
2022/03/02	0	0.00	0.1	49.80	49.90	-0.1	5,490	0.00%
2022/03/01	3.1	49.58	2	49.95	49.45	1.1	5,514	0.02%
2022/02/25	1	48.85	6	48.87	48.95	-5	5,379	-0.09%
2022/02/24	5.2	48.46	0.6	49.10	48.35	4.6	5,287	0.09%
2022/02/23	3	48.90	2	49.05	49.10	1	5,123	0.02%
2022/02/22	1.2	47.99	29	48.02	48.90	-27.8	5,011	-0.56%
2022/02/21	8	47.57	3	47.75	48.15	5	4,800	0.10%
2022/02/18	0.2	47.30	6	47.19	47.20	-5.8	4,722	-0.12%
2022/02/17	1.5	47.18	1	47.25	47.25	0.5	4,777	0.01%
2022/02/16	3	47.17	0	0.00	47.15	3	4,863	0.06%
2022/02/15	13.1	47.15	25	47.35	47.10	-11.9	5,051	-0.24%
2022/02/14	1.1	46.66	0	0.00	46.85	1.1	5,014	0.02%
2022/02/11	0.1	46.80	3	46.80	46.80	-2.9	5,024	-0.06%
2022/02/09	7	47.03	1	47.00	47.00	6	4,977	0.12%
2022/02/08	20	47.15	6	47.29	47.25	14	4,940	0.28%
2022/02/07	3	46.62	35	46.71	47.05	-32	4,852	-0.66%
2022/01/26	0	0.00	26	46.70	46.80	-26	4,760	-0.55%
2022/01/24	10	46.15	1	46.30	46.30	9	4,641	0.19%
2022/01/21	1	46.05	7	46.25	46.25	-6	4,590	-0.13%
2022/01/20	0.1	46.00	0	0.00	46.15	0.1	4,536	0.00%
2022/01/19	3.1	45.97	2	45.95	45.95	1.1	4,521	0.02%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	11	46.11	2	46.25	46.25	9	4,483	0.20%
2022/01/13	5.1	46.19	1	46.15	46.20	4.1	4,661	0.09%
2022/01/12	4	46.28	0	0.00	46.25	4	4,657	0.09%
2022/01/07	0	0.00	1.1	46.43	46.45	-1.1	4,611	-0.02%
2022/01/06	15.1	46.11	0	0.00	46.30	15.1	4,600	0.33%
2022/01/05	0	46.20	0	0.00	46.10	0	4,599	0.00%
2022/01/04	17	46.10	1	46.05	46.15	16	4,640	0.35%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	26	46.57	0.1	46.40	46.25	25.9	4,602	0.56%
2021/12/29	15	46.10	0	0.00	46.25	15	4,569	0.33%
2021/12/28	13	46.18	0	0.00	46.15	13	4,557	0.29%
2021/12/27	4	46.06	2.2	46.10	46.25	1.8	4,540	0.04%
2021/12/24	16	45.97	0	0.00	46.20	16	4,524	0.35%
2021/12/23	42.1	46.00	45.8	45.86	46.05	-3.7	4,502	-0.08%
2021/12/22	13.2	46.58	2	46.80	46.70	11.2	4,305	0.26%
2021/12/21	2	47.23	0	0.00	47.00	2	4,226	0.05%
2021/12/20	4	47.65	10	47.45	47.60	-6	4,188	-0.14%
2021/12/17	0	0.00	7	47.35	47.25	-7	4,196	-0.17%
2021/12/16	9	47.11	15	47.03	47.25	-6	4,208	-0.14%
2021/12/15	1	46.55	0	0.00	46.60	1	4,267	0.02%
2021/12/14	0	0.00	3	46.60	46.50	-3	4,273	-0.07%
2021/12/13	2	46.65	1	46.80	46.70	1	4,252	0.02%
2021/12/10	3	46.43	0	0.00	46.50	3	4,199	0.07%
2021/12/09	10.1	46.70	0.4	46.50	46.50	9.7	4,177	0.23%
2021/12/08	10	46.45	0	0.00	46.50	10	4,154	0.24%
2021/12/07	20.2	46.45	5	46.40	46.50	15.2	4,130	0.37%
2021/12/03	1.2	46.31	0	0.00	46.30	1.2	4,116	0.03%
2021/12/01	0	0.00	27	46.20	46.70	-27	4,107	-0.66%
2021/11/30	1	46.40	0	0.00	46.20	1	4,101	0.02%
2021/11/29	3.1	46.61	0	0.00	46.45	3.1	4,068	0.08%
2021/11/26	2	46.80	0	0.00	46.80	2	4,044	0.05%
2021/11/25	8	47.33	2	47.10	47.10	6	4,003	0.15%
2021/11/24	0	0.00	3	46.67	46.85	-3	3,916	-0.08%
2021/11/23	1	46.10	27	46.15	46.20	-26	3,893	-0.67%
2021/11/22	0	0.00	1	46.65	46.55	-1	3,875	-0.03%
2021/11/17	3	46.42	0	0.00	46.50	3	3,875	0.08%
2021/11/16	13.2	46.94	0	0.00	46.80	13.2	3,859	0.34%
2021/11/15	6	47.96	2	47.93	47.65	4	3,829	0.10%
2021/11/12	14.1	46.57	2	47.80	47.80	12.1	3,734	0.32%
2021/11/11	3	45.72	0	0.00	45.60	3	3,576	0.08%
2021/11/10	0	0.00	9	45.44	45.45	-9	3,663	-0.25%
2021/11/09	0	45.00	0	0.00	44.95	0	3,676	0.00%
2021/11/08	12	44.90	0	0.00	45.00	12	3,689	0.33%
2021/11/05	2.1	44.48	0	0.00	44.55	2.1	3,715	0.06%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	7	44.75	0	0.00	44.85	7	3,737	0.19%
2021/11/02	1.1	44.85	0	0.00	44.70	1.1	3,818	0.03%
2021/11/01	2	44.80	4	44.85	44.70	-2	3,840	-0.05%
2021/10/29	0	0.00	1	44.95	44.95	-1	3,853	-0.03%
2021/10/27	1	45.10	13	45.30	45.10	-12	3,952	-0.30%
2021/10/25	2	45.10	0	0.00	45.20	2	4,053	0.05%
2021/10/22	1	45.40	0.1	45.65	45.15	0.9	4,122	0.02%
2021/10/21	17	44.55	0	0.00	45.00	17	4,091	0.42%
2021/10/19	10.1	44.50	0	0.00	44.55	10.1	4,268	0.24%
2021/10/18	2	44.75	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	0.00	0.2	45.00	44.75	-0.2	4,387	0.00%
2021/10/14	15	44.61	0	0.00	44.70	15	4,394	0.34%
2021/10/13	0	0.00	14	45.05	45.05	-14	4,452	-0.31%
2021/10/12	2	45.00	2	45.10	45.10	0	4,494	0.00%
2021/10/08	14.1	44.70	1	44.70	44.60	13.1	4,440	0.29%
2021/10/06	2.1	44.31	1	44.55	44.25	1.1	4,452	0.02%
2021/10/04	2	44.73	14	44.70	44.70	-12	4,580	-0.26%
2021/09/28	0	0.00	1	45.15	45.30	-1	4,593	-0.02%
2021/09/27	5.1	44.78	0	0.00	44.65	5.1	4,567	0.11%
2021/09/24	2	45.10	0	0.00	45.10	2	4,508	0.04%
2021/09/23	22.3	46.68	7	46.60	46.80	15.3	4,357	0.35%
2021/09/22	5.1	46.47	0	0.00	46.20	5.1	4,245	0.12%
2021/09/17	11	47.48	0	0.00	47.35	11	4,100	0.27%
2021/09/15	3.2	47.57	0	0.00	47.55	3.2	4,138	0.08%
2021/09/14	1	48.10	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0.2	48.23	2	48.13	48.35	-1.8	4,204	-0.04%
2021/09/08	6	47.47	0	0.00	47.25	6	4,312	0.14%
2021/09/06	0	0.00	5	48.35	48.15	-5	4,318	-0.12%
2021/09/03	2.1	48.20	0	0.00	48.25	2.1	4,304	0.05%
2021/09/02	0.1	48.30	0	0.00	48.25	0.1	4,344	0.00%
2021/09/01	1	48.31	0	0.00	48.40	1	4,370	0.02%
2021/08/31	0	0.00	6	47.58	48.20	-6	4,386	-0.14%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/25	5	47.35	0	0.00	47.60	5	4,498	0.11%
2021/08/24	0	0.00	2	47.60	47.65	-2	4,515	-0.04%
2021/08/23	8	47.78	5	47.50	47.50	3	4,576	0.07%
2021/08/19	1	47.50	0	0.00	47.55	1	5,750	0.02%
2021/08/18	0	0.00	1	48.20	48.40	-1	5,778	-0.02%
2021/08/16	2	47.93	4	48.13	48.10	-2	5,726	-0.03%
2021/08/13	0.2	48.90	1.1	48.99	48.90	-0.9	5,649	-0.02%
2021/08/11	0	0.00	8	48.60	48.80	-8	5,583	-0.14%
2021/08/09	1	49.10	2	49.10	49.00	-1	5,636	-0.02%
2021/08/06	2	49.45	0	0.00	49.45	2	5,660	0.04%
2021/08/04	1	49.10	35.3	49.10	49.05	-34.3	5,896	-0.58%
2021/08/03	5.2	49.40	0	0.00	49.30	5.2	5,955	0.09%
2021/08/02	1	49.25	0	0.00	49.45	1	6,067	0.02%
2021/07/30	2	48.80	0	0.00	49.05	2	6,127	0.03%
2021/07/29	5	48.95	0	0.00	49.10	5	6,148	0.08%
2021/07/28	1	47.90	4	48.11	48.35	-3	6,105	-0.05%
2021/07/27	2	48.03	2	47.88	48.15	0	6,096	0.00%
2021/07/26	6	47.97	0	0.00	48.10	6	6,098	0.10%
2021/07/23	8	47.89	25	47.92	47.90	-17	6,014	-0.28%
2021/07/22	2	46.35	15	46.56	46.85	-13	5,822	-0.22%
2021/07/21	2	45.90	21	45.98	46.00	-19	5,780	-0.33%
2021/07/20	12	45.60	0	0.00	45.65	12	5,959	0.20%
2021/07/19	3	46.00	12	46.14	46.10	-9	6,065	-0.15%
2021/07/16	10	45.50	6	45.58	45.75	4	6,068	0.07%
2021/07/14	0	0.00	1	44.80	44.95	-1	6,056	-0.02%
2021/07/13	0	0.00	0.1	45.00	44.85	-0.1	6,135	0.00%
2021/07/12	0	0.00	1	45.10	45.20	-1	6,116	-0.02%
2021/07/09	1.1	44.81	0	0.00	45.00	1.1	6,084	0.02%
2021/07/08	0	0.00	6	44.68	44.65	-6	6,005	-0.10%
2021/07/07	0.1	43.95	6.6	44.26	44.40	-6.5	6,008	-0.11%
2021/07/06	7	43.68	0	0.00	43.65	7	5,987	0.12%
2021/07/05	3	43.47	0	0.00	43.50	3	6,028	0.05%
2021/07/02	0.7	43.30	0	0.00	43.30	0.7	6,077	0.01%
2021/06/30	2	43.60	0	0.00	43.65	2	6,122	0.03%
2021/06/29	2	43.30	0	0.00	43.55	2	6,147	0.03%
2021/06/28	0	0.00	1	43.90	43.60	-1	6,172	-0.02%
2021/06/25	1	43.90	3	43.90	43.60	-2	6,171	-0.03%
2021/06/24	2	43.70	7	43.79	43.85	-5	6,158	-0.08%
2021/06/23	3	42.73	1	43.00	42.70	2	6,132	0.03%
2021/06/22	2	42.68	0	0.00	42.35	2	6,080	0.03%
2021/06/21	2	42.25	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/16	2	42.80	1	42.70	42.50	1	6,260	0.02%
2021/06/15	0	0.00	2	42.80	42.80	-2	6,256	-0.03%
2021/06/11	0	0.00	2	42.38	42.40	-2	6,240	-0.03%
2021/06/10	2	41.75	0	0.00	42.30	2	6,243	0.03%
2021/06/07	6	41.54	1	41.65	41.55	5	6,172	0.08%
2021/06/04	1	41.90	0	0.00	41.95	1	6,144	0.02%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	13	41.97	0	0.00	42.00	13	6,141	0.21%
2021/05/31	8	42.14	0	0.00	42.10	8	6,060	0.13%
2021/05/28	0	42.70	0	0.00	42.65	0	5,999	0.00%
2021/05/25	10	42.37	0	0.00	42.30	10	4,800	0.21%
2021/05/24	0	0.00	4	42.70	42.70	-4	4,755	-0.08%
2021/05/21	1	42.50	1	42.75	43.00	0	4,782	0.00%
2021/05/20	2	41.85	0	0.00	42.15	2	4,749	0.04%
2021/05/19	6	41.86	1.8	41.89	41.85	4.2	4,749	0.09%
2021/05/18	1	41.30	0	0.00	41.90	1	4,748	0.02%
2021/05/17	7	41.40	1	41.79	40.80	6	4,762	0.13%
2021/05/14	0	0.00	20	43.03	42.80	-20	4,683	-0.43%
2021/05/13	2	42.40	4	42.20	42.10	-2	4,629	-0.04%
2021/05/12	11	43.03	0	0.00	42.60	11	4,544	0.24%
2021/05/11	12	45.27	283	45.36	44.85	-271	4,277	-6.34%	大賣/鉅額交易
2021/05/10	0	0.00	12	45.65	45.70	-12	4,201	-0.29%
2021/05/07	21	44.82	0	0.00	44.70	21	4,073	0.52%
2021/05/06	0	0.00	6	45.22	45.25	-6	3,976	-0.15%
2021/05/05	0	0.00	5.5	45.31	45.20	-5.5	3,929	-0.14%
2021/05/04	3	44.57	3	45.07	44.35	0	3,882	0.00%
2021/05/03	0	0.00	2	45.85	44.70	-2	3,820	-0.05%
2021/04/29	11	45.14	0	0.00	45.25	11	3,765	0.29%
2021/04/28	50	45.80	5	45.76	45.65	45	3,739	1.20%
2021/04/27	198	46.17	0	0.00	46.20	198	3,767	5.26%	大買/鉅額交易
2021/04/26	33	46.53	6	46.47	46.60	27	3,705	0.73%
2021/04/23	4	44.39	8	44.61	45.35	-4	3,491	-0.11%
2021/04/22	5	44.05	0	0.00	44.10	5	3,389	0.15%
2021/04/21	2	44.45	1	44.40	44.35	1	3,329	0.03%
2021/04/20	2	44.60	3	44.40	44.35	-1	3,311	-0.03%
2021/04/19	4	44.49	8	44.55	44.60	-4	3,322	-0.12%
2021/04/15	1	43.30	1	43.30	43.30	0	3,297	0.00%
2021/04/14	12	43.16	2	43.15	43.25	10	3,331	0.30%
2021/04/12	2	43.60	4	43.60	43.60	-2	3,327	-0.06%
2021/04/09	1	43.50	0	0.00	43.75	1	3,336	0.03%
2021/04/08	4	43.46	0	0.00	43.50	4	3,300	0.12%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/03/31	0	0.00	10	43.40	43.50	-10	3,351	-0.30%
2021/03/25	1	43.50	0	0.00	43.60	1	4,049	0.02%
2021/03/24	4	43.26	1	43.50	43.55	3	4,322	0.07%
2021/03/23	12	43.15	115	43.13	43.15	-103	4,361	-2.36%	大賣/鉅額交易
2021/03/22	6	43.30	3	43.35	43.60	3	4,406	0.07%
2021/03/19	2.5	44.82	0	0.00	44.25	2.5	4,320	0.06%
2021/03/16	2	44.90	0	0.00	44.90	2	4,433	0.05%
2021/03/15	2	44.70	0	0.00	44.75	2	4,528	0.04%
2021/03/12	1	45.20	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	1	45.40	45.35	-1	5,010	-0.02%
2021/03/10	1	45.45	0	0.00	45.45	1	5,045	0.02%
2021/03/09	0.5	45.30	5	45.35	45.40	-4.5	5,080	-0.09%
2021/03/08	1	45.25	42	45.05	45.25	-41	5,088	-0.81%
2021/03/04	2	45.08	0	0.00	45.05	2	5,217	0.04%
2021/02/26	22.1	45.18	0	0.00	45.20	22.1	5,182	0.43%
2021/02/25	2	44.95	0	0.00	44.95	2	5,115	0.04%
2021/02/24	7	44.94	0	0.00	44.55	7	5,110	0.14%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0.5	44.10	0	0.00	44.10	0.5	5,037	0.01%
2021/02/18	0	0.00	0.3	44.10	43.85	-0.3	5,029	-0.01%
2021/02/17	3	43.85	5	44.25	43.75	-2	5,010	-0.04%
2021/02/03	2	43.40	0	0.00	43.30	2	5,080	0.04%
2021/02/01	0	0.00	0.1	43.25	43.25	-0.1	5,130	0.00%
2021/01/29	3	42.90	0.2	43.18	42.60	2.8	5,117	0.05%
2021/01/28	2	43.25	2	43.30	43.25	0	5,081	0.00%
2021/01/26	2	43.75	0	0.00	43.45	2	5,088	0.04%
2021/01/25	0	0.00	2	43.00	43.95	-2	5,087	-0.04%
2021/01/22	4	43.31	0.1	43.40	43.10	3.9	5,104	0.08%
2021/01/21	0	0.00	13	43.47	43.40	-13	5,102	-0.25%
2021/01/20	10	43.10	1	43.70	43.10	9	5,100	0.18%
2021/01/15	1	45.50	7	45.49	45.05	-6	5,015	-0.12%
2021/01/14	0.1	45.60	1	45.75	45.70	-0.9	5,177	-0.02%
2021/01/13	1	45.80	0	0.00	45.80	1	5,174	0.02%
2021/01/12	110.9	45.94	0	0.00	45.55	110.9	5,170	2.14%	大買/鉅額交易
2021/01/08	0	0.00	2	45.95	45.90	-2	5,122	-0.04%
2021/01/07	1	45.40	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0	0.00	0.2	45.25	45.20	-0.2	5,053	0.00%
2021/01/05	2	45.13	0	0.00	45.05	2	5,013	0.04%
2021/01/04	4	45.34	0	0.00	45.15	4	5,002	0.08%
2020/12/31	1.7	45.66	0	0.00	45.85	1.7	5,008	0.03%
2020/12/30	1	45.45	0	0.00	45.55	1	4,999	0.02%
2020/12/28	1	46.10	0	0.00	45.90	1	4,988	0.02%
2020/12/25	1	46.55	1	46.75	46.45	0	4,947	0.00%
2020/12/24	0.3	45.40	27	46.00	46.40	-26.8	4,907	-0.55%
2020/12/23	2	44.75	0	0.00	45.00	2	4,737	0.04%
2020/12/22	6	44.82	0	0.00	44.50	6	4,623	0.13%
2020/12/21	3	45.53	1	44.95	44.95	2	4,561	0.04%
2020/12/18	7	46.11	1	46.40	45.60	6	4,425	0.14%
2020/12/17	1	46.05	0	0.00	46.05	1	4,185	0.02%
2020/12/16	0	0.00	1.1	45.91	45.95	-1.1	4,169	-0.03%
2020/12/15	0	0.00	9	45.18	45.25	-9	4,086	-0.22%
2020/12/14	0	0.00	2	45.03	44.90	-2	4,076	-0.05%
2020/12/11	5	44.65	0	0.00	44.35	5	4,015	0.12%
2020/12/10	1	44.50	0	0.00	44.60	1	3,999	0.03%
2020/12/09	101	45.23	0	0.00	44.50	101	3,934	2.57%	大買/鉅額交易
2020/12/08	9.7	44.52	9	45.11	45.40	0.7	3,834	0.02%
2020/12/07	8	45.61	3.4	45.49	45.85	4.6	3,620	0.13%
2020/12/04	0	0.00	5.5	43.80	43.50	-5.5	3,344	-0.16%
2020/12/03	3	43.80	0	0.00	43.80	3	3,285	0.09%
2020/12/02	0	0.00	1	44.45	44.35	-1	3,253	-0.03%
2020/12/01	2	44.30	5	44.40	44.50	-3	3,240	-0.09%
2020/11/30	0	0.00	0.1	44.00	44.50	-0.1	3,235	0.00%
2020/11/27	0.8	43.80	0	0.00	43.85	0.8	3,140	0.03%
2020/11/23	9	43.57	0	0.00	43.45	9	3,242	0.28%
2020/11/19	0	0.00	4.4	43.20	43.15	-4.4	3,268	-0.13%
2020/11/18	8.1	43.23	5.3	43.27	43.35	2.8	3,279	0.09%
2020/11/17	0.2	43.35	0	0.00	43.40	0.2	3,277	0.01%
2020/11/13	1.1	43.26	0	0.00	43.40	1.1	3,336	0.03%
2020/11/11	0	0.00	3.4	43.41	44.00	-3.4	3,346	-0.10%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/09	0	0.00	3	42.15	42.00	-3	3,262	-0.09%
2020/11/06	0.7	42.00	0	0.00	41.90	0.7	3,242	0.02%
2020/11/05	1	42.00	0.3	42.20	42.00	0.7	3,220	0.02%
2020/11/04	1	41.95	10	41.95	42.00	-9	3,211	-0.28%
2020/11/03	1	42.25	1	42.30	42.35	0	3,197	0.00%
2020/10/30	5	41.77	0	0.00	41.50	5	3,171	0.16%
2020/10/29	0.2	42.15	3	41.80	41.85	-2.8	3,118	-0.09%
2020/10/28	2	42.28	0	0.00	42.10	2	3,121	0.06%
2020/10/27	3	42.60	0	0.00	42.55	3	3,113	0.10%
2020/10/22	6	42.21	0	0.00	43.20	6	3,106	0.19%
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/19	5	42.70	2	42.75	43.20	3	2,899	0.10%
2020/10/15	2.1	43.49	0	0.00	42.95	2.1	2,865	0.07%
2020/10/14	2	43.85	0	0.00	43.75	2	2,841	0.07%
2020/10/12	0	0.00	1	44.30	44.20	-1	2,839	-0.04%
2020/10/08	1	44.70	1	44.70	44.70	0	2,849	0.00%
2020/10/07	0	0.00	1	43.60	43.50	-1	2,803	-0.04%
2020/09/29	2.2	42.95	0	0.00	43.30	2.2	2,824	0.08%
2020/09/28	1	41.60	5	41.80	42.65	-4	2,795	-0.14%
2020/09/25	3	41.60	0	0.00	41.50	3	2,769	0.11%
2020/09/24	6	41.48	21	41.60	41.45	-15	2,721	-0.55%
2020/09/23	5	46.25	1	46.10	46.15	4	2,590	0.15%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/17	0	0.00	1	46.70	46.55	-1	2,381	-0.04%
2020/09/16	2	46.43	2	46.40	46.35	0	2,358	0.00%
2020/09/15	0	0.00	9	46.41	46.35	-9	2,343	-0.38%
2020/09/11	0	0.00	1	46.30	46.30	-1	2,335	-0.04%
2020/09/09	1	46.05	1.1	46.15	46.15	-0.1	2,306	0.00%
2020/09/04	10	45.38	1	45.25	45.80	9	2,420	0.37%
2020/09/03	5	45.40	0	0.00	45.60	5	2,467	0.20%
2020/09/02	0	0.00	13	45.98	45.65	-13	2,445	-0.53%
2020/09/01	2	46.20	0	0.00	46.20	2	2,458	0.08%
2020/08/28	0	0.00	1	45.75	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	2	45.50	45.50	-2	2,459	-0.08%
2020/08/25	0	0.00	3	44.98	44.95	-3	2,531	-0.12%
2020/08/24	3	44.65	0.2	44.65	44.65	2.8	2,659	0.11%
2020/08/20	0	0.00	4	44.23	43.50	-4	2,678	-0.15%
2020/08/19	3	44.72	9	44.57	44.45	-6	2,644	-0.23%
2020/08/17	5	44.40	2	44.40	44.35	3	2,621	0.11%
2020/08/10	5	42.95	0	0.00	42.90	5	2,640	0.19%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/07/31	0	0.00	1	42.85	42.80	-1	2,793	-0.04%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/27	6	42.51	0	0.00	42.30	6	2,799	0.21%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/16	1	43.65	0	0.00	43.25	1	2,862	0.03%
2020/07/15	15	43.51	0	0.00	43.65	15	2,856	0.53%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	7	43.45	0	0.00	43.15	7	2,817	0.25%
2020/07/08	0.2	44.30	0	0.00	44.40	0.2	2,791	0.01%
2020/07/07	3	43.95	0	0.00	44.10	3	2,779	0.11%
2020/06/30	0	0.00	1	43.80	43.55	-1	2,781	-0.04%
2020/06/23	0	0.00	1	44.10	43.90	-1	2,823	-0.04%
2020/06/19	11	43.50	0	0.00	43.50	11	2,875	0.38%
2020/06/11	2	44.85	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	45.98	0	0.00	45.85	2	3,127	0.06%
2020/06/05	0	0.00	2	46.95	47.25	-2	3,232	-0.06%
2020/06/04	1	46.30	1	46.40	46.40	0	3,182	0.00%
2020/06/03	0	0.00	2	46.10	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	7	45.40	45.40	-7	3,135	-0.22%
2020/06/01	1	44.60	25	44.90	44.90	-24	3,087	-0.78%
2020/05/28	0	0.00	4	44.89	44.75	-4	2,899	-0.14%
2020/05/25	0	0.00	15	44.15	44.15	-15	2,952	-0.51%
2020/05/14	5	43.20	0	0.00	43.05	5	2,866	0.17%
2020/05/13	10	44.05	11	44.14	44.00	-1	2,832	-0.04%
2020/05/12	1	44.85	0	0.00	44.90	1	2,786	0.04%
2020/05/11	0	0.00	1	44.75	44.70	-1	2,769	-0.04%
2020/05/08	15	43.92	5	43.75	43.80	10	2,735	0.37%
2020/05/07	0	0.00	10	43.65	43.80	-10	2,719	-0.37%
2020/05/05	11	43.09	10	43.40	43.65	1	2,741	0.04%
2020/05/04	15	42.47	5	42.45	43.00	10	2,763	0.36%
2020/04/30	5	44.10	5	44.50	43.65	0	2,783	0.00%
2020/04/29	2	43.70	4	43.89	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	3	42.20	42.35	-3	2,919	-0.10%
2020/04/24	2	40.80	1	40.70	40.55	1	2,911	0.03%
2020/04/23	15.8	40.50	17	40.69	40.60	-1.2	2,917	-0.04%
2020/04/22	5	39.75	5	40.00	40.30	0	2,922	0.00%
2020/04/21	7	40.89	0	0.00	40.40	7	2,922	0.24%
2020/04/20	2	41.50	0	0.00	41.40	2	2,905	0.07%
2020/04/14	0	0.00	1	40.75	41.50	-1	2,874	-0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/09	1	40.50	2	40.50	40.30	-1	2,865	-0.03%
2020/04/08	1	40.35	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.60	0	0.00	40.45	1	2,843	0.04%
2020/04/01	1	40.30	1	40.70	39.90	0	2,814	0.00%
2020/03/30	0	0.00	1	38.85	40.00	-1	2,784	-0.04%
2020/03/27	1	39.90	0	0.00	39.55	1	2,871	0.03%
2020/03/26	1	39.85	0	0.00	39.90	1	2,947	0.03%
2020/03/25	1	39.50	1	39.70	39.80	0	3,048	0.00%
2020/03/24	1	36.20	1	37.00	36.85	0	3,033	0.00%
2020/03/23	2	33.50	10	34.53	34.15	-8	3,025	-0.26%
2020/03/20	11	34.62	10	35.20	35.00	1	3,015	0.03%
2020/03/19	12.1	34.21	0	0.00	32.90	12.1	2,948	0.41%
2020/03/18	4	37.06	0	0.00	36.45	4	2,814	0.14%
2020/03/17	3	38.23	1.1	38.32	38.00	1.9	2,762	0.07%
2020/03/16	1	40.00	10	40.05	40.05	-9	2,713	-0.33%
2020/03/13	2.2	38.76	11	39.45	40.40	-8.8	2,685	-0.33%
2020/03/12	13	43.13	0	0.00	41.80	13	2,579	0.50%
2020/03/11	6	43.98	5	43.90	43.85	1	2,497	0.04%
2020/03/10	5.1	43.99	0	0.00	43.95	5.1	2,482	0.21%
2020/03/09	1	44.30	0	0.00	44.30	1	2,456	0.04%
2020/03/06	2	45.05	2	45.25	45.25	0	2,418	0.00%
2020/03/05	7	45.05	5	45.30	45.30	2	2,400	0.08%
2020/03/04	10	44.55	10	44.82	45.00	0	2,401	0.00%
2020/03/03	15	44.52	15	44.87	44.55	0	2,410	0.00%
2020/03/02	10	44.05	0	0.00	44.50	10	2,411	0.41%
2020/02/27	10	44.60	0	0.00	44.85	10	2,420	0.41%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	1	44.80	1	44.90	45.00	0	2,370	0.00%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/19	0	0.00	3	46.15	46.20	-3	2,346	-0.13%
2020/02/18	0	0.00	1	46.00	46.05	-1	2,339	-0.04%
2020/02/07	1	45.55	0	0.00	45.25	1	2,411	0.04%
2020/02/06	0	0.00	1	45.75	45.55	-1	2,426	-0.04%
2020/02/03	2	44.08	1	44.80	44.90	1	2,404	0.04%
2020/01/31	5	45.55	0	0.00	45.25	5	2,388	0.21%
2020/01/30	7	45.50	1	45.70	45.45	6	2,348	0.26%
2020/01/17	3	46.73	0	0.00	46.85	3	2,245	0.13%
2020/01/15	0	0.00	5	46.50	46.55	-5	2,291	-0.22%
2020/01/08	1	45.65	0	0.00	45.70	1	2,483	0.04%
2020/01/03	0	0.00	3	46.20	46.40	-3	2,559	-0.12%
2020/01/02	1.2	46.33	0	0.00	46.30	1.2	2,609	0.04%
2019/12/31	2	46.38	3	46.43	46.30	-1	2,634	-0.04%
2019/12/30	1	46.40	1	46.40	46.45	0	2,707	0.00%
2019/12/23	0	0.00	1	45.80	45.55	-1	5,284	-0.02%
2019/12/20	10	45.48	2	45.85	45.45	8	5,215	0.15%
2019/12/19	7	45.77	0	0.00	45.90	7	5,119	0.14%
2019/12/18	5	46.05	0	0.00	46.00	5	5,095	0.10%
2019/12/10	2	46.20	2	46.18	46.05	0	5,169	0.00%
2019/12/09	0.3	46.60	0	0.00	46.30	0.3	5,168	0.01%
2019/12/04	0	0.00	1	46.60	46.60	-1	5,166	-0.02%
2019/11/29	1	46.55	0	0.00	46.55	1	5,168	0.02%
2019/11/28	2	46.75	0	0.00	46.50	2	5,154	0.04%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	2	46.85	0	0.00	46.85	2	5,184	0.04%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/14	1	46.80	0	0.00	46.55	1	5,199	0.02%
2019/11/13	0	0.00	1	46.80	46.50	-1	5,195	-0.02%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/08	2	47.25	0	0.00	47.05	2	5,173	0.04%
2019/11/06	0	0.00	5	47.10	47.45	-5	5,160	-0.10%
2019/11/05	1	47.00	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/30	6	46.82	0	0.00	46.85	6	5,109	0.12%
2019/10/22	5	47.10	0	0.00	47.00	5	4,995	0.10%
2019/10/21	0.4	47.00	70	46.70	46.75	-69.6	4,961	-1.40%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/16	6	46.04	0	0.00	46.00	6	4,809	0.12%
2019/10/14	1	45.70	1	45.75	45.65	0	4,751	0.00%
2019/10/09	1	45.30	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.33	0	0.00	45.40	2	4,689	0.04%
2019/10/04	3	45.77	0	0.00	45.70	3	4,607	0.07%
2019/10/03	3	46.00	0	0.00	46.05	3	4,523	0.07%
2019/10/02	13	45.87	5	46.00	45.90	8	4,330	0.18%
2019/10/01	0	0.00	1	49.85	49.95	-1	3,108	-0.03%
2019/09/25	1	49.75	1	49.75	49.80	0	1,821	0.00%
2019/09/24	0	0.00	2	49.80	49.65	-2	1,784	-0.11%
2019/09/23	0	0.00	1	49.85	49.80	-1	1,758	-0.06%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/19	3	49.98	0	0.00	49.95	3	1,719	0.17%
2019/09/18	1	50.10	3	50.20	50.00	-2	1,706	-0.12%
2019/09/17	2	50.05	1.1	50.20	50.20	0.9	1,703	0.05%
2019/09/16	0	0.00	1.1	49.86	50.00	-1.1	1,705	-0.06%
2019/09/12	0	0.00	1	49.40	49.40	-1	1,672	-0.06%
2019/09/11	0	0.00	3	49.60	49.50	-3	1,701	-0.18%
2019/09/10	3	49.70	0	0.00	49.75	3	1,679	0.18%
2019/09/09	0.3	49.75	0	0.00	49.70	0.3	1,681	0.02%
2019/09/05	0	0.00	2	49.35	49.25	-2	1,678	-0.12%
2019/08/28	1	49.00	2	49.00	49.40	-1	1,653	-0.06%
2019/08/27	2	48.60	0	0.00	48.40	2	1,650	0.12%
2019/08/23	1	49.10	6	49.20	49.20	-5	1,606	-0.31%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/15	1	48.35	0	0.00	48.95	1	1,622	0.06%
2019/08/14	1	48.60	0	0.00	48.35	1	1,595	0.06%
2019/08/08	1	48.30	0	0.00	48.20	1	1,600	0.06%
2019/08/07	4	48.10	0	0.00	48.00	4	1,606	0.25%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	0	0.00	1	48.60	48.60	-1	1,608	-0.06%
2019/07/31	2	48.83	0	0.00	48.80	2	1,615	0.12%
2019/07/29	0.1	49.10	0	0.00	48.95	0.1	1,612	0.00%
2019/07/26	2	48.80	0	0.00	49.10	2	1,609	0.12%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	1	49.20	0	0.00	49.05	1	1,609	0.06%
2019/07/18	1	49.30	0	0.00	49.40	1	1,602	0.06%
2019/07/16	1	49.25	0	0.00	49.20	1	1,601	0.06%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/08	0	0.00	4	49.40	49.40	-4	1,669	-0.24%
2019/07/05	1	49.65	4	49.65	49.65	-3	1,685	-0.18%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/06/28	4	49.59	0	0.00	49.45	4	1,784	0.22%
2019/06/27	0	0.00	1	49.80	49.75	-1	1,856	-0.05%
2019/06/26	0.1	49.75	0	0.00	49.75	0.1	1,945	0.00%
2019/06/21	5.1	49.90	0	0.00	50.00	5.1	1,983	0.26%
2019/06/19	3	49.15	0	0.00	49.90	3	2,011	0.15%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	0	0.00	2	48.58	48.50	-2	2,147	-0.09%
2019/06/12	0	0.00	0	48.85	48.75	0	2,416	0.00%
2019/06/11	0	0.00	1	48.65	48.60	-1	2,436	-0.04%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/05/30	0	0.00	1	48.45	48.15	-1	2,513	-0.04%
2019/05/29	2	48.68	0	0.00	48.35	2	2,510	0.08%
2019/05/28	3	49.50	0	0.00	48.60	3	2,513	0.12%
2019/05/27	1	48.95	3	49.12	49.20	-2	2,443	-0.08%
2019/05/15	2	47.95	0	0.00	47.80	2	2,427	0.08%
2019/05/10	1	47.90	0	0.00	48.05	1	2,479	0.04%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/08	0.1	48.60	0	0.00	48.50	0.1	2,481	0.00%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/29	0.1	49.20	0	0.00	49.20	0.1	2,530	0.00%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/22	3	48.77	0	0.00	48.75	3	2,540	0.12%
2019/04/18	10	48.90	0	0.00	48.60	10	2,557	0.39%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0.1	49.50	0	0.00	49.50	0.1	2,547	0.00%
2019/04/12	12	49.00	2	49.08	49.10	10	2,551	0.39%
2019/04/10	1	49.65	0	0.00	49.90	1	2,528	0.04%
2019/04/03	10	50.50	0	0.00	50.50	10	2,534	0.39%
2019/04/01	60	51.23	15	51.07	50.90	45	2,640	1.70%
2019/03/29	11	50.01	32	50.57	50.80	-21	2,550	-0.82%
2019/03/28	20	49.75	0	0.00	49.85	20	2,529	0.79%
2019/03/27	0	0.00	4	49.75	49.75	-4	2,528	-0.16%
2019/03/25	1	49.10	5.1	48.96	49.25	-4.1	2,501	-0.16%
2019/03/22	10	49.00	1	49.20	49.25	9	2,481	0.36%
2019/03/21	1	49.40	4	49.25	49.35	-3	2,453	-0.12%
2019/03/20	3	48.20	15	48.50	48.70	-12	2,416	-0.50%
2019/03/19	8.4	49.16	0.1	48.90	48.90	8.3	2,361	0.35%
2019/03/18	11	48.31	2	48.45	48.55	9	2,302	0.39%
2019/03/11	2	48.23	0	0.00	47.90	2	1,939	0.10%
2019/03/06	1	47.70	0	0.00	47.55	1	1,947	0.05%
2019/02/21	0.4	48.05	0	0.00	48.00	0.4	2,004	0.02%
2019/02/19	0.1	47.90	0	0.00	47.90	0.1	1,981	0.01%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/01/29	0.1	47.75	1	47.60	47.80	-0.9	1,912	-0.05%
2019/01/25	0.3	47.50	0	0.00	47.60	0.3	1,890	0.02%
2019/01/24	0	0.00	1	47.30	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/21	0	0.00	2	46.75	46.85	-2	1,857	-0.11%
2019/01/15	0	0.00	4	46.50	46.60	-4	1,927	-0.21%
2019/01/11	2	46.30	0	0.00	46.30	2	2,029	0.10%
2019/01/10	0.3	46.35	0	0.00	46.35	0.3	2,036	0.01%
2019/01/09	0	0.00	6	46.10	46.10	-6	2,047	-0.29%
2019/01/04	3	45.25	8	44.80	45.25	-5	2,112	-0.24%
2019/01/03	0	0.00	4	45.25	45.05	-4	2,227	-0.18%
2019/01/02	0	0.00	1	44.70	44.50	-1	2,248	-0.04%
2018/12/26	2	44.13	0	0.00	44.15	2	2,287	0.09%
2018/12/25	15	44.23	0	0.00	43.90	15	2,269	0.66%
2018/12/24	2	45.10	0	0.00	44.90	2	2,216	0.09%
2018/12/22	4	45.96	0	0.00	45.90	4	2,166	0.18%
2018/12/17	2	46.60	0	0.00	46.10	2	2,205	0.09%
2018/12/07	0	0.00	2	46.20	46.30	-2	2,348	-0.09%
2018/12/03	2	47.10	8	47.10	47.10	-6	3,664	-0.16%
2018/11/28	0	0.00	4	46.10	46.70	-4	4,917	-0.08%
2018/11/26	8	47.36	4	46.65	46.20	4	5,043	0.08%
2018/11/22	3	46.07	0	0.00	45.95	3	5,052	0.06%
2018/11/21	0	0.00	2	45.85	46.25	-2	5,083	-0.04%
2018/11/16	1	46.50	0	0.00	46.55	1	5,104	0.02%
2018/11/02	0	0.00	2	46.05	46.20	-2	5,620	-0.04%
2018/11/01	0.5	45.35	0	0.00	45.30	0.5	5,703	0.01%
2018/10/29	0	0.00	1	45.00	44.60	-1	5,724	-0.02%
2018/10/15	2	45.43	0	0.00	45.25	2	5,523	0.04%
2018/10/12	1	45.00	1	46.20	46.25	0	5,486	0.00%
2018/10/11	3	45.40	0	0.00	45.60	3	5,469	0.05%
2018/10/08	1	46.75	0	0.00	47.10	1	5,304	0.02%
2018/10/05	0	0.00	2	46.80	46.75	-2	5,270	-0.04%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/10/01	0.3	48.20	0	0.00	48.20	0.3	5,224	0.01%
2018/09/21	0	0.00	2	48.60	48.70	-2	5,175	-0.04%
2018/09/19	0	0.00	1	48.10	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/13	1	47.50	0	0.00	47.65	1	5,104	0.02%
2018/09/12	0	0.00	1	46.85	46.90	-1	5,051	-0.02%
2018/09/11	1	44.70	0	0.00	45.40	1	4,986	0.02%
2018/09/10	0	0.00	1	44.70	44.60	-1	4,834	-0.02%
2018/09/06	0	0.00	4	49.00	49.15	-4	3,932	-0.10%
2018/09/05	1	48.70	0	0.00	48.80	1	3,239	0.03%
2018/09/03	0	0.00	1	50.20	50.00	-1	2,724	-0.04%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	6.5	48.90	48.95	-6.5	2,728	-0.24%
2018/08/28	0	0.00	3	48.60	48.60	-3	2,713	-0.11%
2018/08/27	0	0.00	16	48.30	48.35	-16	2,727	-0.59%
2018/08/24	0	0.00	40	48.26	48.50	-40	2,758	-1.45%
2018/08/23	0	0.00	4	48.39	48.40	-4	2,840	-0.14%
2018/08/22	3	48.50	1	48.35	48.35	2	2,883	0.07%
2018/08/21	0	0.00	1	48.20	48.20	-1	2,879	-0.03%
2018/08/20	1	47.65	1	47.95	47.70	0	2,873	0.00%
2018/08/15	0	0.00	7	48.09	48.00	-7	2,873	-0.24%
2018/08/14	10	47.90	0	0.00	47.65	10	2,835	0.35%
2018/08/13	6	47.83	0	0.00	47.50	6	2,634	0.23%
2018/08/10	2	47.60	2	47.85	48.00	0	2,483	0.00%
2018/08/09	25	48.24	1	48.20	48.30	24	2,481	0.97%
2018/08/07	0	0.00	2	47.60	47.65	-2	2,382	-0.08%
2018/08/03	1	47.05	0	0.00	47.35	1	2,409	0.04%
2018/08/02	1	46.95	2	46.85	46.90	-1	2,401	-0.04%
2018/08/01	1	47.55	1	47.10	47.20	0	2,402	0.00%
2018/07/31	4	46.65	0	0.00	47.30	4	2,392	0.17%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/24	0	0.00	1	45.80	45.70	-1	2,450	-0.04%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/19	3	45.87	0	0.00	45.65	3	2,487	0.12%
2018/07/13	3	45.52	1	45.55	45.60	2	2,559	0.08%
2018/07/10	1	45.00	0	0.00	44.85	1	2,607	0.04%
2018/07/09	1	44.20	4	44.80	44.80	-3	2,609	-0.11%
2018/07/06	2	43.50	0	0.00	43.95	2	2,615	0.08%
2018/07/04	0	0.00	0.1	44.60	44.45	-0.1	2,663	0.00%
2018/07/03	6	44.39	0	0.00	44.20	6	2,704	0.22%
2018/06/28	1	44.60	0	0.00	44.60	1	2,663	0.04%
2018/06/22	1	45.70	0	0.00	45.70	1	2,644	0.04%
2018/06/21	0	0.00	40	46.11	46.15	-40	2,624	-1.52%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	46.45	0	0.00	45.90	1	2,624	0.04%
2018/06/14	0.2	46.50	0	0.00	46.35	0.2	2,513	0.01%
2018/06/12	3	47.68	1	47.50	47.65	2	2,520	0.08%
2018/06/11	0	0.00	1	48.00	47.60	-1	2,510	-0.04%
2018/06/08	10	47.50	2	47.60	47.60	8	2,477	0.32%
2018/06/07	5	47.60	1	47.50	47.45	4	2,455	0.16%
2018/06/06	27	47.60	1	47.80	47.85	26	2,452	1.06%
2018/06/04	1	46.60	0	0.00	46.60	1	2,310	0.04%
2018/06/01	0	0.00	20	46.18	46.30	-20	2,272	-0.88%
2018/05/31	11	45.76	1	45.80	45.40	10	2,230	0.45%
2018/05/30	6	45.69	0	0.00	45.50	6	2,150	0.28%
2018/05/29	1	45.70	0	0.00	46.15	1	2,121	0.05%
2018/05/24	0	0.00	2	46.23	46.30	-2	2,108	-0.09%
2018/05/22	0	0.00	4	46.16	46.05	-4	2,095	-0.19%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/05/11	4	45.23	0	0.00	45.30	4	2,243	0.18%
2018/05/10	0	0.00	5	45.20	45.15	-5	2,242	-0.22%
2018/05/09	0	0.00	3	45.10	45.05	-3	2,251	-0.13%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/03	1	45.70	0.5	46.00	45.50	0.5	2,450	0.02%
2018/05/02	6	46.13	5	46.32	46.00	1	2,512	0.04%
2018/04/30	0	0.00	2	45.75	45.80	-2	2,513	-0.08%
2018/04/23	1	45.65	3	45.53	45.60	-2	2,630	-0.08%
2018/04/20	24	45.13	2	45.20	45.30	22	2,590	0.85%
2018/04/19	1	44.95	0	0.00	45.10	1	2,583	0.04%
2018/04/18	1	44.40	6	44.68	44.45	-5	2,574	-0.19%
2018/04/16	0	0.00	1	45.00	44.85	-1	2,558	-0.04%
2018/04/13	3	45.05	0	0.00	45.15	3	2,574	0.12%
2018/04/11	0	0.00	1	45.70	45.70	-1	2,585	-0.04%
2018/04/09	0	0.00	1	44.90	44.80	-1	2,583	-0.04%
2018/04/03	0	0.00	1	45.10	45.20	-1	2,589	-0.04%
2018/04/02	0	0.00	1	45.25	45.30	-1	2,590	-0.04%
2018/03/27	1	45.40	0	0.00	45.40	1	2,578	0.04%
2018/03/22	0	0.00	2	45.33	45.10	-2	2,570	-0.08%
2018/03/20	2	44.45	0	0.00	44.90	2	2,744	0.07%
2018/03/19	2	45.05	0	0.00	44.90	2	2,773	0.07%
2018/03/16	1	45.50	0	0.00	44.60	1	2,796	0.04%
2018/03/15	2	45.68	2	45.83	45.50	0	2,734	0.00%
2018/03/14	0	0.00	2	45.50	45.50	-2	2,727	-0.07%
2018/03/12	5	44.93	0	0.00	44.95	5	2,704	0.18%
2018/03/09	0	0.00	2	44.35	44.40	-2	2,671	-0.07%
2018/03/08	0	0.00	1	44.15	44.15	-1	2,678	-0.04%
2018/03/07	3	43.85	4	44.14	44.10	-1	2,691	-0.04%
2018/03/06	0.1	44.60	0	0.00	44.35	0.1	2,693	0.00%
2018/02/26	0.1	44.95	3	44.88	44.95	-2.9	2,713	-0.11%
2018/02/23	0	0.00	1	44.80	44.75	-1	2,708	-0.04%
2018/02/22	0	0.00	1	44.55	44.40	-1	2,735	-0.04%
2018/02/09	0.2	43.70	0	0.00	43.55	0.2	2,704	0.01%
2018/02/07	2	44.50	0	0.00	44.20	2	2,682	0.07%
2018/02/06	1	41.50	0	0.00	42.20	1	2,599	0.04%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/01/30	3	45.85	0	0.00	45.55	3	2,471	0.12%
2018/01/29	0	0.00	3	46.57	46.50	-3	2,443	-0.12%
2018/01/26	0	0.00	5	46.34	46.45	-5	2,421	-0.21%
2018/01/25	3	45.45	0	0.00	45.40	3	2,341	0.13%
2018/01/23	0	0.00	5	44.70	44.95	-5	2,212	-0.23%
2018/01/22	0.5	43.00	0	0.00	43.05	0.5	2,117	0.02%
2018/01/11	0	42.50	0	0.00	42.45	0	2,114	0.00%
2018/01/09	1	42.95	0	0.00	43.15	1	2,123	0.05%
2018/01/05	0.1	43.10	30	42.60	43.10	-29.9	2,102	-1.42%
2018/01/02	0	0.00	5	42.54	43.15	-5	2,095	-0.24%