興富發 (2542)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
45.90
漲跌
▼0.75
漲幅
-1.61%
成交量
6,680張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/13	4	46.15	152	46.53	45.90	-148	7,307	-2.03%	大賣/鉅額交易
2024/12/12	0	0.00	1	47.05	46.65	-1	7,264	-0.01%
2024/12/11	3	46.58	0	0.00	46.65	3	7,269	0.04%
2024/12/10	2	47.01	0	0.00	46.65	2	7,398	0.03%
2024/12/09	155.2	48.48	1	48.30	47.40	154.2	7,430	2.08%	大買/鉅額交易
2024/12/06	1	46.80	4	47.71	48.50	-3	7,490	-0.04%
2024/12/05	2.1	47.48	2	47.15	46.80	0.1	7,382	0.00%
2024/12/04	0	0.00	8	48.40	48.35	-8	7,334	-0.11%
2024/12/03	1	47.50	0	0.00	47.80	1	7,380	0.01%
2024/12/02	2	47.85	7.3	47.82	47.80	-5.3	7,353	-0.07%
2024/11/29	2	47.85	7.1	47.02	47.95	-5.1	7,405	-0.07%
2024/11/28	1	45.95	5	46.70	46.35	-4	7,465	-0.05%
2024/11/27	16	46.06	1	47.10	46.05	15	7,398	0.20%
2024/11/26	2	46.68	4.8	46.03	46.55	-2.8	7,367	-0.04%
2024/11/25	0	0.00	10.2	45.75	46.05	-10.2	7,268	-0.14%
2024/11/20	0.1	43.05	0	0.00	43.00	0.1	7,573	0.00%
2024/11/18	0.1	42.90	0	0.00	43.10	0.1	8,056	0.00%
2024/11/14	0.1	42.50	0	0.00	42.55	0.1	8,494	0.00%
2024/11/13	0	0.00	5	42.70	42.80	-5	8,574	-0.06%
2024/11/12	0	42.30	0	0.00	42.10	0	8,642	0.00%
2024/11/11	0	0.00	11	42.78	42.90	-11	8,642	-0.13%
2024/11/08	0	0.00	5	42.50	41.45	-5	8,702	-0.06%
2024/11/07	2	41.10	0	0.00	41.05	2	8,836	0.02%
2024/11/06	3	40.68	0	0.00	40.70	3	8,955	0.03%
2024/11/05	0	0.00	10	40.75	40.85	-10	9,249	-0.11%
2024/11/04	1	40.75	0	0.00	40.85	1	10,166	0.01%
2024/11/01	1.3	40.50	1	41.29	41.35	0.3	10,554	0.00%
2024/10/30	4	40.89	0	0.00	40.75	4	10,882	0.04%
2024/10/28	0	0.00	2	41.35	41.40	-2	11,277	-0.02%
2024/10/25	1	40.40	2	40.70	40.70	-1	11,440	-0.01%
2024/10/24	4.1	40.44	1	40.50	40.30	3.1	11,758	0.03%
2024/10/23	5.1	41.05	0	0.00	41.00	5.1	11,773	0.04%
2024/10/22	1	42.25	0	0.00	42.25	1	11,855	0.01%
2024/10/21	3.1	42.47	0	0.00	42.75	3.1	12,263	0.03%
2024/10/18	0	43.00	0	0.00	43.05	0	12,751	0.00%
2024/10/16	1	42.90	0	0.00	42.95	1	13,547	0.01%
2024/10/15	1	42.90	0.1	43.45	43.00	0.9	14,001	0.01%
2024/10/14	3.1	43.07	0	0.00	43.50	3.1	14,296	0.02%
2024/10/11	2.3	43.72	0	0.00	43.60	2.3	14,414	0.02%
2024/10/09	0	0.00	1	44.30	44.05	-1	14,703	-0.01%
2024/10/08	0	0.00	2	45.20	45.20	-2	15,079	-0.01%
2024/10/07	3	44.28	0	0.00	44.90	3	15,177	0.02%
2024/10/04	2	43.95	0	0.00	43.60	2	15,268	0.01%
2024/10/01	3.1	44.76	15	44.70	44.60	-11.9	15,238	-0.08%
2024/09/30	2	45.30	0	0.00	45.10	2	15,449	0.01%
2024/09/27	0	0.00	1	45.50	45.60	-1	15,476	-0.01%
2024/09/26	4	45.80	8	46.25	45.40	-4	15,492	-0.03%
2024/09/24	0	0.00	2	49.23	49.15	-2	15,397	-0.01%
2024/09/23	3.2	47.95	2	48.53	49.10	1.2	15,752	0.01%
2024/09/20	20	49.81	19.5	49.63	49.20	0.5	15,827	0.00%
2024/09/19	1	52.70	2	53.70	54.20	-1	15,631	-0.01%
2024/09/18	3	51.67	0	0.00	51.40	3	16,064	0.02%
2024/09/16	1	51.80	0	0.00	52.00	1	16,434	0.01%
2024/09/13	1	51.70	0	0.00	52.00	1	16,549	0.01%
2024/09/12	1	50.40	0	0.00	51.00	1	16,710	0.01%
2024/09/11	6	50.06	3	50.40	50.30	3	16,779	0.02%
2024/09/10	4	51.48	0	0.00	51.50	4	16,943	0.02%
2024/09/09	7.1	51.79	7	51.94	51.80	0.1	17,421	0.00%
2024/09/06	1	53.30	0	0.00	53.20	1	17,428	0.01%
2024/09/04	3	52.10	2	53.10	52.20	1	17,842	0.01%
2024/09/03	3	54.33	2	54.60	54.20	1	18,023	0.01%
2024/09/02	4	54.95	0	0.00	54.50	4	18,126	0.02%
2024/08/30	0	0.00	7	55.00	55.70	-7	18,056	-0.04%
2024/08/28	1	52.51	0	0.00	52.60	1	17,993	0.01%
2024/08/27	5	52.50	0	0.00	52.60	5	18,018	0.03%
2024/08/26	5.1	51.94	0	0.00	51.90	5.1	18,007	0.03%
2024/08/23	4	52.38	1	52.70	52.20	3	17,977	0.02%
2024/08/22	5.1	52.70	5	53.12	53.60	0.1	17,892	0.00%
2024/08/21	4.1	54.88	1	56.00	54.80	3.1	17,586	0.02%
2024/08/20	5	57.98	0	0.00	56.90	5	17,319	0.03%
2024/08/19	2	60.20	1	60.00	59.40	1	17,133	0.01%
2024/08/16	1	58.20	5	58.36	58.30	-4	16,982	-0.02%
2024/08/14	1	54.90	8	55.00	55.20	-7	16,707	-0.04%
2024/08/13	0	0.00	1	54.30	54.40	-1	16,637	-0.01%
2024/08/12	1	54.50	7	54.87	54.60	-6	16,753	-0.04%
2024/08/09	3.6	53.67	0	0.00	52.90	3.6	16,711	0.02%
2024/08/08	1	52.20	1	53.00	52.70	0	16,589	0.00%
2024/08/07	9	53.53	7	53.30	53.00	2	16,548	0.01%
2024/08/06	17.1	50.24	10.6	50.45	50.50	6.5	16,345	0.04%
2024/08/05	4.1	55.31	2	56.30	54.80	2.1	15,613	0.01%
2024/08/02	7.2	61.84	0	0.00	60.80	7.2	15,428	0.05%
2024/08/01	4.3	63.72	6	64.40	64.30	-1.7	15,622	-0.01%
2024/07/31	2.1	62.61	0	0.00	64.00	2.1	15,823	0.01%
2024/07/30	3	63.27	21	64.00	64.10	-18	16,104	-0.11%
2024/07/29	21	63.64	20	63.72	63.00	1	16,475	0.01%
2024/07/23	4.1	62.62	6.7	62.94	62.60	-2.6	16,252	-0.02%
2024/07/22	6.1	60.91	18	60.43	60.60	-12	16,100	-0.07%
2024/07/19	7.4	63.10	1.2	63.77	63.80	6.2	15,756	0.04%
2024/07/18	7.1	64.90	9	65.74	65.90	-1.9	15,295	-0.01%
2024/07/17	17.1	66.12	17.5	66.00	65.00	-0.4	15,012	0.00%
2024/07/16	0.2	63.65	1.2	64.03	64.40	-1	14,954	-0.01%
2024/07/15	2	62.00	2	62.30	61.20	0	14,532	0.00%
2024/07/12	11	60.83	1	61.10	60.70	10	14,290	0.07%
2024/07/11	13.2	60.45	8.2	60.05	60.00	5	14,161	0.04%
2024/07/10	6.2	58.91	12	59.36	59.40	-5.8	13,886	-0.04%
2024/07/09	6.6	54.51	3	54.23	54.60	3.6	13,501	0.03%
2024/07/08	2	55.70	0	0.00	55.50	2	13,382	0.01%
2024/07/05	5	55.20	1	55.40	55.30	4	13,247	0.03%
2024/07/04	1	54.10	5	54.62	55.20	-4	13,228	-0.03%
2024/07/03	6	53.20	0	0.00	53.20	6	13,033	0.05%
2024/07/02	1	52.60	1	53.00	53.10	0	13,043	0.00%
2024/07/01	1	53.00	0	0.00	53.10	1	13,016	0.01%
2024/06/28	4.2	52.28	2	52.10	52.10	2.2	12,936	0.02%
2024/06/27	0	0.00	4	53.90	53.40	-4	12,790	-0.03%
2024/06/25	4.2	52.64	3	52.47	51.90	1.2	11,938	0.01%
2024/06/24	4	53.50	4	53.68	53.20	0	11,656	0.00%
2024/06/21	1	51.70	0	0.00	52.80	1	11,092	0.01%
2024/06/20	0	0.00	1	51.90	52.50	-1	10,632	-0.01%
2024/06/19	1	51.00	0	0.00	51.70	1	10,502	0.01%
2024/06/18	1	51.50	0	0.00	51.60	1	10,336	0.01%
2024/06/17	1	51.80	4	52.58	52.10	-3	10,274	-0.03%
2024/06/14	12	51.10	34.2	51.51	51.60	-22.2	9,959	-0.22%
2024/06/13	0	0.00	7.6	48.95	49.15	-7.6	9,397	-0.08%
2024/06/12	4	48.66	12	48.70	48.30	-8	9,308	-0.09%
2024/06/11	10	48.65	3	48.62	48.95	7	9,083	0.08%
2024/06/07	10	47.60	12.2	48.89	48.45	-2.2	8,820	-0.02%
2024/06/06	0	0.00	12	47.10	47.35	-12	8,543	-0.14%
2024/06/05	1	46.50	2	47.00	46.55	-1	8,393	-0.01%
2024/06/04	2	46.10	0	0.00	46.50	2	8,349	0.02%
2024/06/03	6	46.07	4	46.28	46.40	2	8,313	0.02%
2024/05/31	2	45.58	5.8	45.66	45.80	-3.8	8,202	-0.05%
2024/05/30	13	44.91	0	0.00	44.80	13	8,098	0.16%
2024/05/29	1	44.25	3	45.20	45.35	-2	8,056	-0.02%
2024/05/28	2	44.55	7	44.86	44.35	-5	7,950	-0.06%
2024/05/27	2	43.98	1	44.60	44.20	1	7,901	0.01%
2024/05/24	1	44.15	2	44.05	44.35	-1	7,824	-0.01%
2024/05/23	1	44.50	1	44.45	44.50	0	7,797	0.00%
2024/05/21	1	44.70	1	44.65	44.60	0	7,653	0.00%
2024/05/20	7	45.46	10	45.40	45.20	-3	7,604	-0.04%
2024/05/17	1	45.75	6	45.94	45.70	-5	7,557	-0.07%
2024/05/16	2	45.55	10.2	44.85	45.55	-8.2	7,519	-0.11%
2024/05/15	0	0.00	5	44.90	44.45	-5	7,358	-0.07%
2024/05/14	3	45.20	5	45.30	45.25	-2	7,245	-0.03%
2024/05/13	1	45.80	6	45.80	46.10	-5	7,185	-0.07%
2024/05/10	4	45.60	42.4	45.32	45.20	-38.4	7,097	-0.54%
2024/05/09	13.1	46.27	6.2	47.04	45.65	6.9	6,975	0.10%
2024/05/08	4	47.39	12.6	47.20	46.85	-8.6	6,745	-0.13%
2024/05/07	11	48.57	29.1	48.09	47.85	-18.1	6,490	-0.28%
2024/05/06	22	48.16	16	48.12	48.15	6	5,901	0.10%
2024/05/03	6	47.28	23	47.50	47.20	-17	5,458	-0.31%
2024/05/02	3	45.57	2	46.33	46.60	1	4,966	0.02%
2024/04/30	3	44.05	0	0.00	44.30	3	4,411	0.07%
2024/04/29	0	0.00	1	44.35	44.30	-1	4,274	-0.02%
2024/04/26	0	0.00	5.2	43.00	42.95	-5.2	4,063	-0.13%
2024/04/25	2	42.35	2	42.58	42.70	0	3,964	0.00%
2024/04/24	0	0.00	1	42.10	41.95	-1	3,860	-0.03%
2024/04/23	10	42.25	0	0.00	42.25	10	3,821	0.26%
2024/04/22	15	43.04	25	42.35	42.40	-10	3,769	-0.27%
2024/04/19	8	41.79	34.7	41.43	41.45	-26.7	3,371	-0.79%
2024/04/18	27	41.25	13	41.33	41.60	14	3,204	0.44%
2024/04/17	0	0.00	2	40.63	40.85	-2	3,087	-0.06%
2024/04/16	14	40.41	0	0.00	40.10	14	3,049	0.46%
2024/04/15	12	40.98	12	40.70	40.80	0	2,983	0.00%
2024/04/12	3.1	40.91	0	0.00	40.80	3.1	2,943	0.10%
2024/04/11	1	41.00	0	0.00	41.10	1	2,921	0.03%
2024/04/10	9	41.47	0	0.00	41.35	9	2,896	0.31%
2024/04/09	0	0.00	6	41.21	41.20	-6	2,858	-0.21%
2024/04/08	6	40.28	0	0.00	40.70	6	2,790	0.22%
2024/04/01	7	40.34	0	0.00	40.25	7	2,666	0.26%
2024/03/29	0	0.00	15	40.05	40.15	-15	2,645	-0.57%
2024/03/28	0	0.00	0.2	40.50	40.50	-0.2	2,610	-0.01%
2024/03/27	1	39.95	16	39.86	40.60	-15	2,567	-0.58%
2024/03/25	4	39.25	11	39.30	39.35	-7	2,514	-0.28%
2024/03/22	5	38.80	10.1	38.70	38.80	-5.1	2,529	-0.20%
2024/03/21	2	38.70	0	0.00	38.65	2	2,556	0.08%
2024/03/20	2.1	38.37	9	38.37	38.50	-6.9	2,570	-0.27%
2024/03/19	15.1	38.71	0	0.00	38.70	15.1	2,526	0.60%
2024/03/18	11	39.03	0	0.00	39.10	11	2,512	0.44%
2024/03/15	8	39.26	0	0.00	39.20	8	2,527	0.32%
2024/03/14	0	0.00	0.1	39.90	39.85	-0.1	2,444	0.00%
2024/03/13	5	39.90	5	39.85	39.80	0	2,452	0.00%
2024/03/11	0	0.00	10	39.65	39.90	-10	2,450	-0.41%
2024/03/08	5	39.70	0	0.00	39.75	5	2,447	0.20%
2024/03/07	2	39.95	1.2	39.74	39.90	0.8	2,448	0.03%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	2	39.70	0	0.00	39.60	2	2,426	0.08%
2024/03/04	4	39.69	0	0.00	39.65	4	2,423	0.17%
2024/03/01	0.1	39.75	1.6	39.67	39.70	-1.5	2,424	-0.06%
2024/02/27	6.1	39.72	0	0.00	39.70	6.1	2,419	0.25%
2024/02/26	12	39.81	0	0.00	39.90	12	2,444	0.49%
2024/02/23	10	39.58	0	0.00	39.55	10	2,440	0.41%
2024/02/22	5.1	39.80	0	0.00	39.75	5.1	2,457	0.21%
2024/02/21	0	0.00	2	40.00	40.10	-2	2,459	-0.08%
2024/02/20	10	39.50	0.8	39.65	39.65	9.2	2,431	0.38%
2024/02/16	5	39.51	2	39.30	39.65	3	2,471	0.12%
2024/02/15	9	39.51	4	39.54	39.50	5	2,442	0.20%
2024/02/05	1	39.80	3	39.95	39.80	-2	2,434	-0.08%
2024/02/02	1	39.70	0	0.00	39.70	1	2,421	0.04%
2024/02/01	5	39.55	0	0.00	39.60	5	2,413	0.21%
2024/01/31	5	39.55	0	0.00	39.60	5	2,424	0.21%
2024/01/30	5	39.55	0	0.00	39.55	5	2,433	0.21%
2024/01/29	0.1	39.80	0	0.00	39.80	0.1	2,449	0.00%
2024/01/26	7	39.52	0	0.00	39.60	7	2,465	0.28%
2024/01/25	4	39.50	0	0.00	39.50	4	2,483	0.16%
2024/01/24	1	39.50	0	0.00	39.55	1	2,510	0.04%
2024/01/23	11	39.50	15	39.52	39.50	-4	2,520	-0.16%
2024/01/22	5	39.65	0	0.00	39.55	5	2,510	0.20%
2024/01/19	6	39.68	0	0.00	39.70	6	2,499	0.24%
2024/01/18	1	39.80	0	0.00	39.70	1	2,497	0.04%
2024/01/16	2	39.65	0	0.00	39.70	2	2,446	0.08%
2024/01/15	3	39.95	0	0.00	39.90	3	2,388	0.13%
2024/01/12	8	39.95	10	39.95	39.90	-2	2,406	-0.08%
2024/01/11	5	39.96	1	39.90	39.95	4	2,476	0.16%
2024/01/09	0.4	40.10	0	0.00	40.05	0.4	2,789	0.01%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0.1	40.15	0	40.10	40.10	0.1	2,917	0.00%
2023/12/29	1	40.00	1	40.15	40.10	0	3,004	0.00%
2023/12/27	4.1	40.15	0	0.00	40.10	4.1	3,055	0.13%
2023/12/26	17	40.14	0	0.00	40.05	17	3,098	0.55%
2023/12/25	3	39.93	0	0.00	40.00	3	3,138	0.10%
2023/12/21	5.2	39.83	5	39.85	39.90	0.2	3,414	0.01%
2023/12/19	3	39.97	0	0.00	40.15	3	3,443	0.09%
2023/12/18	2	40.10	0	0.00	40.45	2	3,468	0.06%
2023/12/12	6.1	39.95	9.4	39.97	39.90	-3.4	3,540	-0.09%
2023/12/11	14	40.04	0	0.00	40.10	14	3,549	0.39%
2023/12/08	3	40.12	0	0.00	40.15	3	3,540	0.08%
2023/12/07	3	40.22	5	40.25	40.20	-2	3,523	-0.06%
2023/12/06	2.5	40.46	5	40.35	40.35	-2.5	3,531	-0.07%
2023/12/05	3	40.55	0	0.00	40.55	3	3,489	0.09%
2023/12/04	0.2	40.70	0	0.00	40.70	0.2	3,476	0.01%
2023/12/01	2	40.78	0	0.00	40.80	2	3,447	0.06%
2023/11/29	4	40.88	0	0.00	40.85	4	3,496	0.11%
2023/11/28	0	0.00	1	40.95	40.95	-1	3,489	-0.03%
2023/11/22	0	0.00	0.2	41.00	41.05	-0.2	3,467	-0.01%
2023/11/21	0	0.00	0.2	41.05	40.85	-0.2	3,444	-0.01%
2023/11/16	0	0.00	0.5	40.90	41.00	-0.5	3,433	-0.01%
2023/11/15	0.5	40.70	0	0.00	40.90	0.5	3,434	0.02%
2023/11/14	0	40.75	1	40.80	40.85	-1	3,400	-0.03%
2023/11/13	0	40.65	0	0.00	40.60	0	3,398	0.00%
2023/11/09	1	40.60	1	40.65	40.60	0	3,392	0.00%
2023/11/08	3	40.60	0	0.00	40.60	3	3,434	0.09%
2023/11/07	0	40.75	0	0.00	40.70	0	3,506	0.00%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/03	2	40.75	2.7	40.64	40.60	-0.7	3,494	-0.02%
2023/11/02	1.2	40.70	0	0.00	40.60	1.2	3,494	0.03%
2023/11/01	4	40.34	0	0.00	40.60	4	3,493	0.11%
2023/10/31	0.1	40.80	5	40.70	40.70	-4.9	3,483	-0.14%
2023/10/24	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/23	5	40.90	0	0.00	40.75	5	3,488	0.14%
2023/10/20	2.1	41.10	0	0.00	41.10	2.1	3,504	0.06%
2023/10/19	1	41.55	2	42.05	41.80	-1	3,542	-0.03%
2023/10/17	1.1	40.90	0	0.00	41.00	1.1	3,199	0.03%
2023/10/12	0	0.00	2	39.85	40.20	-2	3,125	-0.06%
2023/10/04	5	39.08	0	0.00	39.10	5	3,075	0.16%
2023/10/03	1.1	39.30	0	0.00	39.25	1.1	3,077	0.04%
2023/10/02	11	39.34	0	0.00	39.30	11	3,075	0.36%
2023/09/28	4.3	39.48	0	0.00	39.45	4.3	3,028	0.14%
2023/09/27	2.1	39.78	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	2.1	40.05	11.2	39.88	40.00	-9.1	2,901	-0.31%
2023/09/25	0.7	43.30	0	0.00	43.05	0.7	2,712	0.03%
2023/09/22	8	43.34	0	0.00	43.40	8	2,593	0.31%
2023/09/18	5	43.70	0	0.00	44.15	5	2,376	0.21%
2023/09/15	11.1	43.86	0	0.00	43.25	11.1	2,331	0.48%
2023/09/14	0	0.00	2	44.15	44.10	-2	2,252	-0.09%
2023/09/11	11	43.50	5	43.45	43.50	6	2,268	0.26%
2023/09/08	5	43.65	0	0.00	43.40	5	2,272	0.22%
2023/09/04	5	43.55	2	43.38	43.60	3	2,273	0.13%
2023/08/31	5	43.15	0	0.00	43.00	5	2,211	0.23%
2023/08/29	10	43.00	0	0.00	43.20	10	2,235	0.45%
2023/08/23	10.1	42.15	0	0.00	42.30	10.1	2,294	0.44%
2023/08/22	0.1	42.35	6.2	42.23	42.40	-6.1	2,320	-0.26%
2023/08/14	2	42.78	0	0.00	42.60	2	2,426	0.08%
2023/08/11	5	43.30	0	0.00	43.40	5	2,426	0.21%
2023/08/10	20	42.64	3	42.58	42.90	17	2,378	0.71%
2023/08/02	0	0.00	5.6	42.47	42.55	-5.6	2,959	-0.19%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/24	4	41.81	0	0.00	41.70	4	2,980	0.13%
2023/07/20	0	42.35	0	0.00	42.25	0	2,951	0.00%
2023/07/18	0	0.00	5	42.10	42.15	-5	2,944	-0.17%
2023/07/17	7.1	42.18	0.5	42.55	42.25	6.6	2,931	0.22%
2023/07/14	1.1	42.56	0	0.00	42.55	1.1	2,898	0.04%
2023/07/12	0	0.00	5	42.95	42.95	-5	2,874	-0.17%
2023/07/11	0.1	42.80	0	0.00	43.00	0.1	2,878	0.00%
2023/07/10	4	42.90	0	0.00	42.80	4	2,878	0.14%
2023/07/07	0	0.00	100	42.70	42.75	-100	2,913	-3.43%
2023/07/05	7	42.73	0	0.00	42.70	7	2,901	0.24%
2023/06/30	5	42.71	0	0.00	42.65	5	2,964	0.17%
2023/06/29	0	0.00	2	42.65	42.75	-2	2,963	-0.07%
2023/06/28	5	42.30	0	0.00	42.45	5	2,968	0.17%
2023/06/21	0	0.00	0.2	42.30	42.25	-0.2	3,006	-0.01%
2023/06/19	2	42.20	0	0.00	42.30	2	2,982	0.07%
2023/06/16	0.1	42.45	0	0.00	42.25	0.1	2,968	0.00%
2023/06/15	3	42.85	5	42.85	42.70	-2	2,912	-0.07%
2023/06/14	0	0.00	5.3	42.81	43.00	-5.3	2,916	-0.18%
2023/06/12	0.1	42.90	0	0.00	42.85	0.1	3,027	0.00%
2023/06/09	0	0.00	90	42.50	42.50	-90	3,009	-2.99%
2023/06/08	5.1	42.50	2	42.55	42.55	3.1	3,019	0.10%
2023/05/31	1	42.60	0	0.00	42.60	1	3,080	0.03%
2023/05/29	1	42.25	0	0.00	42.10	1	3,039	0.03%
2023/05/26	1	42.30	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.90	0	0.00	42.50	1	3,025	0.03%
2023/05/22	0	0.00	5	42.15	42.60	-5	2,973	-0.17%
2023/05/18	10	42.00	3	41.85	42.00	7	2,896	0.24%
2023/05/17	5	42.00	1.3	41.70	41.90	3.8	2,868	0.13%
2023/05/16	2	41.70	0	0.00	41.65	2	2,836	0.07%
2023/05/15	2.1	41.28	7	41.34	41.35	-4.9	2,816	-0.17%
2023/05/12	8	41.84	9	41.74	41.95	-1	2,713	-0.04%
2023/05/11	55	42.16	48	41.41	42.30	7	2,632	0.27%
2023/05/09	3	43.45	0	0.00	43.20	3	2,214	0.14%
2023/05/04	0	0.00	16	42.82	42.85	-16	2,252	-0.71%
2023/05/02	0	0.00	0.1	42.10	42.20	-0.1	2,289	0.00%
2023/04/20	0.2	41.90	0	0.00	41.85	0.2	2,422	0.01%
2023/04/19	0	0.00	3	42.15	42.00	-3	2,422	-0.12%
2023/04/18	0	0.00	5	42.20	42.10	-5	2,402	-0.21%
2023/04/17	1	42.05	10.1	42.13	42.05	-9.1	2,394	-0.38%
2023/04/14	0.1	42.10	0	0.00	42.10	0.1	2,390	0.00%
2023/04/13	2	42.15	0	0.00	42.10	2	2,397	0.08%
2023/04/11	0	0.00	1.1	41.52	41.75	-1.1	2,348	-0.05%
2023/04/07	0.1	41.25	1.1	41.56	41.70	-1	2,499	-0.04%
2023/04/06	0.1	41.05	5	40.90	40.85	-4.9	2,473	-0.20%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/24	0	0.00	30	40.70	40.65	-30	4,616	-0.65%
2023/03/22	5	41.14	20	41.10	41.15	-15	4,761	-0.32%
2023/03/21	5	41.05	0	0.00	41.10	5	4,864	0.10%
2023/03/20	5	40.55	0.5	40.70	40.70	4.5	4,939	0.09%
2023/03/16	0.2	40.15	0	0.00	40.10	0.2	5,004	0.00%
2023/03/15	11.2	40.88	0	0.00	40.60	11.2	5,035	0.22%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	0.00	3	41.35	41.80	-3	5,086	-0.06%
2023/03/10	2	41.90	5	42.00	41.95	-3	5,112	-0.06%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.55	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0	0.00	0.1	41.90	41.80	-0.1	5,202	0.00%
2023/03/03	1	41.90	2.4	41.88	41.95	-1.4	5,213	-0.03%
2023/03/01	6	42.35	0	0.00	42.35	6	5,253	0.11%
2023/02/23	5	42.45	0	0.00	42.40	5	5,417	0.09%
2023/02/22	0	0.00	6	42.05	42.30	-6	5,435	-0.11%
2023/02/20	0	0.00	0.1	42.05	42.30	-0.1	5,567	0.00%
2023/02/16	6.4	41.95	0	0.00	41.90	6.4	5,744	0.11%
2023/02/14	0	0.00	2	41.88	42.00	-2	5,835	-0.03%
2023/02/13	0	0.00	1	41.65	41.80	-1	5,888	-0.02%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/07	0.1	41.90	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	1.1	41.85	7.1	41.75	42.00	-6	6,047	-0.10%
2023/02/03	0	0.00	2	41.50	41.80	-2	6,036	-0.03%
2023/02/01	0	0.00	2	41.45	41.60	-2	6,045	-0.03%
2023/01/30	1.2	40.77	0	0.00	40.65	1.2	6,079	0.02%
2023/01/17	0	0.00	62	40.65	40.70	-62	6,054	-1.02%
2023/01/16	0.1	40.95	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	0.1	40.80	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	1.3	40.63	0	0.00	40.70	1.3	6,092	0.02%
2023/01/11	0.2	40.73	0	0.00	40.60	0.2	6,125	0.00%
2023/01/10	0.1	40.60	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	0.2	40.50	0	0.00	40.45	0.2	6,185	0.00%
2023/01/05	0.1	40.60	0	0.00	40.40	0.1	6,223	0.00%
2023/01/03	7.1	40.40	1	40.30	40.35	6.1	6,276	0.10%
2022/12/29	10	40.50	0	0.00	40.60	10	6,273	0.16%
2022/12/28	1	40.50	0.4	40.75	40.70	0.6	6,284	0.01%
2022/12/27	0	0.00	5	41.60	41.45	-5	6,283	-0.08%
2022/12/26	0.1	40.35	2	40.20	40.25	-1.9	6,225	-0.03%
2022/12/23	5.2	40.35	0	0.00	40.35	5.2	6,264	0.08%
2022/12/22	14.1	39.88	0.2	40.15	42.00	13.9	6,211	0.22%
2022/12/21	2.3	39.29	0	0.00	40.00	2.3	6,026	0.04%
2022/12/20	8.3	39.88	3	39.93	39.65	5.3	5,780	0.09%
2022/12/19	34.2	41.22	30.7	40.53	40.50	3.5	5,621	0.06%
2022/12/16	16.1	41.83	10	41.99	41.15	6.1	5,404	0.11%
2022/12/15	0.1	42.45	0	0.00	42.40	0.1	5,094	0.00%
2022/12/14	0.2	42.58	14	42.37	42.60	-13.9	5,170	-0.27%
2022/12/13	1	43.00	11	43.29	42.75	-10	5,162	-0.19%
2022/12/12	5.1	43.85	0	0.00	43.65	5.1	5,153	0.10%
2022/12/08	1.1	44.13	0	0.00	44.10	1.1	5,144	0.02%
2022/12/07	0	0.00	12	44.19	44.35	-12	5,137	-0.23%
2022/12/06	0.3	44.19	23	44.29	43.95	-22.7	5,103	-0.44%
2022/12/05	5.3	44.74	0	0.00	44.40	5.3	5,088	0.10%
2022/12/02	2.3	44.37	0	0.00	44.25	2.3	5,030	0.05%
2022/12/01	0.2	44.80	0	0.00	44.80	0.2	5,016	0.00%
2022/11/30	0.1	44.70	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	5.1	44.75	2.2	44.56	44.80	2.9	5,026	0.06%
2022/11/28	0.2	44.10	0	0.00	44.85	0.2	5,036	0.00%
2022/11/25	0.1	44.70	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	0	0.00	2	44.95	44.90	-2	5,032	-0.04%
2022/11/23	0	0.00	0.1	44.75	44.90	-0.1	5,037	0.00%
2022/11/22	0	0.00	19	44.74	44.85	-19	5,044	-0.38%
2022/11/21	0	0.00	2	43.95	43.95	-2	4,921	-0.04%
2022/11/18	5	43.75	2	43.80	43.80	3	4,941	0.06%
2022/11/16	0.2	43.23	11	43.03	43.20	-10.8	4,925	-0.22%
2022/11/14	0	0.00	2	42.80	43.35	-2	4,875	-0.04%
2022/11/11	0	42.25	1.6	42.22	42.40	-1.5	4,802	-0.03%
2022/11/04	5	41.80	2	41.70	42.00	3	4,888	0.06%
2022/11/03	0.1	41.00	10	40.95	41.30	-10	4,842	-0.21%
2022/11/01	2	41.45	0	0.00	41.45	2	4,873	0.04%
2022/10/31	1.1	41.40	0.2	41.43	41.45	0.9	4,888	0.02%
2022/10/28	1.1	41.77	0	0.00	41.65	1.1	4,880	0.02%
2022/10/27	0	0.00	1	41.75	41.80	-1	4,875	-0.02%
2022/10/24	5	40.80	0	0.00	40.60	5	4,786	0.10%
2022/10/21	15.1	40.37	0	0.00	40.50	15.1	4,758	0.32%
2022/10/20	2.2	39.94	10	40.00	40.35	-7.8	4,768	-0.16%
2022/10/19	0	0.00	1	39.95	40.20	-1	4,726	-0.02%
2022/10/18	5	39.10	2	39.40	39.60	3	4,685	0.06%
2022/10/13	6.1	38.38	0	0.00	38.75	6.1	4,945	0.12%
2022/10/12	1.2	39.01	6	38.85	38.95	-4.9	5,106	-0.09%
2022/10/11	1	39.15	0	0.00	39.35	1	5,224	0.02%
2022/10/05	0	0.00	1	39.70	39.75	-1	5,206	-0.02%
2022/10/03	10	39.55	0	0.00	39.85	10	5,232	0.19%
2022/09/30	5	38.30	0	0.00	39.00	5	5,202	0.10%
2022/09/29	2.1	38.41	0	0.00	38.60	2.1	5,204	0.04%
2022/09/28	6.2	38.30	1.5	38.26	38.00	4.7	5,171	0.09%
2022/09/27	14.3	39.70	1	39.55	39.65	13.3	5,055	0.26%
2022/09/26	5.5	40.31	0	0.00	40.20	5.5	4,940	0.11%
2022/09/23	20	47.80	1	47.75	47.80	19	4,766	0.40%
2022/09/22	1	47.80	0	0.00	47.75	1	4,634	0.02%
2022/09/21	13	47.92	10	47.90	48.00	3	4,521	0.07%
2022/09/20	10	48.00	0	0.00	48.00	10	4,374	0.23%
2022/09/19	20	48.00	0	0.00	48.15	20	4,340	0.46%
2022/09/14	5	48.25	0	0.00	48.25	5	4,782	0.10%
2022/09/13	0	0.00	0.1	48.57	48.50	-0.1	5,003	0.00%
2022/09/08	3	48.00	2	48.20	48.35	1	5,532	0.02%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0.1	48.10	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	0	0.00	1.1	48.00	47.95	-1.1	5,683	-0.02%
2022/09/01	0.1	48.10	2	48.00	48.10	-1.9	5,726	-0.03%
2022/08/30	0.2	48.05	0	0.00	48.35	0.2	5,694	0.00%
2022/08/29	0	47.80	1.1	47.56	47.85	-1	5,702	-0.02%
2022/08/25	0.1	48.00	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	1	47.85	0.3	47.65	48.00	0.7	5,807	0.01%
2022/08/23	1.6	47.57	0.1	47.60	47.65	1.5	5,790	0.03%
2022/08/22	0.6	47.47	0	0.00	47.65	0.6	5,815	0.01%
2022/08/19	0	47.00	0.1	46.95	47.00	-0.1	5,742	0.00%
2022/08/18	1.1	46.89	0	0.00	46.80	1.1	5,742	0.02%
2022/08/17	0.1	47.20	1	47.20	47.20	-0.9	5,720	-0.02%
2022/08/16	0	0.00	0.2	46.72	46.80	-0.2	5,658	0.00%
2022/08/15	1.1	46.22	1	46.25	46.20	0.1	5,579	0.00%
2022/08/12	1.1	46.16	5	46.50	46.15	-3.9	5,593	-0.07%
2022/08/09	2.1	46.01	0	0.00	46.00	2.1	5,615	0.04%
2022/08/08	0	0.00	3	45.65	46.00	-3	5,670	-0.05%
2022/08/04	1.2	45.45	0	0.00	45.65	1.2	5,966	0.02%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	45.83	5	45.55	46.00	-5	5,996	-0.08%
2022/08/01	5	46.00	1	45.40	45.90	4	6,010	0.07%
2022/07/29	0.2	45.20	0	0.00	45.35	0.2	5,999	0.00%
2022/07/27	57	44.65	0	0.00	44.65	57	6,026	0.95%
2022/07/26	2	44.83	0	0.00	44.80	2	6,033	0.03%
2022/07/25	0.1	45.10	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	0	44.90	0	0.00	45.20	0	6,076	0.00%
2022/07/21	1.1	44.88	0	0.00	45.15	1.1	6,053	0.02%
2022/07/20	0	45.63	0	0.00	45.35	0	6,060	0.00%
2022/07/19	0.2	46.05	5.1	45.67	45.75	-4.9	6,023	-0.08%
2022/07/18	1	45.10	0	0.00	45.10	1	5,953	0.02%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/12	1	43.26	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	0.00	2	43.60	43.80	-2	6,163	-0.03%
2022/07/07	1	43.95	1	43.80	43.80	0	6,213	0.00%
2022/07/05	0.3	44.70	2	44.70	44.65	-1.7	6,572	-0.03%
2022/07/04	0	0.00	1	44.40	44.40	-1	6,803	-0.01%
2022/07/01	0.3	44.35	2	44.15	43.95	-1.8	7,609	-0.02%
2022/06/29	0	0.00	1	44.85	45.10	-1	8,197	-0.01%
2022/06/27	6	44.42	0	0.00	44.80	6	8,257	0.07%
2022/06/23	1	43.45	0	0.00	43.30	1	8,320	0.01%
2022/06/22	1.1	42.87	0	0.00	43.25	1.1	8,163	0.01%
2022/06/21	1	43.60	5	43.56	43.35	-4	7,857	-0.05%
2022/06/20	3.1	43.74	0	0.00	43.60	3.1	7,697	0.04%
2022/06/17	8.2	43.53	1	43.60	44.75	7.2	7,720	0.09%
2022/06/16	2.1	44.63	1	44.70	44.55	1.1	7,555	0.02%
2022/06/15	3	45.20	0	0.00	45.05	3	7,569	0.04%
2022/06/14	1.1	44.65	0	0.00	45.40	1.1	7,728	0.01%
2022/06/13	0	0.00	10	44.61	44.80	-10	8,324	-0.12%
2022/06/10	5	44.85	5	44.95	44.90	0	8,491	0.00%
2022/06/09	3	45.22	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.30	0	0.00	45.45	2	8,561	0.02%
2022/06/07	0.1	45.05	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	14.2	45.15	3	45.07	45.00	11.2	8,621	0.13%
2022/06/01	1	46.35	0	0.00	46.35	1	8,711	0.01%
2022/05/30	0	0.00	165	46.25	46.55	-165	8,881	-1.86%	大賣/鉅額交易
2022/05/27	0	0.00	5	46.05	46.00	-5	8,908	-0.06%
2022/05/26	0	0.00	0	46.05	46.00	0	9,060	0.00%
2022/05/25	0	0.00	0.2	45.65	46.00	-0.2	9,159	0.00%
2022/05/23	3	45.95	0	0.00	46.00	3	9,444	0.03%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/16	2	44.50	0	0.00	44.55	2	9,756	0.02%
2022/05/13	7.3	43.76	0	0.00	44.70	7.3	9,762	0.07%
2022/05/12	2.7	45.57	1	45.90	45.40	1.7	9,552	0.02%
2022/05/11	0	0.00	1	46.25	46.25	-1	9,474	-0.01%
2022/05/10	0	0.00	1	46.30	46.50	-1	9,491	-0.01%
2022/05/09	5	46.85	2	46.58	46.50	3	9,510	0.03%
2022/05/04	3	46.80	1	46.85	46.90	2	9,731	0.02%
2022/05/03	1	46.70	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	46.90	1	46.90	46.95	-1	9,807	-0.01%
2022/04/28	1	46.90	0	0.00	46.70	1	9,846	0.01%
2022/04/27	2.1	46.56	1	46.60	46.70	1.1	9,839	0.01%
2022/04/26	0	0.00	1	46.75	47.20	-1	9,858	-0.01%
2022/04/25	2.1	46.51	6	46.60	46.45	-3.9	9,766	-0.04%
2022/04/21	5	47.97	1	47.95	47.50	4	9,599	0.04%
2022/04/20	6.1	47.50	8	47.74	48.75	-1.9	9,493	-0.02%
2022/04/19	2.1	47.81	9	47.70	47.80	-6.9	9,399	-0.07%
2022/04/18	2	48.03	8.6	48.18	47.80	-6.6	9,395	-0.07%
2022/04/15	2	48.10	0	0.00	48.05	2	9,352	0.02%
2022/04/14	1.2	47.80	10	47.70	47.85	-8.8	9,312	-0.09%
2022/04/13	10	47.20	10	47.45	47.45	0	9,288	0.00%
2022/04/12	3.4	46.82	2	47.00	46.90	1.4	9,253	0.01%
2022/04/11	9	47.81	16.3	48.00	47.60	-7.3	9,119	-0.08%
2022/04/08	13	48.87	2.6	48.71	48.75	10.4	8,892	0.12%
2022/04/07	44.4	49.29	11	48.99	48.90	33.4	8,703	0.38%
2022/04/06	40	48.66	9.2	47.93	49.00	30.8	7,888	0.39%
2022/04/01	1.3	45.70	0	0.00	45.70	1.3	7,252	0.02%
2022/03/30	6.2	45.25	0	0.00	45.40	6.2	7,184	0.09%
2022/03/29	7.4	45.40	1	45.30	45.30	6.4	7,325	0.09%
2022/03/28	5	45.45	0	0.00	45.35	5	7,363	0.07%
2022/03/25	2	45.93	1	45.85	45.75	1	7,389	0.01%
2022/03/24	5	45.74	0	0.00	45.75	5	7,451	0.07%
2022/03/23	3	45.95	0.3	46.00	45.95	2.7	7,509	0.04%
2022/03/22	5.5	45.41	7	45.71	45.50	-1.5	7,515	-0.02%
2022/03/21	1.1	46.11	0	0.00	46.20	1.1	7,261	0.02%
2022/03/18	1	46.70	0	0.00	46.60	1	7,118	0.01%
2022/03/17	17	46.91	0	0.00	47.00	17	7,022	0.24%
2022/03/16	9	47.69	5	46.70	46.85	4	6,829	0.06%
2022/03/15	2	50.10	1	50.10	50.50	1	6,228	0.02%
2022/03/14	6	49.82	8	49.88	49.60	-2	6,042	-0.03%
2022/03/10	0	0.00	1	49.40	49.20	-1	5,931	-0.02%
2022/03/09	3	49.05	30	49.05	49.35	-27	5,893	-0.46%
2022/03/08	0	0.00	20	48.40	48.50	-20	5,836	-0.34%
2022/03/07	1	49.00	1.4	49.23	49.30	-0.4	5,723	-0.01%
2022/03/04	0	0.00	1.1	50.59	50.50	-1.1	5,607	-0.02%
2022/03/03	2	50.10	7	50.16	50.20	-5	5,520	-0.09%
2022/03/02	0	0.00	1.1	49.69	49.90	-1.1	5,490	-0.02%
2022/03/01	9.1	49.64	1.3	49.50	49.45	7.8	5,514	0.14%
2022/02/25	0	0.00	1	48.90	48.95	-1	5,379	-0.02%
2022/02/24	4.1	48.79	0	0.00	48.35	4.1	5,287	0.08%
2022/02/23	0	0.00	0.3	49.00	49.10	-0.3	5,123	0.00%
2022/02/22	0	0.00	128	48.57	48.90	-128	5,011	-2.55%	大賣/鉅額交易
2022/02/21	4	47.41	4.1	47.76	48.15	-0.1	4,800	0.00%
2022/02/18	7	47.15	0	0.00	47.20	7	4,722	0.15%
2022/02/17	1	47.20	3	47.15	47.25	-2	4,777	-0.04%
2022/02/16	15	47.10	0	0.00	47.15	15	4,863	0.31%
2022/02/15	25	47.24	2	47.20	47.10	23	5,051	0.46%
2022/02/14	9	46.74	0	0.00	46.85	9	5,014	0.18%
2022/02/11	28	46.77	0	0.00	46.80	28	5,024	0.56%
2022/02/10	0	0.00	0.1	46.90	46.90	-0.1	5,005	0.00%
2022/02/09	51.2	47.06	0	0.00	47.00	51.2	4,977	1.03%
2022/02/08	33	47.20	0	0.00	47.25	33	4,940	0.67%
2022/02/07	4	47.08	0	0.00	47.05	4	4,852	0.08%
2022/01/26	1	46.20	0	0.00	46.80	1	4,760	0.02%
2022/01/25	5	46.25	5	46.20	46.30	0	4,666	0.00%
2022/01/24	3	46.20	0	0.00	46.30	3	4,641	0.06%
2022/01/21	100	46.15	0	0.00	46.25	100	4,590	2.18%
2022/01/20	40	45.95	0	0.00	46.15	40	4,536	0.88%
2022/01/19	0	0.00	2	45.90	45.95	-2	4,521	-0.04%
2022/01/18	5	46.15	0	0.00	46.10	5	4,470	0.11%
2022/01/13	0	0.00	1	46.15	46.20	-1	4,661	-0.02%
2022/01/12	1	46.25	0	0.00	46.25	1	4,657	0.02%
2022/01/07	1	46.30	1.2	46.16	46.45	-0.2	4,611	0.00%
2022/01/06	5.3	46.20	0	0.00	46.30	5.3	4,600	0.11%
2022/01/05	0.5	46.14	6	46.05	46.10	-5.6	4,599	-0.12%
2022/01/03	1	46.25	0	0.00	46.25	1	4,629	0.02%
2021/12/30	3	46.35	0	0.00	46.25	3	4,602	0.07%
2021/12/29	0	0.00	5	46.15	46.25	-5	4,569	-0.11%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	8	45.96	12	45.91	46.05	-4	4,502	-0.09%
2021/12/22	0	0.00	2	46.60	46.70	-2	4,305	-0.05%
2021/12/21	1	47.05	2	47.03	47.00	-1	4,226	-0.02%
2021/12/20	2	47.65	1	47.55	47.60	1	4,188	0.02%
2021/12/17	6	47.07	1	47.15	47.25	5	4,196	0.12%
2021/12/16	31	47.10	0	0.00	47.25	31	4,208	0.74%
2021/12/14	0	0.00	1	46.60	46.50	-1	4,273	-0.02%
2021/12/13	0	0.00	0	46.90	46.70	0	4,252	0.00%
2021/12/10	0.5	46.60	0	0.00	46.50	0.5	4,199	0.01%
2021/11/29	0.3	46.40	0	0.00	46.45	0.3	4,068	0.01%
2021/11/25	2	47.15	1	47.60	47.10	1	4,003	0.02%
2021/11/22	4	46.64	0	0.00	46.55	4	3,875	0.10%
2021/11/19	1	46.55	0	0.00	46.65	1	3,884	0.03%
2021/11/16	6.1	46.94	3	47.20	46.80	3.1	3,859	0.08%
2021/11/12	11	47.70	48	47.79	47.80	-37	3,734	-0.99%
2021/11/11	15	45.72	0	0.00	45.60	15	3,576	0.42%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/27	0	0.00	1	45.30	45.10	-1	3,952	-0.03%
2021/10/21	2	44.85	0	0.00	45.00	2	4,091	0.05%
2021/10/20	5	44.40	0	0.00	44.60	5	4,054	0.12%
2021/10/19	3	44.50	0	0.00	44.55	3	4,268	0.07%
2021/10/15	1	44.95	1	44.75	44.75	0	4,387	0.00%
2021/10/14	6	44.70	0	0.00	44.70	6	4,394	0.14%
2021/10/12	1	44.65	2.2	44.52	45.10	-1.2	4,494	-0.03%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/06	4	44.35	0	0.00	44.25	4	4,452	0.09%
2021/10/04	10	44.69	0	0.00	44.70	10	4,580	0.22%
2021/10/01	5	44.74	0	0.00	44.80	5	4,599	0.11%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	6	45.14	0	0.00	45.05	6	4,619	0.13%
2021/09/28	3	45.20	0	0.00	45.30	3	4,593	0.07%
2021/09/27	13	44.78	0	0.00	44.65	13	4,567	0.28%
2021/09/24	4	45.23	1	45.50	45.10	3	4,508	0.07%
2021/09/23	1	46.65	10	46.80	46.80	-9	4,357	-0.21%
2021/09/22	5.5	46.30	0	0.00	46.20	5.5	4,245	0.13%
2021/09/17	2.5	47.47	0	0.00	47.35	2.5	4,100	0.06%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	3	47.60	0	0.00	47.55	3	4,138	0.07%
2021/09/13	0	0.00	1	48.25	48.35	-1	4,204	-0.02%
2021/09/10	0	0.00	0.4	47.95	47.95	-0.4	4,242	-0.01%
2021/09/09	0.2	47.20	0	0.00	47.50	0.2	4,298	0.00%
2021/09/08	0.2	47.45	0	0.00	47.25	0.2	4,312	0.00%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0.9	48.44	0	0.00	48.15	0.9	4,318	0.02%
2021/09/02	0.1	48.50	1	48.25	48.25	-0.9	4,344	-0.02%
2021/09/01	2	48.43	0	0.00	48.40	2	4,370	0.05%
2021/08/30	9	47.38	0	0.00	47.40	9	4,411	0.20%
2021/08/26	3	47.40	0	0.00	47.40	3	4,429	0.07%
2021/08/25	5	47.30	0	0.00	47.60	5	4,498	0.11%
2021/08/24	0	0.00	1.4	47.87	47.65	-1.4	4,515	-0.03%
2021/08/23	1	47.55	4.5	47.84	47.50	-3.5	4,576	-0.08%
2021/08/20	3	47.50	0	0.00	47.55	3	4,597	0.07%
2021/08/19	2	47.85	5	47.60	47.55	-3	5,750	-0.05%
2021/08/18	25	48.47	1	48.15	48.40	24	5,778	0.42%
2021/08/17	0	0.00	11	48.90	48.60	-11	5,807	-0.19%
2021/08/16	0	48.33	0	0.00	48.10	0	5,726	0.00%
2021/08/13	5	49.20	0	0.00	48.90	5	5,649	0.09%
2021/08/12	0	0.00	26	48.87	48.95	-26	5,580	-0.47%
2021/08/10	0	0.00	0.2	48.70	48.85	-0.2	5,582	0.00%
2021/08/04	10	49.10	0	0.00	49.05	10	5,896	0.17%
2021/08/03	0	0.00	5	49.70	49.30	-5	5,955	-0.08%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	1	48.90	1	49.00	49.10	0	6,148	0.00%
2021/07/28	1.3	48.27	8	48.15	48.35	-6.7	6,105	-0.11%
2021/07/27	1	47.80	0	0.00	48.15	1	6,096	0.02%
2021/07/26	0	0.00	1	47.75	48.10	-1	6,098	-0.02%
2021/07/23	4	47.64	0	0.00	47.90	4	6,014	0.07%
2021/07/22	5	46.57	10	46.55	46.85	-5	5,822	-0.09%
2021/07/21	4	45.94	1	46.00	46.00	3	5,780	0.05%
2021/07/20	8	45.64	0	0.00	45.65	8	5,959	0.13%
2021/07/16	0	0.00	1	45.75	45.75	-1	6,068	-0.02%
2021/07/15	2	45.00	10	45.10	45.10	-8	6,030	-0.13%
2021/07/14	0	0.00	1	44.90	44.95	-1	6,056	-0.02%
2021/07/12	5	45.50	50	45.45	45.20	-45	6,116	-0.74%
2021/07/09	2	45.18	8	45.19	45.00	-6	6,084	-0.10%
2021/07/08	2	44.70	0	0.00	44.65	2	6,005	0.03%
2021/07/07	31	44.11	3	43.90	44.40	28	6,008	0.47%
2021/07/06	25	43.50	2	43.68	43.65	23	5,987	0.38%
2021/07/02	0	0.00	20	43.35	43.30	-20	6,077	-0.33%
2021/07/01	20	43.38	0	0.00	43.20	20	6,112	0.33%
2021/06/28	0	0.00	1	43.85	43.60	-1	6,172	-0.02%
2021/06/24	2	43.38	0	0.00	43.85	2	6,158	0.03%
2021/06/16	0.1	42.70	0	0.00	42.50	0.1	6,260	0.00%
2021/06/15	5.1	42.60	0	0.00	42.80	5.1	6,256	0.08%
2021/06/10	0	0.00	7	42.15	42.30	-7	6,243	-0.11%
2021/06/08	3	41.38	0	0.00	41.40	3	6,192	0.05%
2021/06/07	4	41.56	0	0.00	41.55	4	6,172	0.06%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	0	0.00	10	41.85	41.85	-10	6,153	-0.16%
2021/06/02	1	41.90	6.5	41.90	42.00	-5.5	6,141	-0.09%
2021/06/01	0	0.00	1	42.15	42.20	-1	6,061	-0.02%
2021/05/31	3	42.27	0	0.00	42.10	3	6,060	0.05%
2021/05/28	0	0.00	5	42.55	42.65	-5	5,999	-0.08%
2021/05/21	0	0.00	4	42.60	43.00	-4	4,782	-0.08%
2021/05/20	1	41.90	0	0.00	42.15	1	4,749	0.02%
2021/05/18	5	41.54	1	41.90	41.90	4	4,748	0.08%
2021/05/17	1	40.80	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	10	42.93	42.80	-10	4,683	-0.21%
2021/05/13	4	42.40	0	0.00	42.10	4	4,629	0.09%
2021/05/12	22	42.23	0	0.00	42.60	22	4,544	0.48%
2021/05/10	0	0.00	1	45.85	45.70	-1	4,201	-0.02%
2021/05/07	14	45.16	0	0.00	44.70	14	4,073	0.34%
2021/05/05	4	44.55	1.3	45.26	45.20	2.7	3,929	0.07%
2021/05/03	0	0.00	10	44.85	44.70	-10	3,820	-0.26%
2021/04/29	3	45.35	1	45.20	45.25	2	3,765	0.05%
2021/04/28	13	45.71	2	45.90	45.65	11	3,739	0.29%
2021/04/26	15	46.93	7	46.55	46.60	8	3,705	0.22%
2021/04/23	0	0.00	13	44.89	45.35	-13	3,491	-0.37%
2021/04/22	3	44.40	0	0.00	44.10	3	3,389	0.09%
2021/04/19	1	44.60	2	44.55	44.60	-1	3,322	-0.03%
2021/04/14	1	43.40	0	0.00	43.25	1	3,331	0.03%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	4	43.70	0	0.00	43.75	4	3,336	0.12%
2021/04/06	0	0.00	2	43.60	43.65	-2	3,270	-0.06%
2021/03/30	1	43.50	1	43.60	43.45	0	3,527	0.00%
2021/03/25	1.1	43.54	1	43.45	43.60	0.1	4,049	0.00%
2021/03/24	1	43.35	0	0.00	43.55	1	4,322	0.02%
2021/03/23	12	43.10	0	0.00	43.15	12	4,361	0.28%
2021/03/22	3	43.40	0	0.00	43.60	3	4,406	0.07%
2021/03/19	0	0.00	3	44.90	44.25	-3	4,320	-0.07%
2021/03/16	0	0.00	4	44.80	44.90	-4	4,433	-0.09%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	2	45.50	0	0.00	45.45	2	5,045	0.04%
2021/03/09	0	0.00	1	45.50	45.40	-1	5,080	-0.02%
2021/03/03	2	44.60	0	0.00	44.95	2	5,185	0.04%
2021/02/26	0	0.00	5	44.61	45.20	-5	5,182	-0.10%
2021/02/25	1	44.90	5	44.90	44.95	-4	5,115	-0.08%
2021/02/05	0	0.00	2	43.50	43.60	-2	4,979	-0.04%
2021/02/04	0	0.00	0.2	43.63	43.45	-0.2	4,999	0.00%
2021/02/03	2	43.45	0	0.00	43.30	2	5,080	0.04%
2021/02/02	1	43.90	0	0.00	43.60	1	5,119	0.02%
2021/02/01	1	43.25	0	0.00	43.25	1	5,130	0.02%
2021/01/26	2	43.90	0	0.00	43.45	2	5,088	0.04%
2021/01/22	2	43.35	0	0.00	43.10	2	5,104	0.04%
2021/01/21	1	43.30	1	43.55	43.40	0	5,102	0.00%
2021/01/20	2	43.60	0	0.00	43.10	2	5,100	0.04%
2021/01/19	2	44.48	0	0.00	44.40	2	5,021	0.04%
2021/01/15	0	0.00	3	45.45	45.05	-3	5,015	-0.06%
2021/01/11	1	46.10	1	45.80	46.00	0	5,145	0.00%
2021/01/07	5	45.73	5.5	45.77	45.60	-0.5	5,099	-0.01%
2021/01/04	2	45.35	3	45.20	45.15	-1	5,002	-0.02%
2020/12/30	9	45.65	0	0.00	45.55	9	4,999	0.18%
2020/12/25	5	46.15	1	46.45	46.45	4	4,947	0.08%
2020/12/24	3	45.20	3	45.67	46.40	0	4,907	0.00%
2020/12/23	1	44.80	2	44.90	45.00	-1	4,737	-0.02%
2020/12/22	2	44.50	0	0.00	44.50	2	4,623	0.04%
2020/12/18	4	46.31	0	0.00	45.60	4	4,425	0.09%
2020/12/16	1	45.95	2.2	45.61	45.95	-1.2	4,169	-0.03%
2020/12/15	0	0.00	2	45.05	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	4	44.96	44.90	-4	4,076	-0.10%
2020/12/10	3	44.63	3	44.60	44.60	0	3,999	0.00%
2020/12/09	5	44.37	10.5	44.45	44.50	-5.5	3,934	-0.14%
2020/12/08	2	44.75	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0.8	44.65	0	0.00	45.85	0.8	3,620	0.02%
2020/12/04	1	43.40	0	0.00	43.50	1	3,344	0.03%
2020/12/03	0	0.00	4.3	43.91	43.80	-4.3	3,285	-0.13%
2020/12/02	0	0.00	10	44.35	44.35	-10	3,253	-0.31%
2020/12/01	0	0.00	10	44.50	44.50	-10	3,240	-0.31%
2020/11/27	1	43.75	0	0.00	43.85	1	3,140	0.03%
2020/11/25	0	0.00	6.1	43.77	43.90	-6.1	3,254	-0.19%
2020/11/23	0	0.00	3	43.45	43.45	-3	3,242	-0.09%
2020/11/17	0.1	43.40	0	0.00	43.40	0.1	3,277	0.00%
2020/11/13	2	43.25	0	0.00	43.40	2	3,336	0.06%
2020/11/12	0	0.00	1	43.75	43.85	-1	3,324	-0.03%
2020/11/10	20	42.70	5	42.68	42.95	15	3,273	0.46%
2020/11/09	3	42.15	0	0.00	42.00	3	3,262	0.09%
2020/11/06	2	41.98	0	0.00	41.90	2	3,242	0.06%
2020/11/04	1	41.90	5	41.85	42.00	-4	3,211	-0.12%
2020/11/03	3	42.28	1	42.25	42.35	2	3,197	0.06%
2020/11/02	9	41.56	1	41.60	41.90	8	3,189	0.25%
2020/10/30	1	41.75	0	0.00	41.50	1	3,171	0.03%
2020/10/29	3	41.87	0	0.00	41.85	3	3,118	0.10%
2020/10/28	0	0.00	10	42.10	42.10	-10	3,121	-0.32%
2020/10/27	0	0.00	1	42.50	42.55	-1	3,113	-0.03%
2020/10/23	1	42.65	1	43.15	42.55	0	3,120	0.00%
2020/10/22	1	42.20	0	0.00	43.20	1	3,106	0.03%
2020/10/20	2	42.75	0	0.00	42.65	2	2,920	0.07%
2020/10/19	2	42.85	0	0.00	43.20	2	2,899	0.07%
2020/10/15	0	0.00	2	43.40	42.95	-2	2,865	-0.07%
2020/10/13	3	43.75	10	43.85	43.85	-7	2,846	-0.25%
2020/10/12	0	0.00	2	44.75	44.20	-2	2,839	-0.07%
2020/10/08	1	44.20	0	0.00	44.70	1	2,849	0.04%
2020/10/05	0	0.00	0.3	43.40	43.20	-0.3	2,833	-0.01%
2020/09/30	6	43.07	0	0.00	43.00	6	2,825	0.21%
2020/09/28	0	0.00	1	42.40	42.65	-1	2,795	-0.04%
2020/09/25	0	0.00	10	41.60	41.50	-10	2,769	-0.36%
2020/09/24	2	41.68	0	0.00	41.45	2	2,721	0.07%
2020/09/21	1	46.80	0	0.00	46.85	1	2,460	0.04%
2020/09/10	1	46.30	0	0.00	46.30	1	2,321	0.04%
2020/09/07	10	45.80	0	0.00	46.00	10	2,396	0.42%
2020/09/04	1	45.85	0	0.00	45.80	1	2,420	0.04%
2020/09/03	10	45.90	0	0.00	45.60	10	2,467	0.41%
2020/09/02	0	0.00	4	45.90	45.65	-4	2,445	-0.16%
2020/09/01	1	46.20	0	0.00	46.20	1	2,458	0.04%
2020/08/31	4	46.30	1	46.45	46.40	3	2,516	0.12%
2020/08/28	2	45.60	0	0.00	45.60	2	2,440	0.08%
2020/08/27	3	45.50	0	0.00	45.50	3	2,459	0.12%
2020/08/25	20	44.83	0	0.00	44.95	20	2,531	0.79%
2020/08/21	0	0.00	1	44.35	44.35	-1	2,688	-0.04%
2020/08/20	5	43.58	2	43.50	43.50	3	2,678	0.11%
2020/08/18	0	0.00	10	44.29	44.30	-10	2,619	-0.38%
2020/08/17	0	0.00	1	43.85	44.35	-1	2,621	-0.04%
2020/08/14	3	43.03	0	0.00	43.10	3	2,595	0.12%
2020/08/13	0	0.00	2	43.63	43.75	-2	2,596	-0.08%
2020/08/11	1	42.75	0	0.00	42.70	1	2,603	0.04%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/27	1	42.40	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0	0.00	4	43.30	43.45	-4	2,848	-0.14%
2020/07/20	3	42.73	10	42.70	42.65	-7	2,851	-0.25%
2020/07/17	11	43.46	0	0.00	42.90	11	2,852	0.39%
2020/07/16	0	0.00	2	43.55	43.25	-2	2,862	-0.07%
2020/07/15	2	43.65	0	0.00	43.65	2	2,856	0.07%
2020/07/14	0	0.00	1	42.80	42.60	-1	2,827	-0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/01	4	43.83	0	0.00	43.95	4	2,774	0.14%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/29	0	0.00	1	43.40	43.60	-1	2,797	-0.04%
2020/06/16	0	0.00	3	44.27	44.20	-3	2,963	-0.10%
2020/06/15	1	43.65	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.68	10	43.75	43.60	-7	3,148	-0.22%
2020/06/11	1	44.80	0	0.00	44.80	1	3,119	0.03%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/08	2	46.85	0	0.00	46.50	2	3,259	0.06%
2020/06/03	2	46.00	0	0.00	46.25	2	3,179	0.06%
2020/06/01	1	44.90	0	0.00	44.90	1	3,087	0.03%
2020/05/27	2	44.25	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	3	44.45	44.25	-3	2,950	-0.10%
2020/05/22	5	44.10	1	43.85	44.10	4	2,961	0.14%
2020/05/21	1	44.50	0	0.00	44.20	1	2,953	0.03%
2020/05/13	2	44.05	10	44.00	44.00	-8	2,832	-0.28%
2020/05/12	3	44.40	0	0.00	44.90	3	2,786	0.11%
2020/05/11	10.3	44.85	5	44.80	44.70	5.3	2,769	0.19%
2020/05/05	5	43.65	0	0.00	43.65	5	2,741	0.18%
2020/05/04	3	42.32	0	0.00	43.00	3	2,763	0.11%
2020/04/30	10	44.50	5	43.95	43.65	5	2,783	0.18%
2020/04/28	5	42.85	1	42.70	42.85	4	2,828	0.14%
2020/04/27	0	0.00	4	41.78	42.35	-4	2,919	-0.14%
2020/04/21	1	40.75	0	0.00	40.40	1	2,922	0.03%
2020/04/13	2	40.45	0	0.00	40.30	2	2,850	0.07%
2020/04/10	0	0.00	1	40.45	40.65	-1	2,860	-0.03%
2020/04/08	7	40.50	2	40.60	40.40	5	2,858	0.17%
2020/04/07	0	0.00	2	41.00	40.45	-2	2,843	-0.07%
2020/04/06	2	40.10	0.6	40.50	40.40	1.4	2,820	0.05%
2020/03/31	1	40.55	1	40.05	40.50	0	2,803	0.00%
2020/03/30	3	39.00	3	39.40	40.00	0	2,784	0.00%
2020/03/26	1	39.70	1	39.40	39.90	0	2,947	0.00%
2020/03/25	2	39.80	0	0.00	39.80	2	3,048	0.07%
2020/03/24	0	0.00	1	35.65	36.85	-1	3,033	-0.03%
2020/03/23	1.1	34.65	0.1	35.00	34.15	1.1	3,025	0.04%
2020/03/20	1	35.35	0	0.00	35.00	1	3,015	0.03%
2020/03/19	2	33.50	3	34.25	32.90	-1	2,948	-0.03%
2020/03/18	2	37.15	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	5	38.05	38.00	-5	2,762	-0.18%
2020/03/13	0	0.00	3	39.50	40.40	-3	2,685	-0.11%
2020/03/12	1	41.80	2	42.30	41.80	-1	2,579	-0.04%
2020/03/11	0	0.00	1	44.30	43.85	-1	2,497	-0.04%
2020/03/10	0	0.00	1	43.80	43.95	-1	2,482	-0.04%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/21	2	45.50	0	0.00	45.50	2	2,360	0.08%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/19	0	0.00	3	46.10	46.20	-3	2,346	-0.13%
2020/02/14	2	45.95	0	0.00	45.85	2	2,369	0.08%
2020/02/13	1	45.95	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/11	1	45.35	1	45.60	45.35	0	2,393	0.00%
2020/02/05	1	45.20	0	0.00	45.10	1	2,430	0.04%
2020/01/31	1	45.35	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.77	0	0.00	45.45	3	2,348	0.13%
2020/01/20	1	46.95	3	47.10	47.10	-2	2,265	-0.09%
2020/01/17	0	0.00	4	46.75	46.85	-4	2,245	-0.18%
2020/01/16	1	46.55	1	46.55	46.65	0	2,258	0.00%
2020/01/15	1	46.55	31	46.50	46.55	-30	2,291	-1.31%
2020/01/14	0	0.00	30	46.35	46.40	-30	2,321	-1.29%
2020/01/13	2	46.25	0	0.00	46.30	2	2,380	0.08%
2020/01/09	10	46.20	0	0.00	46.00	10	2,453	0.41%
2020/01/08	12	45.88	1	45.90	45.70	11	2,483	0.44%
2020/01/07	1	46.10	1	46.00	46.00	0	2,495	0.00%
2020/01/06	1	46.20	0	0.00	46.20	1	2,534	0.04%
2020/01/02	10	46.30	0	0.00	46.30	10	2,609	0.38%
2019/12/30	35	46.48	0	0.00	46.45	35	2,707	1.29%
2019/12/26	1	46.10	0	0.00	46.20	1	4,112	0.02%
2019/12/24	1	45.95	1	45.95	46.15	0	5,351	0.00%
2019/12/23	2	45.95	0	0.00	45.55	2	5,284	0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/17	1	46.10	0	0.00	46.25	1	5,093	0.02%
2019/12/13	1	46.15	0	0.00	46.25	1	5,109	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	2	46.30	0	0.00	46.30	2	5,168	0.04%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/02	1	46.65	0	0.00	46.55	1	5,162	0.02%
2019/11/28	1	46.90	2	46.68	46.50	-1	5,154	-0.02%
2019/11/27	2	46.60	2	46.83	46.80	0	5,166	0.00%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/13	0	0.00	3	46.53	46.50	-3	5,195	-0.06%
2019/11/04	2	47.03	0	0.00	47.10	2	5,131	0.04%
2019/11/01	0	0.00	13	46.77	46.95	-13	5,120	-0.25%
2019/10/31	0	0.00	1	47.15	46.75	-1	5,127	-0.02%
2019/10/30	10	47.02	2	46.90	46.85	8	5,109	0.16%
2019/10/28	2	46.90	0	0.00	47.00	2	5,078	0.04%
2019/10/23	0	0.00	14	47.42	47.50	-14	5,022	-0.28%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	5	46.66	0	0.00	46.75	5	4,961	0.10%
2019/10/16	11	46.06	8	46.11	46.00	3	4,809	0.06%
2019/10/15	3	45.85	0	0.00	45.95	3	4,780	0.06%
2019/10/14	3	45.80	1	45.70	45.65	2	4,751	0.04%
2019/10/08	4	45.31	7	45.39	45.40	-3	4,689	-0.06%
2019/10/07	0	0.00	6	45.70	45.75	-6	4,631	-0.13%
2019/10/04	4	45.55	4	45.70	45.70	0	4,607	0.00%
2019/10/03	15	45.77	0	0.00	46.05	15	4,523	0.33%
2019/10/02	6	45.96	9	45.77	45.90	-3	4,330	-0.07%
2019/10/01	2	49.95	0	0.00	49.95	2	3,108	0.06%
2019/09/27	1	49.95	2	49.95	49.90	-1	2,437	-0.04%
2019/09/26	0	0.00	2	49.85	49.80	-2	1,857	-0.11%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	10	50.00	1	49.90	49.80	9	1,758	0.51%
2019/09/20	0	0.00	4	49.95	49.80	-4	1,749	-0.23%
2019/09/17	1	50.20	1	50.10	50.20	0	1,703	0.00%
2019/09/16	0	0.00	5	49.93	50.00	-5	1,705	-0.29%
2019/09/12	10	49.50	0	0.00	49.40	10	1,672	0.60%
2019/09/11	3	49.45	0	0.00	49.50	3	1,701	0.18%
2019/09/05	0	0.00	4	49.20	49.25	-4	1,678	-0.24%
2019/09/04	2	49.25	0	0.00	49.20	2	1,672	0.12%
2019/08/30	0	0.00	1	49.30	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	1	49.25	49.05	-1	1,661	-0.06%
2019/08/28	0	0.00	3	49.03	49.40	-3	1,653	-0.18%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/26	1	48.90	5	48.88	48.80	-4	1,610	-0.25%
2019/08/23	2	49.00	0	0.00	49.20	2	1,606	0.12%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	2	48.63	0	0.00	48.65	2	1,667	0.12%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.78	0	0.00	48.80	2	1,642	0.12%
2019/08/15	1	48.95	2	48.95	48.95	-1	1,622	-0.06%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/01	1	48.75	0	0.00	48.60	1	1,608	0.06%
2019/07/26	2	48.85	0	0.00	49.10	2	1,609	0.12%
2019/07/25	2	48.90	0	0.00	48.90	2	1,614	0.12%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/19	0	0.00	3	49.50	49.50	-3	1,596	-0.19%
2019/07/15	2	49.13	0	0.00	49.25	2	1,602	0.12%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/25	1	49.90	1	49.80	49.95	0	1,954	0.00%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/19	0	0.00	12	49.63	49.90	-12	2,011	-0.60%
2019/06/18	0	0.00	17	48.91	49.00	-17	2,011	-0.84%
2019/06/17	1	48.75	0	0.00	48.55	1	2,069	0.05%
2019/06/14	2	48.40	0	0.00	48.50	2	2,119	0.09%
2019/06/12	2	48.68	0	0.00	48.75	2	2,416	0.08%
2019/06/11	5	48.60	1	48.60	48.60	4	2,436	0.16%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/06	1	48.55	0	0.00	48.50	1	2,495	0.04%
2019/06/04	0	0.00	1	49.05	49.00	-1	2,531	-0.04%
2019/05/30	2	48.15	2	48.45	48.15	0	2,513	0.00%
2019/05/29	1	48.50	1	48.80	48.35	0	2,510	0.00%
2019/05/28	2	49.53	1	49.45	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	49.00	49.20	-1	2,443	-0.04%
2019/05/24	0	0.00	2	48.20	48.15	-2	2,416	-0.08%
2019/05/22	10	48.00	0	0.00	48.10	10	2,419	0.41%
2019/05/17	2	47.65	0	0.00	47.50	2	2,423	0.08%
2019/05/16	1	47.90	0	0.00	47.75	1	2,419	0.04%
2019/05/15	2	47.95	1	47.80	47.80	1	2,427	0.04%
2019/05/14	1	47.35	0	0.00	48.05	1	2,450	0.04%
2019/05/13	5	48.13	1	48.05	47.80	4	2,444	0.16%
2019/05/10	0	0.00	4	47.90	48.05	-4	2,479	-0.16%
2019/05/08	1	48.30	31	48.51	48.50	-30	2,481	-1.21%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	15.6	49.01	49.20	-15.6	2,530	-0.62%
2019/04/26	10	48.65	0	0.00	48.80	10	2,529	0.40%
2019/04/25	20	48.69	0	0.00	49.00	20	2,534	0.79%
2019/04/23	11	48.59	0	0.00	48.95	11	2,540	0.43%
2019/04/19	1	48.90	0	0.00	48.90	1	2,543	0.04%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/12	0	0.00	1	49.00	49.10	-1	2,551	-0.04%
2019/04/11	0	0.00	3	49.37	49.40	-3	2,544	-0.12%
2019/04/10	2	49.95	5	49.55	49.90	-3	2,528	-0.12%
2019/04/09	2	50.35	0	0.00	50.20	2	2,506	0.08%
2019/04/03	0	0.00	1	50.50	50.50	-1	2,534	-0.04%
2019/04/01	1	51.10	2	51.70	50.90	-1	2,640	-0.04%
2019/03/29	2	49.80	22	49.99	50.80	-20	2,550	-0.78%
2019/03/28	1	49.80	0	0.00	49.85	1	2,529	0.04%
2019/03/27	1	49.85	1	49.80	49.75	0	2,528	0.00%
2019/03/25	0	0.00	10	49.10	49.25	-10	2,501	-0.40%
2019/03/22	1.1	49.71	0	0.00	49.25	1.1	2,481	0.04%
2019/03/21	0	0.00	2	49.10	49.35	-2	2,453	-0.08%
2019/03/20	3	48.60	2	48.70	48.70	1	2,416	0.04%
2019/03/19	82	49.00	62	49.00	48.90	20	2,361	0.85%
2019/03/18	0	0.00	2	48.43	48.55	-2	2,302	-0.09%
2019/03/15	1	47.75	0	0.00	48.20	1	2,278	0.04%
2019/03/14	3	47.52	0	0.00	47.50	3	1,998	0.15%
2019/03/13	4	47.35	0	0.00	47.40	4	1,994	0.20%
2019/03/12	10	47.50	0	0.00	47.50	10	1,967	0.51%
2019/03/11	3	48.02	2	48.33	47.90	1	1,939	0.05%
2019/03/06	10	47.70	10	47.60	47.55	0	1,947	0.00%
2019/03/05	2	47.50	0	0.00	47.50	2	1,952	0.10%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/11	151	47.97	0	0.00	48.40	151	1,951	7.74%	大買/鉅額交易
2019/01/25	0	0.00	2	47.60	47.60	-2	1,890	-0.11%
2019/01/21	0	0.00	1	46.85	46.85	-1	1,857	-0.05%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/11	1	46.15	0	0.00	46.30	1	2,029	0.05%
2019/01/10	1	46.20	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	4	45.88	46.10	-4	2,047	-0.20%
2019/01/04	0	0.00	1	44.95	45.25	-1	2,112	-0.05%
2019/01/03	1	44.90	0	0.00	45.05	1	2,227	0.04%
2018/12/28	0	0.00	1	45.05	45.00	-1	2,274	-0.04%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/25	3	44.37	0	0.00	43.90	3	2,269	0.13%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	1	45.60	0	0.00	46.15	1	2,204	0.05%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/10	1	45.85	0	0.00	45.60	1	2,296	0.04%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	46.05	46.20	-1	5,620	-0.02%
2018/10/26	0	0.00	1	44.45	44.40	-1	5,726	-0.02%
2018/10/25	0	0.00	1	44.95	45.00	-1	5,721	-0.02%
2018/10/24	1	45.05	0	0.00	45.40	1	5,732	0.02%
2018/10/23	1	45.40	0	0.00	45.40	1	5,730	0.02%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/19	1	45.50	0	0.00	45.90	1	5,681	0.02%
2018/10/16	1	45.40	0	0.00	45.90	1	5,557	0.02%
2018/10/12	0	0.00	1	46.30	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	1	45.55	45.60	-1	5,469	-0.02%
2018/10/09	2	46.83	0	0.00	46.65	2	5,337	0.04%
2018/10/08	0	0.00	1	47.25	47.10	-1	5,304	-0.02%
2018/10/05	1	46.70	0	0.00	46.75	1	5,270	0.02%
2018/10/03	1	48.40	3	48.17	48.15	-2	5,218	-0.04%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/26	2	48.25	3	47.57	47.45	-1	5,177	-0.02%
2018/09/25	3	48.90	0	0.00	48.35	3	5,179	0.06%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	48.23	48.20	-2	5,137	-0.04%
2018/09/19	0	0.00	1	48.00	48.15	-1	5,140	-0.02%
2018/09/14	1	47.30	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	5	47.59	47.65	-5	5,104	-0.10%
2018/09/12	0	0.00	20	45.80	46.90	-20	5,051	-0.40%
2018/09/11	1	45.15	2	44.85	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	2	45.10	44.60	-2	4,834	-0.04%
2018/09/07	0	0.00	10	45.60	45.10	-10	4,580	-0.22%
2018/09/06	2	49.05	0	0.00	49.15	2	3,932	0.05%
2018/09/05	1	48.80	16	48.81	48.80	-15	3,239	-0.46%
2018/09/04	2	50.05	1	50.30	49.95	1	2,892	0.03%
2018/09/03	1	50.20	0	0.00	50.00	1	2,724	0.04%
2018/08/30	2	49.10	2	49.25	49.30	0	2,659	0.00%
2018/08/29	2	48.93	0	0.00	48.95	2	2,728	0.07%
2018/08/28	0	0.00	8	48.48	48.60	-8	2,713	-0.29%
2018/08/27	0	0.00	2	48.30	48.35	-2	2,727	-0.07%
2018/08/24	10	48.25	0	0.00	48.50	10	2,758	0.36%
2018/08/23	0	0.00	5	48.30	48.40	-5	2,840	-0.18%
2018/08/21	0	0.00	7	48.11	48.20	-7	2,879	-0.24%
2018/08/17	0	0.00	5	47.75	47.80	-5	2,876	-0.17%
2018/08/10	0	0.00	1	47.95	48.00	-1	2,483	-0.04%
2018/08/09	2	48.30	0	0.00	48.30	2	2,481	0.08%
2018/08/08	1	47.65	0	0.00	47.90	1	2,452	0.04%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	1	46.65	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/18	0	0.00	3	46.00	46.15	-3	2,501	-0.12%
2018/07/12	1	45.45	1	45.10	45.50	0	2,580	0.00%
2018/07/11	1	44.80	0	45.15	45.00	1	2,601	0.04%
2018/07/10	2	45.10	0	0.00	44.85	2	2,607	0.08%
2018/07/09	1	44.65	1	44.95	44.80	0	2,609	0.00%
2018/07/05	2	44.15	1	44.15	44.00	1	2,639	0.04%
2018/07/02	1	45.30	0	0.00	44.55	1	2,696	0.04%
2018/06/22	2	45.78	0	0.00	45.70	2	2,644	0.08%
2018/06/19	1	46.15	0	0.00	46.20	1	2,655	0.04%
2018/06/15	2	45.93	0	0.00	45.90	2	2,624	0.08%
2018/06/14	2	46.40	0	0.00	46.35	2	2,513	0.08%
2018/06/13	1	47.25	2	47.50	47.25	-1	2,469	-0.04%
2018/06/12	0	0.00	0.3	47.65	47.65	-0.3	2,520	-0.01%
2018/06/06	0	0.00	5	47.73	47.85	-5	2,452	-0.20%
2018/06/05	0	0.00	1	46.40	46.80	-1	2,345	-0.04%
2018/06/01	0.3	46.30	1	46.30	46.30	-0.7	2,272	-0.03%
2018/05/30	2	45.75	0	0.00	45.50	2	2,150	0.09%
2018/05/29	0	0.00	1	45.50	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	1	45.65	45.65	-1	2,116	-0.05%
2018/05/25	2	45.98	0	0.00	46.00	2	2,115	0.09%
2018/05/24	2	46.15	1	46.00	46.30	1	2,108	0.05%
2018/05/21	0	0.00	2	46.23	46.25	-2	2,105	-0.10%
2018/05/18	0	0.00	1	45.85	45.90	-1	2,105	-0.05%
2018/05/14	1	45.85	1	45.90	45.75	0	2,276	0.00%
2018/05/09	2	45.05	0	0.00	45.05	2	2,251	0.09%
2018/05/07	0	0.00	3	45.25	45.20	-3	2,310	-0.13%
2018/05/04	2	45.35	1	45.40	45.35	1	2,347	0.04%
2018/05/03	12	45.63	0	0.00	45.50	12	2,450	0.49%
2018/05/02	0	0.00	1	46.50	46.00	-1	2,512	-0.04%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/24	2	45.30	0	0.00	45.20	2	2,622	0.08%
2018/04/23	0	0.00	2	45.75	45.60	-2	2,630	-0.08%
2018/04/20	3	45.15	0	0.00	45.30	3	2,590	0.12%
2018/04/12	1	45.30	0	0.00	45.55	1	2,586	0.04%
2018/04/11	1	45.65	2	46.08	45.70	-1	2,585	-0.04%
2018/04/10	2	45.13	0	0.00	45.40	2	2,580	0.08%
2018/04/03	2	45.05	0	0.00	45.20	2	2,589	0.08%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	1	45.10	0	0.00	45.15	1	2,588	0.04%
2018/03/30	3	44.93	0	0.00	45.00	3	2,586	0.12%
2018/03/28	0	0.00	5	45.20	45.30	-5	2,582	-0.19%
2018/03/27	4	45.40	0	0.00	45.40	4	2,578	0.16%
2018/03/23	1	44.75	0	0.00	44.75	1	2,567	0.04%
2018/03/19	1	44.95	2	45.33	44.90	-1	2,773	-0.04%
2018/03/16	1	44.65	0	0.00	44.60	1	2,796	0.04%
2018/03/15	0	0.00	2	45.78	45.50	-2	2,734	-0.07%
2018/03/14	2	45.33	0	0.00	45.50	2	2,727	0.07%
2018/03/13	2	44.80	0	0.00	45.05	2	2,704	0.07%
2018/03/12	0	0.00	1	45.30	44.95	-1	2,704	-0.04%
2018/03/05	0	0.00	6	44.46	44.25	-6	2,758	-0.22%
2018/03/02	1	44.05	1	44.10	44.00	0	2,754	0.00%
2018/03/01	3	43.97	1	44.65	44.65	2	2,756	0.07%
2018/02/23	5	44.85	0	0.00	44.75	5	2,708	0.18%
2018/02/09	2	42.90	0	0.00	43.55	2	2,704	0.07%
2018/02/07	0	0.00	1	44.80	44.20	-1	2,682	-0.04%
2018/02/06	2	42.98	0	0.00	42.20	2	2,599	0.08%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/02/01	1	46.15	0	0.00	45.55	1	2,514	0.04%
2018/01/30	3	45.63	0	0.00	45.55	3	2,471	0.12%
2018/01/29	0.8	46.50	2	46.35	46.50	-1.2	2,443	-0.05%
2018/01/26	5	46.30	1	45.70	46.45	4	2,421	0.17%
2018/01/25	0	0.00	55	45.44	45.40	-55	2,341	-2.35%
2018/01/24	52	44.76	0	0.00	45.00	52	2,263	2.30%
2018/01/23	2	44.80	3	44.72	44.95	-1	2,212	-0.05%
2018/01/11	0	0.00	12	42.35	42.45	-12	2,114	-0.57%
2018/01/10	1	42.75	0	0.00	42.75	1	2,122	0.05%
2018/01/03	0	0.00	5	42.90	43.15	-5	2,125	-0.24%