興富發 (2542)-群益金鼎-新莊券商分點個股進出

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
53.2
漲跌
▲0.2
漲幅
+0.38%
成交量
3,648張
產業
上市營建類股
937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－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/06	0	0.00	1	53.20	53.20	-1	17,428	-0.01%
2024/09/04	1	51.50	0	0.00	52.20	1	17,842	0.01%
2024/09/02	13.1	55.48	5	55.58	54.50	8.1	18,126	0.04%
2024/08/30	4	54.18	23	53.78	55.70	-19	18,056	-0.11%
2024/08/29	2	52.80	0	0.00	52.30	2	17,911	0.01%
2024/08/28	14	52.91	1	52.90	52.60	13	17,993	0.07%
2024/08/27	4	52.43	0	0.00	52.60	4	18,018	0.02%
2024/08/26	2	51.90	0.2	52.00	51.90	1.8	18,007	0.01%
2024/08/23	1	53.00	1	53.10	52.20	0	17,977	0.00%
2024/08/22	8	52.50	5	52.82	53.60	3	17,892	0.02%
2024/08/21	8	54.75	5	55.18	54.80	3	17,586	0.02%
2024/08/20	18	57.05	27	59.14	56.90	-9	17,319	-0.05%
2024/08/19	2	59.65	11.2	59.97	59.40	-9.2	17,133	-0.05%
2024/08/16	12	58.28	29.1	58.37	58.30	-17.1	16,982	-0.10%
2024/08/15	0	0.00	3	55.20	55.00	-3	16,757	-0.02%
2024/08/14	1	55.30	0	0.00	55.20	1	16,707	0.01%
2024/08/13	1.1	54.23	0	0.00	54.40	1.1	16,637	0.01%
2024/08/12	24.1	54.88	0	0.00	54.60	24.1	16,753	0.14%
2024/08/09	10	53.50	0	0.00	52.90	10	16,711	0.06%
2024/08/08	3	51.67	18	52.66	52.70	-15	16,589	-0.09%
2024/08/07	9	52.62	5	53.50	53.00	4	16,548	0.02%
2024/08/06	16.3	50.49	4	51.20	50.50	12.3	16,345	0.08%
2024/08/05	3	55.47	1	56.50	54.80	2	15,613	0.01%
2024/08/02	12	61.73	0	0.00	60.80	12	15,428	0.08%
2024/07/31	0.8	63.90	0	0.00	64.00	0.8	15,823	0.00%
2024/07/30	1	64.20	4	63.25	64.10	-3	16,104	-0.02%
2024/07/29	2	63.40	0	0.00	63.00	2	16,475	0.01%
2024/07/26	1	61.50	0	0.00	61.60	1	16,202	0.01%
2024/07/23	16	62.91	8	63.34	62.60	8	16,252	0.05%
2024/07/22	15	60.95	14	60.87	60.60	1	16,100	0.01%
2024/07/19	39.1	63.69	17	63.77	63.80	22.1	15,756	0.14%
2024/07/18	0	0.00	10	66.28	65.90	-10	15,295	-0.07%
2024/07/17	0	0.00	12	65.92	65.00	-12	15,012	-0.08%
2024/07/16	1	63.40	23	64.53	64.40	-22	14,954	-0.15%
2024/07/15	4	62.85	3	63.33	61.20	1	14,532	0.01%
2024/07/12	0	0.00	1	60.90	60.70	-1	14,290	-0.01%
2024/07/11	0	0.00	2.1	60.85	60.00	-2.1	14,161	-0.01%
2024/07/10	0.1	59.05	0.3	59.40	59.40	-0.2	13,886	0.00%
2024/07/08	0.3	55.60	0.2	55.80	55.50	0.1	13,382	0.00%
2024/07/05	0.1	55.40	6	55.30	55.30	-5.9	13,247	-0.04%
2024/07/04	1.1	55.18	0.6	54.40	55.20	0.5	13,228	0.00%
2024/07/03	0	0.00	2.7	53.30	53.20	-2.7	13,033	-0.02%
2024/07/02	0	0.00	1	52.50	53.10	-1	13,043	-0.01%
2024/07/01	0	0.00	2.2	52.27	53.10	-2.2	13,016	-0.02%
2024/06/28	4	52.65	0	0.00	52.10	4	12,936	0.03%
2024/06/27	0	0.00	14	53.61	53.40	-14	12,790	-0.11%
2024/06/26	1	52.90	0	0.00	52.70	1	12,320	0.01%
2024/06/25	11.1	52.47	0.1	51.90	51.90	11	11,938	0.09%
2024/06/24	0.3	53.60	7.3	54.10	53.20	-7	11,656	-0.06%
2024/06/21	2	51.75	1	52.10	52.80	1	11,092	0.01%
2024/06/20	3	51.97	0	0.00	52.50	3	10,632	0.03%
2024/06/19	0	0.00	8	51.88	51.70	-8	10,502	-0.08%
2024/06/18	1	51.80	7	51.77	51.60	-6	10,336	-0.06%
2024/06/17	2	52.20	1.6	52.41	52.10	0.4	10,274	0.00%
2024/06/14	0.6	51.51	27	51.64	51.60	-26.4	9,959	-0.27%
2024/06/13	2	48.45	20.4	48.23	49.15	-18.4	9,397	-0.20%
2024/06/12	1.2	49.18	4.2	48.80	48.30	-3	9,308	-0.03%
2024/06/11	15.7	48.45	12.1	48.72	48.95	3.6	9,083	0.04%
2024/06/07	5.1	48.70	13	48.90	48.45	-7.9	8,820	-0.09%
2024/06/06	3.2	47.30	1.9	47.12	47.35	1.3	8,543	0.02%
2024/06/05	0.4	46.53	0.3	46.48	46.55	0.1	8,393	0.00%
2024/06/04	0	0.00	0.1	46.30	46.50	-0.1	8,349	0.00%
2024/06/03	0.4	46.20	1.3	46.30	46.40	-0.9	8,313	-0.01%
2024/05/31	0.3	45.40	3	45.58	45.80	-2.7	8,202	-0.03%
2024/05/30	3	44.98	7	45.29	44.80	-4	8,098	-0.05%
2024/05/29	1.1	44.29	5	44.88	45.35	-3.9	8,056	-0.05%
2024/05/28	7	44.36	7.1	44.80	44.35	-0.1	7,950	0.00%
2024/05/27	3.1	44.22	7	44.51	44.20	-3.9	7,901	-0.05%
2024/05/24	9.7	44.35	1	44.51	44.35	8.8	7,824	0.11%
2024/05/23	1	44.57	0	0.00	44.50	1	7,797	0.01%
2024/05/21	2	44.75	0	0.00	44.60	2	7,653	0.03%
2024/05/20	10.2	45.32	0	0.00	45.20	10.2	7,604	0.13%
2024/05/17	0.1	45.60	1.5	45.80	45.70	-1.4	7,557	-0.02%
2024/05/16	4.1	45.79	6	45.93	45.55	-1.9	7,519	-0.03%
2024/05/15	4.1	44.70	1	44.70	44.45	3.1	7,358	0.04%
2024/05/14	3.5	45.45	1	45.30	45.25	2.5	7,245	0.03%
2024/05/13	1	46.05	1	46.00	46.10	0	7,185	0.00%
2024/05/10	7	45.29	0	0.00	45.20	7	7,097	0.10%
2024/05/09	5.5	46.92	6	46.03	45.65	-0.5	6,975	-0.01%
2024/05/08	9.3	47.95	14.1	47.10	46.85	-4.8	6,745	-0.07%
2024/05/07	5.7	48.24	0	0.00	47.85	5.7	6,490	0.09%
2024/05/06	3.3	48.32	6.3	48.09	48.15	-3	5,901	-0.05%
2024/05/03	5	47.28	10	47.27	47.20	-5	5,458	-0.09%
2024/05/02	1	45.85	48.4	46.45	46.60	-47.4	4,966	-0.95%
2024/04/30	0.2	43.45	0	0.00	44.30	0.2	4,411	0.00%
2024/04/29	2	44.25	9.3	44.02	44.30	-7.3	4,274	-0.17%
2024/04/26	4	43.16	9.3	43.40	42.95	-5.3	4,063	-0.13%
2024/04/25	0	0.00	5.1	42.45	42.70	-5.1	3,964	-0.13%
2024/04/23	2.3	42.12	0	0.00	42.25	2.3	3,821	0.06%
2024/04/22	3	44.05	9.1	43.09	42.40	-6.1	3,769	-0.16%
2024/04/19	0	0.00	17	41.85	41.45	-17	3,371	-0.50%
2024/04/18	0.1	41.60	2.2	41.69	41.60	-2.1	3,204	-0.07%
2024/04/17	1	40.35	2	40.65	40.85	-1	3,087	-0.03%
2024/04/12	1.8	40.97	0	0.00	40.80	1.8	2,943	0.06%
2024/04/10	1	41.45	1	41.45	41.35	0	2,896	0.00%
2024/04/09	0.9	40.90	1	40.95	41.20	-0.1	2,858	0.00%
2024/04/03	0	0.00	6	40.03	40.25	-6	2,717	-0.22%
2024/04/02	0	0.00	1	40.20	40.10	-1	2,680	-0.04%
2024/03/27	6.1	40.54	1.4	40.42	40.60	4.7	2,567	0.18%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/22	2	38.83	0	0.00	38.80	2	2,529	0.08%
2024/03/20	12.1	38.52	9.1	38.40	38.50	3	2,570	0.12%
2024/03/19	1.1	38.94	0	0.00	38.70	1.1	2,526	0.04%
2024/03/18	2	39.00	0	0.00	39.10	2	2,512	0.08%
2024/03/15	2	39.50	0	0.00	39.20	2	2,527	0.08%
2024/03/13	0	0.00	0.1	39.80	39.80	-0.1	2,452	0.00%
2024/03/12	0	0.00	0.5	39.85	39.95	-0.5	2,432	-0.02%
2024/03/11	1	39.60	0	0.00	39.90	1	2,450	0.04%
2024/03/08	1	39.75	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	2	40.00	39.90	-2	2,448	-0.08%
2024/03/04	1	39.60	0	0.00	39.65	1	2,423	0.04%
2024/03/01	2	39.70	0.2	39.80	39.70	1.8	2,424	0.08%
2024/02/27	32	40.00	0	0.00	39.70	32	2,419	1.32%
2024/02/26	10	39.90	0	0.00	39.90	10	2,444	0.41%
2024/02/23	0.1	39.70	7	39.55	39.55	-6.9	2,440	-0.28%
2024/02/21	10.1	39.95	1	39.85	40.10	9.1	2,459	0.37%
2024/02/20	0	0.00	2	39.50	39.65	-2	2,431	-0.08%
2024/02/19	0	0.00	3	39.70	39.65	-3	2,425	-0.12%
2024/02/15	0.2	39.60	0	0.00	39.50	0.2	2,442	0.01%
2024/02/05	5	39.55	0.4	39.90	39.80	4.6	2,434	0.19%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	0	0.00	1.1	39.65	39.60	-1.1	2,424	-0.05%
2024/01/30	15	39.68	0	0.00	39.55	15	2,433	0.62%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	3	39.40	0	0.00	39.55	3	2,510	0.12%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/22	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/18	0.6	39.83	0	0.00	39.70	0.6	2,497	0.02%
2024/01/16	4	39.85	0	0.00	39.70	4	2,446	0.16%
2024/01/11	3	39.97	0	0.00	39.95	3	2,476	0.12%
2024/01/10	0	0.00	5	40.00	40.00	-5	2,744	-0.18%
2024/01/08	4	40.15	5	40.20	40.20	-1	2,845	-0.04%
2024/01/05	15	40.10	1	40.10	40.20	14	2,897	0.48%
2024/01/02	0	0.00	1	40.20	40.25	-1	2,991	-0.03%
2023/12/21	1.2	39.82	0	0.00	39.90	1.2	3,414	0.04%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	0	0.00	0.5	40.10	40.15	-0.5	3,443	-0.01%
2023/12/14	5	40.20	0	0.00	40.40	5	3,472	0.14%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/11	1.1	40.02	0	0.00	40.10	1.1	3,549	0.03%
2023/12/06	2	40.35	0	0.00	40.35	2	3,531	0.06%
2023/12/04	2	40.55	0	0.00	40.70	2	3,476	0.06%
2023/11/28	1	40.95	0.1	41.00	40.95	0.9	3,489	0.03%
2023/11/24	0	0.00	1	41.15	41.20	-1	3,471	-0.03%
2023/11/22	1.2	41.06	0	0.00	41.05	1.2	3,467	0.03%
2023/11/21	1	41.00	1	41.05	40.85	0	3,444	0.00%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/16	0.8	40.90	0	0.00	41.00	0.8	3,433	0.02%
2023/11/15	1	40.70	6.6	40.85	40.90	-5.6	3,434	-0.16%
2023/11/14	6.2	40.75	0	0.00	40.85	6.2	3,400	0.18%
2023/11/09	1	40.60	0.1	40.75	40.60	0.9	3,392	0.03%
2023/11/06	0	0.00	1	40.60	40.70	-1	3,513	-0.03%
2023/11/03	0	0.00	10	40.80	40.60	-10	3,494	-0.29%
2023/11/01	6.1	40.45	0	0.00	40.60	6.1	3,493	0.17%
2023/10/31	11	40.60	1.8	40.68	40.70	9.2	3,483	0.26%
2023/10/30	1	40.65	0	0.00	40.90	1	3,473	0.03%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/25	1	41.05	0	0.00	41.00	1	3,465	0.03%
2023/10/20	4	41.08	0	0.00	41.10	4	3,504	0.11%
2023/10/19	0	0.00	5	42.05	41.80	-5	3,542	-0.14%
2023/10/17	0.5	41.00	4	41.10	41.00	-3.5	3,199	-0.11%
2023/10/16	0	0.00	5	41.15	41.30	-5	3,162	-0.16%
2023/10/13	0	0.00	3	40.15	40.85	-3	3,128	-0.10%
2023/10/12	3	39.90	0	0.00	40.20	3	3,125	0.10%
2023/10/11	0	0.00	0.2	40.15	40.10	-0.2	3,128	-0.01%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	2	39.28	0	0.00	39.25	2	3,077	0.07%
2023/10/02	1.2	39.31	0	0.00	39.30	1.2	3,075	0.04%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	8	39.61	0	0.00	39.55	8	2,981	0.27%
2023/09/26	2.1	40.05	7	39.95	40.00	-4.9	2,901	-0.17%
2023/09/25	3	43.25	0	0.00	43.05	3	2,712	0.11%
2023/09/22	4	43.43	0	0.00	43.40	4	2,593	0.15%
2023/09/21	0.1	43.95	9	43.95	43.95	-8.9	2,534	-0.35%
2023/09/20	10	44.26	2	44.30	44.20	8	2,472	0.32%
2023/09/19	1	44.19	0.2	44.20	44.30	0.8	2,406	0.03%
2023/09/18	0.5	43.70	0	0.00	44.15	0.5	2,376	0.02%
2023/09/15	10	43.80	0	0.00	43.25	10	2,331	0.43%
2023/09/14	5.5	44.08	2.6	43.90	44.10	3	2,252	0.13%
2023/09/13	0	0.00	0.4	43.70	43.70	-0.4	2,204	-0.02%
2023/09/08	0	0.00	0.2	43.55	43.40	-0.2	2,272	-0.01%
2023/09/06	3.1	43.30	0	0.00	43.40	3.1	2,289	0.14%
2023/09/04	0.8	43.55	1	43.40	43.60	-0.2	2,273	-0.01%
2023/08/31	0.2	43.10	0	0.00	43.00	0.2	2,211	0.01%
2023/08/28	0	0.00	3	42.82	42.95	-3	2,238	-0.13%
2023/08/22	0.1	42.40	0	0.00	42.40	0.1	2,320	0.00%
2023/08/21	1	43.00	0	0.00	42.75	1	2,323	0.04%
2023/08/11	5.1	43.25	2.1	43.16	43.40	3	2,426	0.12%
2023/08/10	3	42.75	0.5	42.70	42.90	2.5	2,378	0.10%
2023/08/09	1	42.75	0	0.00	42.65	1	2,478	0.04%
2023/08/08	8	42.80	0	0.00	42.95	8	2,553	0.31%
2023/08/07	16	42.72	0	0.00	42.80	16	2,962	0.54%
2023/08/04	0	0.00	1	42.65	42.70	-1	2,965	-0.03%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	11	42.35	42.30	-11	2,977	-0.37%
2023/07/26	0.1	42.10	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	4	41.74	0	0.00	41.60	4	3,007	0.13%
2023/07/24	4	41.83	0	0.00	41.70	4	2,980	0.13%
2023/07/20	0	0.00	1	42.20	42.25	-1	2,951	-0.03%
2023/07/18	0	42.30	0	0.00	42.15	0	2,944	0.00%
2023/07/17	2	42.28	3	42.20	42.25	-1	2,931	-0.03%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2.6	42.83	4	42.75	42.80	-1.4	2,887	-0.05%
2023/07/12	0	0.00	2	42.90	42.95	-2	2,874	-0.07%
2023/07/10	1	43.00	0.6	42.88	42.80	0.4	2,878	0.01%
2023/07/06	0	0.00	1	42.85	42.80	-1	2,900	-0.03%
2023/06/30	2.7	42.61	1	42.65	42.65	1.7	2,964	0.06%
2023/06/29	0	0.00	1.2	42.66	42.75	-1.2	2,963	-0.04%
2023/06/28	0	0.00	1	42.40	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	6	42.30	42.25	-6	2,978	-0.20%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/16	0	0.00	0.3	42.40	42.25	-0.3	2,968	-0.01%
2023/06/14	0	0.00	1	42.85	43.00	-1	2,916	-0.04%
2023/06/12	0.2	42.95	1	42.95	42.85	-0.8	3,027	-0.03%
2023/06/07	0.1	42.50	0.2	42.55	42.60	-0.1	3,035	0.00%
2023/06/06	0.1	42.50	0	0.00	42.50	0.1	3,037	0.00%
2023/06/05	0.5	42.65	0	0.00	42.50	0.5	3,041	0.02%
2023/06/02	0.4	42.65	0	0.00	42.60	0.4	3,052	0.01%
2023/06/01	0	42.40	0	0.00	42.60	0	3,065	0.00%
2023/05/31	0	42.20	6	42.10	42.60	-6	3,080	-0.19%
2023/05/30	0	0.00	1	42.15	42.15	-1	3,030	-0.03%
2023/05/26	0	0.00	2.3	42.23	42.20	-2.3	3,040	-0.08%
2023/05/24	0.1	43.00	0	0.00	43.05	0.1	3,015	0.00%
2023/05/23	0.1	42.60	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0.1	42.45	0	0.00	42.60	0.1	2,973	0.00%
2023/05/19	0	0.00	0.3	42.00	42.00	-0.3	2,931	-0.01%
2023/05/18	0.1	42.05	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	0.1	41.88	0.2	41.75	41.90	-0.1	2,868	0.00%
2023/05/16	0.1	41.75	2	41.60	41.65	-2	2,836	-0.07%
2023/05/12	1	41.71	0	0.00	41.95	1	2,713	0.04%
2023/05/11	6.1	41.69	12	41.40	42.30	-5.9	2,632	-0.23%
2023/05/09	0.1	43.25	0.4	43.20	43.20	-0.3	2,214	-0.02%
2023/05/08	1	43.10	0.2	43.15	43.30	0.8	2,235	0.04%
2023/05/05	1	42.90	0.2	43.10	42.90	0.8	2,230	0.04%
2023/05/04	0	0.00	0.3	42.72	42.85	-0.3	2,252	-0.01%
2023/04/25	0	0.00	1	41.80	41.65	-1	2,423	-0.04%
2023/04/18	5.1	42.15	0	0.00	42.10	5.1	2,402	0.21%
2023/04/17	0	0.00	1	42.10	42.05	-1	2,394	-0.04%
2023/04/13	0	0.00	0.1	42.10	42.10	-0.1	2,397	0.00%
2023/04/12	1.5	41.97	0	0.00	41.95	1.5	2,407	0.06%
2023/04/10	0.1	41.75	0	0.00	41.45	0.1	2,381	0.00%
2023/04/06	0	0.00	13	40.95	40.85	-13	2,473	-0.53%
2023/03/31	0	0.00	2	40.95	41.15	-2	2,570	-0.08%
2023/03/28	0	40.90	0	0.00	40.70	0	3,717	0.00%
2023/03/27	0.5	40.80	12	40.90	40.70	-11.5	4,154	-0.28%
2023/03/24	1.1	40.76	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	0	0.00	0.1	41.20	41.00	-0.1	4,683	0.00%
2023/03/22	10	41.13	0	0.00	41.15	10	4,761	0.21%
2023/03/16	4	40.15	2	40.05	40.10	2	5,004	0.04%
2023/03/15	2	40.75	0.4	40.85	40.60	1.6	5,035	0.03%
2023/03/14	1.3	41.56	0	0.00	41.50	1.3	4,997	0.03%
2023/03/07	1	41.80	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0	0.00	12	41.80	41.80	-12	5,202	-0.23%
2023/02/24	0.5	42.45	0.1	42.35	42.40	0.4	5,404	0.01%
2023/02/23	0	0.00	0.1	42.45	42.40	-0.1	5,417	0.00%
2023/02/22	0	0.00	0.2	42.30	42.30	-0.2	5,435	0.00%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0	0.00	0.1	42.20	42.30	-0.1	5,567	0.00%
2023/02/15	1	41.85	0.1	42.00	41.85	0.9	5,799	0.02%
2023/02/08	0.5	41.95	10	41.75	41.90	-9.5	6,025	-0.16%
2023/02/07	12	41.94	10.5	41.90	41.95	1.5	6,053	0.03%
2023/02/06	1.2	41.71	1	41.90	42.00	0.2	6,047	0.00%
2023/02/02	2	41.33	0	0.00	41.25	2	6,057	0.03%
2023/02/01	0.2	41.50	1	41.35	41.60	-0.8	6,045	-0.01%
2023/01/31	0	0.00	0.8	41.20	41.10	-0.8	6,114	-0.01%
2023/01/30	23	40.84	2	41.00	40.65	21	6,079	0.35%
2023/01/16	0	0.00	0.2	40.90	40.70	-0.2	6,047	0.00%
2023/01/13	0	0.00	25.7	40.70	40.80	-25.7	6,054	-0.42%
2023/01/12	1	40.60	0.3	40.75	40.70	0.7	6,092	0.01%
2023/01/11	1	40.55	0.5	40.70	40.60	0.5	6,125	0.01%
2023/01/09	0	0.00	0.4	40.55	40.45	-0.4	6,165	-0.01%
2023/01/06	0	0.00	0.1	40.50	40.45	-0.1	6,185	0.00%
2023/01/03	1	40.35	0	0.00	40.35	1	6,276	0.02%
2022/12/29	2	40.55	0	0.00	40.60	2	6,273	0.03%
2022/12/28	0	0.00	2	41.05	40.70	-2	6,284	-0.03%
2022/12/26	1	40.30	0	0.00	40.25	1	6,225	0.02%
2022/12/23	2.1	40.30	0	0.00	40.35	2.1	6,264	0.03%
2022/12/22	1	39.85	1	40.15	42.00	0	6,211	0.00%
2022/12/21	3	39.46	0	0.00	40.00	3	6,026	0.05%
2022/12/20	18.1	39.49	0	0.00	39.65	18.1	5,780	0.31%
2022/12/19	10	40.50	0	0.00	40.50	10	5,621	0.18%
2022/12/16	15.1	41.80	10	41.95	41.15	5.1	5,404	0.09%
2022/12/15	10	41.75	10	42.45	42.40	0	5,094	0.00%
2022/12/14	0.2	42.62	0	0.00	42.60	0.2	5,170	0.00%
2022/12/13	3	43.10	0	0.00	42.75	3	5,162	0.06%
2022/12/12	1	43.85	2	43.85	43.65	-1	5,153	-0.02%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/08	5	43.80	0	0.00	44.10	5	5,144	0.10%
2022/12/02	10	44.35	0	0.00	44.25	10	5,030	0.20%
2022/11/29	0	0.00	0.4	44.69	44.80	-0.4	5,026	-0.01%
2022/11/28	0.4	44.20	0	0.00	44.85	0.4	5,036	0.01%
2022/11/25	10.1	44.60	2	44.65	44.55	8.1	5,022	0.16%
2022/11/24	0	0.00	5	44.90	44.90	-5	5,032	-0.10%
2022/11/23	1	44.85	1	44.75	44.90	0	5,037	0.00%
2022/11/21	0	0.00	0.2	43.85	43.95	-0.2	4,921	0.00%
2022/11/18	0	0.00	31	43.75	43.80	-31	4,941	-0.63%
2022/11/17	0.4	43.58	0	0.00	43.55	0.4	4,949	0.01%
2022/11/16	0.2	42.95	1	43.20	43.20	-0.8	4,925	-0.02%
2022/11/15	1.5	42.93	1	42.95	42.90	0.5	4,916	0.01%
2022/11/14	1.3	43.25	0.1	43.10	43.35	1.2	4,875	0.02%
2022/11/11	10	42.25	10	42.30	42.40	0	4,802	0.00%
2022/11/10	0.7	42.10	5	42.18	42.25	-4.3	4,814	-0.09%
2022/11/09	0	0.00	1	42.00	42.25	-1	4,868	-0.02%
2022/11/07	0	0.00	3.8	41.99	42.05	-3.8	4,888	-0.08%
2022/11/04	1	41.90	3	41.60	42.00	-2	4,888	-0.04%
2022/11/03	1	40.85	0	0.00	41.30	1	4,842	0.02%
2022/11/01	1	41.25	0	0.00	41.45	1	4,873	0.02%
2022/10/31	1.6	41.49	0.2	41.45	41.45	1.4	4,888	0.03%
2022/10/28	0	0.00	5	41.75	41.65	-5	4,880	-0.10%
2022/10/25	0	0.00	1	40.55	40.65	-1	4,828	-0.02%
2022/10/20	0	0.00	1	39.95	40.35	-1	4,768	-0.02%
2022/10/19	1	40.20	0.1	39.95	40.20	0.9	4,726	0.02%
2022/10/18	0	0.00	0.1	39.55	39.60	-0.1	4,685	0.00%
2022/10/14	0	0.00	1	39.20	39.20	-1	4,808	-0.02%
2022/10/12	0.1	39.05	0	0.00	38.95	0.1	5,106	0.00%
2022/10/07	1.1	39.09	0	0.00	38.90	1.1	5,188	0.02%
2022/10/04	1	39.95	0	0.00	39.70	1	5,244	0.02%
2022/09/30	0	0.00	4	38.25	39.00	-4	5,202	-0.08%
2022/09/29	0	0.00	0.5	38.30	38.60	-0.5	5,204	-0.01%
2022/09/28	1.3	38.50	0	0.00	38.00	1.3	5,171	0.03%
2022/09/27	0.5	39.90	0	0.00	39.65	0.5	5,055	0.01%
2022/09/26	27.4	40.41	2	40.13	40.20	25.4	4,940	0.51%
2022/09/23	1	47.70	6	47.80	47.80	-5	4,766	-0.10%
2022/09/22	17	47.71	6.1	47.75	47.75	10.9	4,634	0.24%
2022/09/21	2	47.98	0	0.00	48.00	2	4,521	0.04%
2022/09/20	2	48.10	0	0.00	48.00	2	4,374	0.05%
2022/09/15	0	0.00	1	48.40	48.25	-1	4,462	-0.02%
2022/09/14	2	48.23	0	0.00	48.25	2	4,782	0.04%
2022/09/13	1	48.50	0	0.00	48.50	1	5,003	0.02%
2022/09/12	0	0.00	2	48.35	48.40	-2	5,233	-0.04%
2022/09/08	0	0.00	30	48.00	48.35	-30	5,532	-0.54%
2022/09/07	8	47.93	0.3	47.95	47.90	7.7	5,636	0.14%
2022/09/06	1	48.00	0	0.00	48.10	1	5,682	0.02%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/02	6	48.00	0	0.00	48.00	6	5,698	0.11%
2022/09/01	1	48.10	3	48.05	48.10	-2	5,726	-0.03%
2022/08/31	2	48.28	4	48.39	48.40	-2	5,714	-0.03%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/29	5	47.73	0	0.00	47.85	5	5,702	0.09%
2022/08/26	1	48.05	4	48.06	48.20	-3	5,824	-0.05%
2022/08/24	0	0.00	3	47.58	48.00	-3	5,807	-0.05%
2022/08/23	1	47.60	0	0.00	47.65	1	5,790	0.02%
2022/08/22	1	47.25	5	47.49	47.65	-4	5,815	-0.07%
2022/08/19	1	46.85	1	46.90	47.00	0	5,742	0.00%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	1	47.20	47.20	-1	5,720	-0.02%
2022/08/16	2	46.88	2.3	46.68	46.80	-0.3	5,658	-0.01%
2022/08/15	4	46.31	4	46.30	46.20	0	5,579	0.00%
2022/08/11	8	45.93	0	0.00	45.90	8	5,573	0.14%
2022/08/10	3	45.68	0	0.00	45.75	3	5,595	0.05%
2022/08/09	30	45.98	0	0.00	46.00	30	5,615	0.53%
2022/08/05	16	45.85	0	0.00	45.85	16	5,890	0.27%
2022/08/03	1	45.65	2	45.68	45.80	-1	5,960	-0.02%
2022/08/02	1	45.60	0	0.00	46.00	1	5,996	0.02%
2022/07/26	5	45.00	0	0.00	44.80	5	6,033	0.08%
2022/07/25	0	0.00	2	44.90	45.10	-2	6,048	-0.03%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/19	0	0.00	2.2	45.70	45.75	-2.2	6,023	-0.04%
2022/07/18	0	0.00	0.7	44.90	45.10	-0.7	5,953	-0.01%
2022/07/15	1	43.35	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%
2022/07/13	0	0.00	1	43.80	43.50	-1	6,119	-0.02%
2022/07/12	0.1	43.54	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	1	43.95	0	0.00	43.80	1	6,163	0.02%
2022/07/07	0	44.10	0	0.00	43.80	0	6,213	0.00%
2022/07/01	0.3	44.13	1	44.20	43.95	-0.7	7,609	-0.01%
2022/06/30	0.8	44.80	0	0.00	45.20	0.8	8,178	0.01%
2022/06/29	0.2	45.05	3	45.05	45.10	-2.8	8,197	-0.03%
2022/06/28	0	0.00	4	44.58	44.80	-4	8,203	-0.05%
2022/06/22	0.1	42.95	0	0.00	43.25	0.1	8,163	0.00%
2022/06/21	1	43.65	0	0.00	43.35	1	7,857	0.01%
2022/06/20	1	43.70	0	0.00	43.60	1	7,697	0.01%
2022/06/17	16.4	44.00	0	0.00	44.75	16.4	7,720	0.21%
2022/06/16	1.2	44.62	0	0.00	44.55	1.2	7,555	0.02%
2022/06/15	1	44.90	0	0.00	45.05	1	7,569	0.01%
2022/06/14	5	44.60	0	0.00	45.40	5	7,728	0.06%
2022/06/13	0.3	44.65	0	0.00	44.80	0.3	8,324	0.00%
2022/06/10	2	44.93	0	0.00	44.90	2	8,491	0.02%
2022/06/09	0.1	45.45	0	0.00	45.25	0.1	8,562	0.00%
2022/06/08	0	0.00	1	45.25	45.45	-1	8,561	-0.01%
2022/06/07	1	45.05	1	45.00	45.35	0	8,600	0.00%
2022/06/06	6.2	44.94	5	45.05	45.00	1.2	8,621	0.01%
2022/06/01	1	46.40	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	1	46.45	46.45	-1	8,812	-0.01%
2022/05/26	0	0.00	5	45.90	46.00	-5	9,060	-0.06%
2022/05/25	0	45.70	1	45.70	46.00	-1	9,159	-0.01%
2022/05/24	0	46.05	0	0.00	45.80	0	9,320	0.00%
2022/05/23	0	0.00	10	45.95	46.00	-10	9,444	-0.11%
2022/05/19	1	45.45	0	0.00	45.60	1	9,778	0.01%
2022/05/18	0.2	45.90	0	0.00	45.90	0.2	9,750	0.00%
2022/05/13	11.4	44.10	0	0.00	44.70	11.4	9,762	0.12%
2022/05/12	0.3	45.93	0	0.00	45.40	0.3	9,552	0.00%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/09	1.2	46.57	0	0.00	46.50	1.2	9,510	0.01%
2022/05/05	0.2	47.15	10	47.05	47.00	-9.8	9,644	-0.10%
2022/05/03	2	46.65	1	46.60	46.65	1	9,780	0.01%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/25	2	46.60	5	46.65	46.45	-3	9,766	-0.03%
2022/04/22	9	47.28	0	0.00	47.10	9	9,677	0.09%
2022/04/21	4	47.65	1	47.70	47.50	3	9,599	0.03%
2022/04/20	1	47.40	2	48.20	48.75	-1	9,493	-0.01%
2022/04/19	2	47.65	5	47.63	47.80	-3	9,399	-0.03%
2022/04/18	3	47.98	0	0.00	47.80	3	9,395	0.03%
2022/04/15	1	48.04	2	48.00	48.05	-1	9,352	-0.01%
2022/04/12	0.1	47.01	0	0.00	46.90	0.1	9,253	0.00%
2022/04/11	9.7	48.11	7	48.15	47.60	2.7	9,119	0.03%
2022/04/08	10	48.74	2	48.80	48.75	8	8,892	0.09%
2022/04/07	59.2	49.21	5	49.38	48.90	54.2	8,703	0.62%
2022/04/06	11.1	47.90	1.3	47.51	49.00	9.9	7,888	0.13%
2022/03/31	5	45.35	0	0.00	45.40	5	7,189	0.07%
2022/03/30	6	45.36	0	0.00	45.40	6	7,184	0.08%
2022/03/29	9.2	45.37	1	45.25	45.30	8.2	7,325	0.11%
2022/03/28	4.4	45.32	2	45.30	45.35	2.4	7,363	0.03%
2022/03/25	2	45.70	0.1	45.75	45.75	1.9	7,389	0.03%
2022/03/24	4.2	45.68	0	0.00	45.75	4.2	7,451	0.06%
2022/03/23	1	45.85	0	0.00	45.95	1	7,509	0.01%
2022/03/22	13.5	45.40	0	0.00	45.50	13.5	7,515	0.18%
2022/03/21	6.5	46.19	1	46.05	46.20	5.5	7,261	0.08%
2022/03/18	4.3	46.65	0	0.00	46.60	4.3	7,118	0.06%
2022/03/17	11.1	46.95	0	0.00	47.00	11.1	7,022	0.16%
2022/03/16	14.7	47.05	2	49.40	46.85	12.7	6,829	0.19%
2022/03/15	26	50.01	2.2	50.10	50.50	23.8	6,228	0.38%
2022/03/14	7	49.56	4	49.59	49.60	3	6,042	0.05%
2022/03/11	0	0.00	1	48.90	48.90	-1	5,950	-0.02%
2022/03/10	2	49.18	7	49.29	49.20	-5	5,931	-0.08%
2022/03/09	2	49.10	0	0.00	49.35	2	5,893	0.03%
2022/03/08	3.2	48.48	0	0.00	48.50	3.2	5,836	0.05%
2022/03/07	2.2	48.91	1	49.20	49.30	1.2	5,723	0.02%
2022/03/04	2	50.60	3	50.63	50.50	-1	5,607	-0.02%
2022/03/03	13	49.91	5.7	50.08	50.20	7.3	5,520	0.13%
2022/03/02	4.1	49.61	1	49.55	49.90	3.1	5,490	0.06%
2022/03/01	0	0.00	1	49.85	49.45	-1	5,514	-0.02%
2022/02/25	2	49.00	4	48.81	48.95	-2	5,379	-0.04%
2022/02/24	1	48.50	2	48.45	48.35	-1	5,287	-0.02%
2022/02/23	10	48.95	6	48.98	49.10	4	5,123	0.08%
2022/02/22	2	47.90	5	48.22	48.90	-3	5,011	-0.06%
2022/02/21	7	47.64	2.2	48.07	48.15	4.8	4,800	0.10%
2022/02/18	0	0.00	2	47.20	47.20	-2	4,722	-0.04%
2022/02/16	16	47.11	0	0.00	47.15	16	4,863	0.33%
2022/02/15	15	47.12	3	47.18	47.10	12	5,051	0.24%
2022/02/14	2	46.75	0	0.00	46.85	2	5,014	0.04%
2022/02/11	24	46.76	1	46.80	46.80	23	5,024	0.46%
2022/02/10	1	46.85	0	0.00	46.90	1	5,005	0.02%
2022/02/09	4	47.04	1	46.95	47.00	3	4,977	0.06%
2022/02/08	0	0.00	1.2	47.31	47.25	-1.2	4,940	-0.02%
2022/02/07	2.6	46.76	0	0.00	47.05	2.6	4,852	0.05%
2022/01/26	0	0.00	10	46.70	46.80	-10	4,760	-0.21%
2022/01/25	2	46.18	5	46.15	46.30	-3	4,666	-0.06%
2022/01/24	1	46.15	2.2	46.22	46.30	-1.2	4,641	-0.02%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0	46.20	0	0.00	46.10	0	4,470	0.00%
2022/01/17	7	46.14	0	0.00	46.25	7	4,483	0.16%
2022/01/13	3	46.18	1	46.25	46.20	2	4,661	0.04%
2022/01/12	4	46.33	10	46.65	46.25	-6	4,657	-0.13%
2022/01/11	0.2	46.35	0.8	46.40	46.40	-0.6	4,626	-0.01%
2022/01/10	5	46.26	0	0.00	46.35	5	4,618	0.11%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/06	1	46.15	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2.1	46.05	4	46.10	46.10	-1.9	4,599	-0.04%
2021/12/30	0	0.00	21	46.50	46.25	-21	4,602	-0.46%
2021/12/29	0	0.00	1	46.20	46.25	-1	4,569	-0.02%
2021/12/28	0	0.00	1.4	46.22	46.15	-1.4	4,557	-0.03%
2021/12/27	0.2	46.15	0	0.00	46.25	0.2	4,540	0.00%
2021/12/24	5	46.00	0	0.00	46.20	5	4,524	0.11%
2021/12/23	1	45.85	2	46.10	46.05	-1	4,502	-0.02%
2021/12/22	1.2	46.74	10	46.80	46.70	-8.8	4,305	-0.20%
2021/12/21	1.4	47.27	3	47.20	47.00	-1.6	4,226	-0.04%
2021/12/20	10	47.60	3	47.65	47.60	7	4,188	0.17%
2021/12/17	3.1	47.15	1	47.25	47.25	2.1	4,196	0.05%
2021/12/16	0	0.00	7	47.24	47.25	-7	4,208	-0.17%
2021/12/14	2	46.55	7	46.60	46.50	-5	4,273	-0.12%
2021/12/13	3	46.80	1	46.90	46.70	2	4,252	0.05%
2021/12/10	6	46.50	0	0.00	46.50	6	4,199	0.14%
2021/12/09	2	46.50	0	0.00	46.50	2	4,177	0.05%
2021/12/08	2	46.45	0.5	46.55	46.50	1.5	4,154	0.04%
2021/12/07	23.1	46.40	2	46.45	46.50	21.1	4,130	0.51%
2021/12/06	18	46.33	0	0.00	46.40	18	4,098	0.44%
2021/12/03	5	46.30	0	0.00	46.30	5	4,116	0.12%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	3	46.67	46.70	-3	4,107	-0.07%
2021/11/29	1.1	46.22	0	0.00	46.45	1.1	4,068	0.03%
2021/11/26	5.1	46.78	0	0.00	46.80	5.1	4,044	0.13%
2021/11/25	4	47.35	1	47.30	47.10	3	4,003	0.07%
2021/11/24	1	46.70	1	46.85	46.85	0	3,916	0.00%
2021/11/22	2	46.78	13	46.51	46.55	-11	3,875	-0.28%
2021/11/19	1	46.55	0	0.00	46.65	1	3,884	0.03%
2021/11/18	8	46.80	0	0.00	46.60	8	3,886	0.21%
2021/11/17	1	46.50	0	0.00	46.50	1	3,875	0.03%
2021/11/16	1	46.95	0	0.00	46.80	1	3,859	0.03%
2021/11/15	1	47.85	4	48.00	47.65	-3	3,829	-0.08%
2021/11/12	6	47.45	20	47.39	47.80	-14	3,734	-0.37%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	0.2	45.03	0	0.00	45.00	0.2	3,689	0.01%
2021/10/27	2	45.20	0	0.00	45.10	2	3,952	0.05%
2021/10/26	2	45.58	0	0.00	45.55	2	3,975	0.05%
2021/10/25	5	45.05	0	0.00	45.20	5	4,053	0.12%
2021/10/22	10	45.46	1	45.35	45.15	9	4,122	0.22%
2021/10/21	1	44.85	0	0.00	45.00	1	4,091	0.02%
2021/10/20	2	44.50	0	0.00	44.60	2	4,054	0.05%
2021/10/19	0.2	44.70	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	0.1	44.70	1	44.60	44.65	-0.9	4,364	-0.02%
2021/10/14	0.5	44.80	0	0.00	44.70	0.5	4,394	0.01%
2021/10/08	1	44.60	1	44.75	44.60	0	4,440	0.00%
2021/10/07	2	44.63	0	0.00	44.65	2	4,430	0.05%
2021/10/04	2	44.70	0	0.00	44.70	2	4,580	0.04%
2021/10/01	1	44.75	4	44.75	44.80	-3	4,599	-0.07%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/29	1	45.05	0	0.00	45.05	1	4,619	0.02%
2021/09/28	1	45.30	0.1	45.25	45.30	0.9	4,593	0.02%
2021/09/27	1	44.65	0	0.00	44.65	1	4,567	0.02%
2021/09/24	5.1	45.09	1	45.50	45.10	4.1	4,508	0.09%
2021/09/23	7.3	46.85	1	46.70	46.80	6.3	4,357	0.14%
2021/09/22	5	46.38	0	0.00	46.20	5	4,245	0.12%
2021/09/17	0.2	47.60	0	0.00	47.35	0.2	4,100	0.00%
2021/09/16	0.5	47.80	0	0.00	47.80	0.5	4,089	0.01%
2021/09/15	0.4	47.78	0	0.00	47.55	0.4	4,138	0.01%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/09	1	47.25	0	0.00	47.50	1	4,298	0.02%
2021/09/07	1	47.85	0	0.00	47.85	1	4,297	0.02%
2021/09/02	1	48.30	0	0.00	48.25	1	4,344	0.02%
2021/09/01	1	48.60	202	48.48	48.40	-201	4,370	-4.60%	大賣/鉅額交易
2021/08/31	2	47.85	0	0.00	48.20	2	4,386	0.05%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/27	2	47.43	0	0.00	47.45	2	4,405	0.05%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	2	47.30	2	47.40	47.60	0	4,498	0.00%
2021/08/24	0	0.00	1	47.65	47.65	-1	4,515	-0.02%
2021/08/23	0	0.00	2	47.50	47.50	-2	4,576	-0.04%
2021/08/20	1	47.35	0	0.00	47.55	1	4,597	0.02%
2021/08/19	100	47.86	0	0.00	47.55	100	5,750	1.74%
2021/08/18	100	48.18	0	0.00	48.40	100	5,778	1.73%
2021/08/17	0	0.00	5	48.70	48.60	-5	5,807	-0.09%
2021/08/16	0.1	48.35	0	0.00	48.10	0.1	5,726	0.00%
2021/08/13	5.1	48.95	180	48.97	48.90	-175	5,649	-3.10%	大賣/鉅額交易
2021/08/11	0	0.00	1	48.70	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	2	48.80	48.85	-2	5,582	-0.04%
2021/08/09	3	48.98	3	49.00	49.00	0	5,636	0.00%
2021/08/03	1	49.10	2.2	49.21	49.30	-1.2	5,955	-0.02%
2021/07/30	3	49.05	1	49.10	49.05	2	6,127	0.03%
2021/07/29	3	48.90	4.4	48.89	49.10	-1.4	6,148	-0.02%
2021/07/28	1	48.05	5	48.40	48.35	-4	6,105	-0.07%
2021/07/27	2	47.88	0	0.00	48.15	2	6,096	0.03%
2021/07/26	3	48.08	5	48.02	48.10	-2	6,098	-0.03%
2021/07/23	12	47.96	21	48.03	47.90	-9	6,014	-0.15%
2021/07/22	1.1	46.38	8	46.47	46.85	-6.9	5,822	-0.12%
2021/07/21	0.9	45.90	5	45.95	46.00	-4.1	5,780	-0.07%
2021/07/20	0	0.00	3.8	45.59	45.65	-3.8	5,959	-0.06%
2021/07/19	3	46.13	0	0.00	46.10	3	6,065	0.05%
2021/07/09	1	45.05	0	0.00	45.00	1	6,084	0.02%
2021/07/08	2.1	44.69	0	0.00	44.65	2.1	6,005	0.03%
2021/07/01	0.1	43.35	0	0.00	43.20	0.1	6,112	0.00%
2021/06/30	0	0.00	1	43.70	43.65	-1	6,122	-0.02%
2021/06/29	1	43.25	0	0.00	43.55	1	6,147	0.02%
2021/06/28	2	43.78	0.5	43.80	43.60	1.5	6,172	0.02%
2021/06/25	0.2	43.90	1	43.90	43.60	-0.8	6,171	-0.01%
2021/06/24	0.1	43.65	0	0.00	43.85	0.1	6,158	0.00%
2021/06/22	1	42.54	0	0.00	42.35	1	6,080	0.02%
2021/06/21	0.1	42.30	0.3	42.20	42.20	-0.2	6,087	0.00%
2021/06/18	0	0.00	3	42.40	42.20	-3	6,113	-0.05%
2021/06/17	0	0.00	0.2	42.60	42.75	-0.2	6,189	0.00%
2021/06/16	2	42.58	0	0.00	42.50	2	6,260	0.03%
2021/06/08	0	41.60	0	0.00	41.40	0	6,192	0.00%
2021/06/07	2	41.72	0	0.00	41.55	2	6,172	0.03%
2021/06/03	0.1	42.10	0	0.00	41.85	0.1	6,153	0.00%
2021/06/01	0.1	42.35	0	0.00	42.20	0.1	6,061	0.00%
2021/05/31	0	42.50	0	0.00	42.10	0	6,060	0.00%
2021/05/18	0.6	41.80	0	0.00	41.90	0.6	4,748	0.01%
2021/05/17	1	41.90	0	0.00	40.80	1	4,762	0.02%
2021/05/14	0	0.00	7.2	43.42	42.80	-7.2	4,683	-0.15%
2021/05/13	0	0.00	2	42.83	42.10	-2	4,629	-0.04%
2021/05/12	9	43.85	0	0.00	42.60	9	4,544	0.20%
2021/05/11	5	45.65	0	0.00	44.85	5	4,277	0.12%
2021/05/10	1	45.25	9	45.42	45.70	-8	4,201	-0.19%
2021/05/07	7	44.82	0	0.00	44.70	7	4,073	0.17%
2021/05/06	1.2	45.21	0	0.00	45.25	1.2	3,976	0.03%
2021/05/05	0	0.00	5	45.26	45.20	-5	3,929	-0.13%
2021/05/04	0	0.00	2	44.68	44.35	-2	3,882	-0.05%
2021/04/29	15	45.18	1	45.40	45.25	14	3,765	0.37%
2021/04/28	72	45.82	0	0.00	45.65	72	3,739	1.93%
2021/04/27	99	46.21	0	0.00	46.20	99	3,767	2.63%
2021/04/26	6	46.36	11	46.51	46.60	-5	3,705	-0.13%
2021/04/23	1	44.55	10	44.71	45.35	-9	3,491	-0.26%
2021/04/22	4	44.44	2	44.10	44.10	2	3,389	0.06%
2021/04/19	0	0.00	1	44.60	44.60	-1	3,322	-0.03%
2021/04/14	2	43.18	1	43.40	43.25	1	3,331	0.03%
2021/04/13	2	43.63	1	43.55	43.50	1	3,329	0.03%
2021/04/08	2	43.45	0.2	43.65	43.50	1.8	3,300	0.06%
2021/04/01	3	43.57	0	0.00	43.55	3	3,289	0.09%
2021/03/29	0	0.00	11	43.43	43.55	-11	3,680	-0.30%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/24	10	43.43	0	0.00	43.55	10	4,322	0.23%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/22	3.1	43.37	0	0.00	43.60	3.1	4,406	0.07%
2021/03/15	0	44.85	1	44.80	44.75	-1	4,528	-0.02%
2021/03/10	0	0.00	4	45.68	45.45	-4	5,045	-0.08%
2021/03/09	0	0.00	11	45.36	45.40	-11	5,080	-0.22%
2021/02/26	1	44.60	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	2	44.95	0	0.00	44.55	2	5,110	0.04%
2021/02/23	2	44.85	0.4	44.75	44.85	1.6	5,087	0.03%
2021/02/19	1	43.95	0	0.00	44.10	1	5,037	0.02%
2021/02/17	5	43.90	0.1	44.05	43.75	4.9	5,010	0.10%
2021/02/01	11	43.46	2	44.00	43.25	9	5,130	0.18%
2021/01/25	1	43.60	2	43.85	43.95	-1	5,087	-0.02%
2021/01/21	1	43.65	0	0.00	43.40	1	5,102	0.02%
2021/01/20	0	0.00	4	43.40	43.10	-4	5,100	-0.08%
2021/01/18	1	44.80	0	0.00	44.55	1	4,997	0.02%
2021/01/14	0.1	45.60	0	0.00	45.70	0.1	5,177	0.00%
2021/01/12	1	45.80	0	0.00	45.55	1	5,170	0.02%
2021/01/08	0	0.00	2	45.88	45.90	-2	5,122	-0.04%
2021/01/07	0	0.00	22	45.85	45.60	-22	5,099	-0.43%
2021/01/04	1	45.65	0	0.00	45.15	1	5,002	0.02%
2020/12/24	0	0.00	8	46.15	46.40	-8	4,907	-0.16%
2020/12/22	1	45.00	1	45.30	44.50	0	4,623	0.00%
2020/12/18	2	46.05	0	0.00	45.60	2	4,425	0.05%
2020/12/16	2	45.55	1	45.90	45.95	1	4,169	0.02%
2020/12/15	0	0.00	0.4	44.80	45.25	-0.4	4,086	-0.01%
2020/12/14	0	0.00	20	44.95	44.90	-20	4,076	-0.49%
2020/12/10	6	44.57	12.7	44.38	44.60	-6.7	3,999	-0.17%
2020/12/09	1	44.30	0	0.00	44.50	1	3,934	0.03%
2020/12/08	5	44.75	3	45.02	45.40	2	3,834	0.05%
2020/12/07	2	45.43	2	45.05	45.85	0	3,620	0.00%
2020/12/04	0	0.00	0.1	43.45	43.50	-0.1	3,344	0.00%
2020/12/03	5	43.95	0	0.00	43.80	5	3,285	0.15%
2020/11/25	0	0.00	8	43.79	43.90	-8	3,254	-0.25%
2020/11/24	1	43.50	0	0.00	43.50	1	3,245	0.03%
2020/11/23	0	0.00	1	43.55	43.45	-1	3,242	-0.03%
2020/11/20	0	0.00	1	43.25	43.25	-1	3,250	-0.03%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/18	2	43.10	2	43.35	43.35	0	3,279	0.00%
2020/11/16	3	43.35	0	0.00	43.45	3	3,317	0.09%
2020/11/13	1	43.20	0	0.00	43.40	1	3,336	0.03%
2020/11/12	5	43.64	0	0.00	43.85	5	3,324	0.15%
2020/11/11	2	43.40	2	43.53	44.00	0	3,346	0.00%
2020/11/10	3	42.65	26	42.81	42.95	-23	3,273	-0.70%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/02	10	41.90	0	0.00	41.90	10	3,189	0.31%
2020/10/30	1	41.80	0.5	41.95	41.50	0.5	3,171	0.02%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.00	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/15	2	42.98	0	0.00	42.95	2	2,865	0.07%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	5	44.60	44.20	-5	2,839	-0.18%
2020/09/29	6	42.95	6	43.27	43.30	0	2,824	0.00%
2020/09/25	0	0.00	4	42.11	41.50	-4	2,769	-0.14%
2020/09/24	2	41.55	34	41.61	41.45	-32	2,721	-1.18%
2020/09/23	6	46.22	20	46.40	46.15	-14	2,590	-0.54%
2020/09/22	1	46.55	0	0.00	46.60	1	2,499	0.04%
2020/09/21	6	46.78	0	0.00	46.85	6	2,460	0.24%
2020/09/17	3	46.73	0	0.00	46.55	3	2,381	0.13%
2020/09/03	1	45.40	0	0.00	45.60	1	2,467	0.04%
2020/09/02	0	0.00	3	45.70	45.65	-3	2,445	-0.12%
2020/09/01	5	46.15	4	46.00	46.20	1	2,458	0.04%
2020/08/31	10	46.30	0.7	46.50	46.40	9.4	2,516	0.37%
2020/08/28	2	45.80	40	45.85	45.60	-38	2,440	-1.56%
2020/08/27	0	0.00	3	45.25	45.50	-3	2,459	-0.12%
2020/08/25	0	0.00	1	44.90	44.95	-1	2,531	-0.04%
2020/08/20	23	43.50	0	0.00	43.50	23	2,678	0.86%
2020/08/17	2	43.80	2	44.40	44.35	0	2,621	0.00%
2020/08/14	1	43.00	200	43.04	43.10	-199	2,595	-7.67%	大賣/鉅額交易
2020/08/11	0	0.00	10	42.80	42.70	-10	2,603	-0.38%
2020/08/07	16	42.85	0	0.00	42.85	16	2,686	0.60%
2020/08/06	4	42.68	0	0.00	42.95	4	2,722	0.15%
2020/08/03	200	42.56	0	0.00	42.20	200	2,816	7.10%	大買/鉅額交易
2020/07/30	0	0.00	5	42.05	42.30	-5	2,789	-0.18%
2020/07/28	1	41.70	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.65	0	0.00	42.30	1	2,799	0.04%
2020/07/21	4	43.31	0	0.00	43.45	4	2,848	0.14%
2020/07/16	1	43.70	0	0.00	43.25	1	2,862	0.03%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.40	0	0.00	43.15	1	2,817	0.04%
2020/07/09	1	44.00	0	0.00	43.90	1	2,812	0.04%
2020/06/29	1	43.60	0	0.00	43.60	1	2,797	0.04%
2020/06/24	2	43.90	2	44.05	43.90	0	2,802	0.00%
2020/06/23	3	44.00	0	0.00	43.90	3	2,823	0.11%
2020/06/19	23	43.78	0	0.00	43.50	23	2,875	0.80%
2020/06/18	3	44.02	0	0.00	44.05	3	2,865	0.10%
2020/06/15	5	44.10	0	0.00	43.70	5	3,099	0.16%
2020/06/11	0	0.00	2	45.45	44.80	-2	3,119	-0.06%
2020/06/10	2	46.03	0	0.00	45.85	2	3,127	0.06%
2020/06/05	2	47.20	4	47.00	47.25	-2	3,232	-0.06%
2020/05/29	5	44.60	0	0.00	44.35	5	3,033	0.16%
2020/05/19	0	0.00	5	43.80	44.00	-5	2,928	-0.17%
2020/05/14	11	43.12	0	0.00	43.05	11	2,866	0.38%
2020/05/13	2	44.05	0	0.00	44.00	2	2,832	0.07%
2020/05/12	20	44.90	0	0.00	44.90	20	2,786	0.72%
2020/05/05	0	0.00	5	43.70	43.65	-5	2,741	-0.18%
2020/05/04	5	43.05	0	0.00	43.00	5	2,763	0.18%
2020/04/29	0	0.00	1	43.85	43.70	-1	2,799	-0.04%
2020/04/17	0	0.00	1	42.00	41.30	-1	2,903	-0.03%
2020/04/14	0	0.00	3	41.40	41.50	-3	2,874	-0.10%
2020/04/13	2	40.40	1	40.45	40.30	1	2,850	0.04%
2020/04/10	7	40.65	7	40.46	40.65	0	2,860	0.00%
2020/04/09	0	0.00	2	40.40	40.30	-2	2,865	-0.07%
2020/04/06	0	0.00	2	40.10	40.40	-2	2,820	-0.07%
2020/04/01	0	0.00	2	40.15	39.90	-2	2,814	-0.07%
2020/03/31	4	40.19	3	40.70	40.50	1	2,803	0.04%
2020/03/30	1	39.35	16	39.22	40.00	-15	2,784	-0.54%
2020/03/27	13	40.05	3	40.40	39.55	10	2,871	0.35%
2020/03/26	8	39.58	2	40.00	39.90	6	2,947	0.20%
2020/03/25	0	0.00	2	39.90	39.80	-2	3,048	-0.07%
2020/03/24	3	36.90	0	0.00	36.85	3	3,033	0.10%
2020/03/23	4	34.95	0	0.00	34.15	4	3,025	0.13%
2020/03/18	1	37.00	3	36.55	36.45	-2	2,814	-0.07%
2020/03/13	2	38.73	0	0.00	40.40	2	2,685	0.07%
2020/03/12	3	42.60	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/02/27	2	44.63	0	0.00	44.85	2	2,420	0.08%
2020/02/26	0	0.00	1	44.85	44.80	-1	2,381	-0.04%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/17	2	45.85	3	45.77	45.95	-1	2,350	-0.04%
2020/02/14	0	0.00	1	45.90	45.85	-1	2,369	-0.04%
2020/02/12	1	45.55	0	0.00	45.80	1	2,398	0.04%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.20	2	44.50	44.90	-1	2,404	-0.04%
2020/01/31	2	45.38	2	45.90	45.25	0	2,388	0.00%
2020/01/30	2	45.50	0	0.00	45.45	2	2,348	0.09%
2020/01/20	1	46.90	0	0.00	47.10	1	2,265	0.04%
2020/01/16	0	0.00	0.2	46.75	46.65	-0.2	2,258	-0.01%
2020/01/15	0	0.00	2	46.50	46.55	-2	2,291	-0.09%
2020/01/13	0	0.00	4	46.30	46.30	-4	2,380	-0.17%
2020/01/08	2	45.83	0	0.00	45.70	2	2,483	0.08%
2019/12/31	2	46.38	0	0.00	46.30	2	2,634	0.08%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	3	45.90	0	0.00	45.55	3	5,284	0.06%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	3	45.77	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/13	1	46.25	0	0.00	46.25	1	5,109	0.02%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	0	0.00	15	46.55	46.60	-15	5,166	-0.29%
2019/12/03	0	0.00	11	46.67	46.70	-11	5,157	-0.21%
2019/11/26	0	0.00	1	46.75	46.20	-1	5,164	-0.02%
2019/11/25	15	46.75	2	46.55	46.75	13	5,111	0.25%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	3	46.53	0	0.00	46.50	3	5,195	0.06%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1	47.30	0	0.00	47.05	1	5,173	0.02%
2019/11/07	0	0.00	2	47.25	47.25	-2	5,166	-0.04%
2019/10/28	0	0.00	10	47.20	47.00	-10	5,078	-0.20%
2019/10/25	10	47.20	0	0.00	47.25	10	5,054	0.20%
2019/10/24	1	47.20	2	47.45	47.50	-1	5,045	-0.02%
2019/10/23	1	47.40	0.1	47.65	47.50	0.9	5,022	0.02%
2019/10/22	23	47.10	0	0.00	47.00	23	4,995	0.46%
2019/10/21	5	46.70	0	0.00	46.75	5	4,961	0.10%
2019/10/18	3	45.70	0	0.00	45.90	3	4,899	0.06%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/15	2	45.83	0	0.00	45.95	2	4,780	0.04%
2019/10/14	0	0.00	8	45.60	45.65	-8	4,751	-0.17%
2019/10/09	0	0.00	1	45.50	45.30	-1	4,717	-0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	6	45.57	0	0.00	45.70	6	4,607	0.13%
2019/10/03	6	45.95	0	0.00	46.05	6	4,523	0.13%
2019/10/02	1	45.80	25	46.15	45.90	-24	4,330	-0.55%
2019/10/01	1	49.85	1	49.80	49.95	0	3,108	0.00%
2019/09/27	3	49.90	2	50.00	49.90	1	2,437	0.04%
2019/09/26	1	49.70	0	0.00	49.80	1	1,857	0.05%
2019/09/23	1	49.75	0	0.00	49.80	1	1,758	0.06%
2019/09/20	2	49.88	0	0.00	49.80	2	1,749	0.11%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/17	27	50.08	0	0.00	50.20	27	1,703	1.58%
2019/09/11	5	49.35	0	0.00	49.50	5	1,701	0.29%
2019/09/10	3	49.68	0	0.00	49.75	3	1,679	0.18%
2019/09/06	5	49.25	0	0.00	49.30	5	1,680	0.30%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/03	0	0.00	5	49.45	49.25	-5	1,677	-0.30%
2019/08/30	0	0.00	9	49.28	49.50	-9	1,684	-0.53%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	5	49.40	49.40	-5	1,653	-0.30%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	2	48.80	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0	0.00	2	49.10	49.20	-2	1,606	-0.12%
2019/08/22	2	48.85	1	48.90	48.90	1	1,597	0.06%
2019/08/21	1	48.60	1	48.60	48.65	0	1,667	0.00%
2019/08/16	2	48.70	0	0.00	48.80	2	1,642	0.12%
2019/08/15	2	49.00	0	0.00	48.95	2	1,622	0.12%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/05	22	48.35	0	0.00	48.20	22	1,609	1.37%
2019/08/02	3	48.47	0	0.00	48.40	3	1,605	0.19%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	5	49.00	0	0.00	48.95	5	1,599	0.31%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/09	0	0.00	10	49.35	49.45	-10	1,649	-0.61%
2019/07/01	0	0.00	10	49.65	49.60	-10	1,762	-0.57%
2019/06/28	1	49.60	0	0.00	49.45	1	1,784	0.06%
2019/06/27	2	49.75	0	0.00	49.75	2	1,856	0.11%
2019/06/10	0	0.00	0	48.85	48.70	0	2,457	0.00%
2019/05/23	0	0.00	6	48.20	48.05	-6	2,415	-0.25%
2019/05/17	4	47.70	0	0.00	47.50	4	2,423	0.17%
2019/05/15	0	0.00	1	47.90	47.80	-1	2,427	-0.04%
2019/05/13	0	0.00	1	48.00	47.80	-1	2,444	-0.04%
2019/05/10	3	47.95	0	0.00	48.05	3	2,479	0.12%
2019/05/07	3	48.75	0	0.00	48.70	3	2,491	0.12%
2019/04/29	0	0.00	4	48.85	49.20	-4	2,530	-0.16%
2019/04/25	0	0.00	0.1	49.05	49.00	-0.1	2,534	0.00%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	0	0.00	10	51.15	50.90	-10	2,640	-0.38%
2019/03/27	0	0.00	10	49.75	49.75	-10	2,528	-0.40%
2019/03/26	1	49.35	8	49.40	49.45	-7	2,493	-0.28%
2019/03/21	0	0.00	21	49.20	49.35	-21	2,453	-0.86%
2019/03/20	1.1	48.38	11	48.25	48.70	-9.9	2,416	-0.41%
2019/03/19	12	48.90	5	49.18	48.90	7	2,361	0.30%
2019/03/18	1	48.45	0	0.00	48.55	1	2,302	0.04%
2019/03/15	0	0.00	31	48.17	48.20	-31	2,278	-1.36%
2019/03/12	61	47.59	0	0.00	47.50	61	1,967	3.10%
2019/03/11	1	47.80	1	48.35	47.90	0	1,939	0.00%
2019/02/27	0	0.00	10	47.59	47.75	-10	2,017	-0.50%
2019/02/26	2	47.65	0	0.00	47.60	2	2,006	0.10%
2019/02/21	2	47.75	0	0.00	48.00	2	2,004	0.10%
2019/02/20	2	47.75	0	0.00	48.05	2	1,994	0.10%
2019/02/18	0	0.00	1	47.65	47.70	-1	1,985	-0.05%
2019/02/14	0	0.00	2	47.53	47.30	-2	1,991	-0.10%
2019/02/13	1	48.00	1	47.90	47.65	0	1,986	0.00%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	1	48.50	6	48.10	48.40	-5	1,951	-0.26%
2019/01/30	1	47.85	1	47.90	47.95	0	1,911	0.00%
2019/01/24	0	0.00	4	47.15	47.45	-4	1,868	-0.21%
2019/01/16	10	46.60	0	0.00	46.60	10	1,901	0.53%
2019/01/15	0	46.60	50	46.52	46.60	-50	1,927	-2.59%
2019/01/14	1	46.15	1	46.15	46.25	0	1,945	0.00%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	10	45.60	45.60	-10	2,086	-0.48%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/02	14	44.69	0	0.00	44.50	14	2,248	0.62%
2018/12/27	1	44.20	0	0.00	44.40	1	2,292	0.04%
2018/12/25	21	44.12	0	0.00	43.90	21	2,269	0.93%
2018/12/20	0	0.00	1	46.50	46.45	-1	2,143	-0.05%
2018/12/19	0	0.00	1	46.20	46.25	-1	2,153	-0.05%
2018/12/13	0	0.00	2	46.70	46.70	-2	2,258	-0.09%
2018/12/03	0	0.00	27	47.15	47.10	-27	3,664	-0.74%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/29	0	0.00	1	46.85	46.50	-1	4,700	-0.02%
2018/11/28	0	0.00	1	46.70	46.70	-1	4,917	-0.02%
2018/11/26	1	46.35	42	47.22	46.20	-41	5,043	-0.81%
2018/11/21	0	0.00	10	46.24	46.25	-10	5,083	-0.20%
2018/11/20	0	0.00	50	45.93	45.85	-50	5,090	-0.98%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/26	5	44.55	0	0.00	44.40	5	5,726	0.09%
2018/10/25	5	44.90	0	0.00	45.00	5	5,721	0.09%
2018/10/24	5	45.15	0	0.00	45.40	5	5,732	0.09%
2018/10/23	5	45.20	0	0.00	45.40	5	5,730	0.09%
2018/10/16	1	45.20	2	45.75	45.90	-1	5,557	-0.02%
2018/10/11	0	0.00	10	45.77	45.60	-10	5,469	-0.18%
2018/10/09	1	46.55	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	1	47.00	47.10	-1	5,304	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/01	30	48.20	0	0.00	48.20	30	5,224	0.57%
2018/09/26	3	47.82	1	48.05	47.45	2	5,177	0.04%
2018/09/21	0	0.00	17	48.59	48.70	-17	5,175	-0.33%
2018/09/20	0	0.00	1	48.25	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	3	48.13	48.15	-3	5,140	-0.06%
2018/09/13	0	0.00	32	47.46	47.65	-32	5,104	-0.63%
2018/09/12	0	0.00	6	46.17	46.90	-6	5,051	-0.12%
2018/09/10	20	44.66	2	45.05	44.60	18	4,834	0.37%
2018/09/07	0	0.00	6	45.23	45.10	-6	4,580	-0.13%
2018/09/06	5	49.11	15	49.13	49.15	-10	3,932	-0.25%
2018/09/05	0	0.00	24	48.99	48.80	-24	3,239	-0.74%
2018/09/03	1	50.10	3	50.20	50.00	-2	2,724	-0.07%
2018/08/29	0	0.00	1	48.80	48.95	-1	2,728	-0.04%
2018/08/28	3	48.60	0	0.00	48.60	3	2,713	0.11%
2018/08/22	0	0.00	1	48.35	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	7	48.18	48.20	-7	2,879	-0.24%
2018/08/17	1	47.90	0	0.00	47.80	1	2,876	0.03%
2018/08/13	5	47.50	0	0.00	47.50	5	2,634	0.19%
2018/08/08	1	47.80	1	47.85	47.90	0	2,452	0.00%
2018/08/07	6	47.61	1	47.65	47.65	5	2,382	0.21%
2018/08/03	0	0.00	1	47.20	47.35	-1	2,409	-0.04%
2018/08/02	10	46.85	0	0.00	46.90	10	2,401	0.42%
2018/08/01	1	47.20	0	0.00	47.20	1	2,402	0.04%
2018/07/26	2	45.80	0	0.00	45.95	2	2,371	0.08%
2018/07/20	0	0.00	1	45.80	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	2	46.10	46.15	-2	2,501	-0.08%
2018/07/11	0	0.00	3	45.10	45.00	-3	2,601	-0.12%
2018/07/09	0	0.00	1	44.95	44.80	-1	2,609	-0.04%
2018/07/02	2	44.60	0	0.00	44.55	2	2,696	0.07%
2018/06/28	2	44.70	0	0.00	44.60	2	2,663	0.08%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/19	0	0.00	2	46.00	46.20	-2	2,655	-0.08%
2018/06/15	1	46.40	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.90	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.20	1	47.30	47.25	0	2,469	0.00%
2018/06/12	1	47.50	2	47.55	47.65	-1	2,520	-0.04%
2018/06/11	2	48.00	0	0.00	47.60	2	2,510	0.08%
2018/06/07	1	47.55	0	0.00	47.45	1	2,455	0.04%
2018/06/06	3	47.85	0	0.00	47.85	3	2,452	0.12%
2018/06/01	0	0.00	2	46.20	46.30	-2	2,272	-0.09%
2018/05/30	7	46.08	6	45.50	45.50	1	2,150	0.05%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/25	2	46.03	0	0.00	46.00	2	2,115	0.09%
2018/05/23	0	0.00	4	46.00	45.90	-4	2,097	-0.19%
2018/05/21	1	46.20	1	46.25	46.25	0	2,105	0.00%
2018/05/18	1	45.85	0	0.00	45.90	1	2,105	0.05%
2018/05/16	1	45.55	0	0.00	45.60	1	2,116	0.05%
2018/05/15	1	45.35	1	45.30	45.50	0	2,200	0.00%
2018/05/14	0	0.00	1	45.75	45.75	-1	2,276	-0.04%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	2	45.13	0	0.00	45.05	2	2,251	0.09%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/02	1	46.30	0	0.00	46.00	1	2,512	0.04%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/23	0	0.00	1	45.50	45.60	-1	2,630	-0.04%
2018/04/19	0	0.00	15	44.70	45.10	-15	2,583	-0.58%
2018/04/18	1	44.60	15	44.55	44.45	-14	2,574	-0.54%
2018/04/17	3	44.48	0	0.00	44.55	3	2,578	0.12%
2018/04/16	32	44.90	10	45.00	44.85	22	2,558	0.86%
2018/04/13	3	45.23	0	0.00	45.15	3	2,574	0.12%
2018/04/11	2	45.65	0	0.00	45.70	2	2,585	0.08%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/26	13	44.59	0	0.00	44.85	13	2,548	0.51%
2018/03/23	1	44.50	0	0.00	44.75	1	2,567	0.04%
2018/03/22	0	0.00	20	45.14	45.10	-20	2,570	-0.78%
2018/03/21	1	44.65	0	0.00	44.95	1	2,590	0.04%
2018/03/20	55	44.63	0	0.00	44.90	55	2,744	2.00%
2018/03/19	4	44.95	0	0.00	44.90	4	2,773	0.14%
2018/03/16	40	44.96	1	45.40	44.60	39	2,796	1.39%
2018/03/14	0	0.00	1	45.40	45.50	-1	2,727	-0.04%
2018/03/12	1	45.00	0	0.00	44.95	1	2,704	0.04%
2018/03/05	0	0.00	1	44.55	44.25	-1	2,758	-0.04%
2018/02/12	0	0.00	10	43.60	43.60	-10	2,718	-0.37%
2018/02/09	10	42.78	0	0.00	43.55	10	2,704	0.37%
2018/02/07	0	0.00	13	44.68	44.20	-13	2,682	-0.48%
2018/02/06	19	42.53	11	41.97	42.20	8	2,599	0.31%
2018/02/05	2	44.58	0	0.00	44.85	2	2,514	0.08%
2018/01/30	0	0.00	2	46.15	45.55	-2	2,471	-0.08%
2018/01/29	0	0.00	1	46.25	46.50	-1	2,443	-0.04%
2018/01/26	6	45.70	2	46.15	46.45	4	2,421	0.17%
2018/01/25	0	0.00	2	45.68	45.40	-2	2,341	-0.09%
2018/01/23	4	45.01	10	44.75	44.95	-6	2,212	-0.27%
2018/01/18	0	0.00	1	43.00	42.80	-1	2,129	-0.05%
2018/01/16	5	42.65	0	0.00	42.60	5	2,085	0.24%
2018/01/12	0	0.00	2	42.60	42.80	-2	2,100	-0.10%
2018/01/11	11	42.25	1	42.65	42.45	10	2,114	0.47%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	1	43.40	0	0.00	43.40	1	2,116	0.05%
2018/01/04	1	42.85	1	42.80	42.65	0	2,116	0.00%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%
2018/01/02	1	43.15	3	42.45	43.15	-2	2,095	-0.10%