興富發 (2542)-富邦-花蓮券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/11/22	11	44.48	6	44.34	44.10	5	7,183	0.07%
2024/11/21	0	43.05	1	43.60	43.85	-1	7,262	-0.01%
2024/11/20	13	43.10	0	0.00	43.00	13	7,573	0.17%
2024/11/19	2.5	43.32	4	43.31	43.80	-1.5	7,812	-0.02%
2024/11/18	10	42.90	23	43.06	43.10	-13	8,056	-0.16%
2024/11/15	0	0.00	22.2	43.31	43.30	-22.2	8,250	-0.27%
2024/11/14	2	42.60	1	42.55	42.55	1	8,494	0.01%
2024/11/13	12	42.52	2.2	42.54	42.80	9.8	8,574	0.11%
2024/11/12	4	42.43	0	0.00	42.10	4	8,642	0.05%
2024/11/11	7	42.73	19	42.87	42.90	-12	8,642	-0.14%
2024/11/08	6	41.34	0	0.00	41.45	6	8,702	0.07%
2024/11/06	4.4	40.55	1	40.85	40.70	3.4	8,955	0.04%
2024/11/05	1.3	40.97	8.5	40.81	40.85	-7.2	9,249	-0.08%
2024/11/04	0.4	40.89	0	0.00	40.85	0.4	10,166	0.00%
2024/11/01	0	0.00	7.4	40.71	41.35	-7.4	10,554	-0.07%
2024/10/30	10.1	40.90	0	0.00	40.75	10.1	10,882	0.09%
2024/10/29	2.2	40.93	0	0.00	41.00	2.2	11,099	0.02%
2024/10/28	3.2	41.79	0	0.00	41.40	3.2	11,277	0.03%
2024/10/25	4	40.46	1	40.50	40.70	3	11,440	0.03%
2024/10/24	0.1	40.55	0	0.00	40.30	0.1	11,758	0.00%
2024/10/23	3.3	41.18	0	0.00	41.00	3.3	11,773	0.03%
2024/10/22	7.4	42.10	6	42.17	42.25	1.4	11,855	0.01%
2024/10/21	2	42.38	2	42.73	42.75	0	12,263	0.00%
2024/10/18	2.3	43.03	5	43.11	43.05	-2.8	12,751	-0.02%
2024/10/17	0	0.00	3.9	43.45	43.60	-3.9	13,103	-0.03%
2024/10/16	11	42.79	0.2	43.20	42.95	10.8	13,547	0.08%
2024/10/15	11.1	43.14	2.1	42.95	43.00	9	14,001	0.06%
2024/10/14	12	43.43	45.5	43.09	43.50	-33.5	14,296	-0.23%
2024/10/11	0	0.00	8	43.74	43.60	-8	14,414	-0.06%
2024/10/08	3	45.03	0	0.00	45.20	3	15,079	0.02%
2024/10/07	23.3	44.60	2	43.55	44.90	21.3	15,177	0.14%
2024/10/04	1.1	43.39	41	43.94	43.60	-39.9	15,268	-0.26%
2024/10/01	0	0.00	1	44.95	44.60	-1	15,238	-0.01%
2024/09/30	13	45.39	0	0.00	45.10	13	15,449	0.08%
2024/09/27	2.2	45.51	0	0.00	45.60	2.2	15,476	0.01%
2024/09/26	1	45.80	28	45.60	45.40	-27	15,492	-0.17%
2024/09/25	29.1	50.14	10.4	50.08	50.30	18.7	15,404	0.12%
2024/09/24	6	49.22	4.1	49.18	49.15	1.9	15,397	0.01%
2024/09/23	8.4	48.37	5.2	48.62	49.10	3.2	15,752	0.02%
2024/09/20	18.1	49.55	9.7	49.43	49.20	8.4	15,827	0.05%
2024/09/19	0	0.00	5	53.72	54.20	-5	15,631	-0.03%
2024/09/18	1.8	52.00	0	0.00	51.40	1.8	16,064	0.01%
2024/09/13	0	0.00	2	51.65	52.00	-2	16,549	-0.01%
2024/09/12	1	50.30	0	0.00	51.00	1	16,710	0.01%
2024/09/11	6.1	50.18	0	0.00	50.30	6.1	16,779	0.04%
2024/09/10	0	0.00	10.1	51.22	51.50	-10.1	16,943	-0.06%
2024/09/09	11.1	52.06	10	51.70	51.80	1.1	17,421	0.01%
2024/09/05	1	53.10	2	53.00	53.00	-1	17,628	-0.01%
2024/09/04	1.5	51.63	6	52.08	52.20	-4.5	17,842	-0.03%
2024/09/03	1	54.60	0	0.00	54.20	1	18,023	0.01%
2024/09/02	25	55.65	6	54.38	54.50	19	18,126	0.10%
2024/08/30	1	55.70	4.2	53.65	55.70	-3.2	18,056	-0.02%
2024/08/29	21	52.70	0	0.00	52.30	21	17,911	0.12%
2024/08/28	13	52.65	8	52.50	52.60	5	17,993	0.03%
2024/08/27	13.1	51.95	1	52.00	52.60	12.1	18,018	0.07%
2024/08/26	10	51.97	1	51.90	51.90	9	18,007	0.05%
2024/08/23	9	52.68	6.1	52.32	52.20	2.9	17,977	0.02%
2024/08/22	18	52.49	40	53.35	53.60	-22	17,892	-0.12%
2024/08/21	24	55.05	27	55.03	54.80	-3	17,586	-0.02%
2024/08/20	5	57.28	4	57.35	56.90	1	17,319	0.01%
2024/08/19	26	58.99	37.4	59.59	59.40	-11.4	17,133	-0.07%
2024/08/16	22.1	57.97	7	58.33	58.30	15.1	16,982	0.09%
2024/08/15	9	55.09	2	55.80	55.00	7	16,757	0.04%
2024/08/14	2	54.75	7	55.03	55.20	-5	16,707	-0.03%
2024/08/13	3	54.70	3	54.60	54.40	0	16,637	0.00%
2024/08/12	12	54.54	6	54.45	54.60	6	16,753	0.04%
2024/08/09	16	53.19	13.2	53.65	52.90	2.8	16,711	0.02%
2024/08/08	12	52.05	13	52.24	52.70	-1	16,589	-0.01%
2024/08/07	3.1	53.30	3	53.90	53.00	0.1	16,548	0.00%
2024/08/06	8.2	51.55	4	52.28	50.50	4.2	16,345	0.03%
2024/08/05	6	56.37	5	56.00	54.80	1	15,613	0.01%
2024/08/02	7	62.30	4	62.03	60.80	3	15,428	0.02%
2024/08/01	1	62.90	5	63.84	64.30	-4	15,622	-0.03%
2024/07/31	6	63.58	4	63.60	64.00	2	15,823	0.01%
2024/07/30	0	0.00	4.2	63.31	64.10	-4.2	16,104	-0.03%
2024/07/29	0	0.00	1.2	64.02	63.00	-1.2	16,475	-0.01%
2024/07/26	0	0.00	16	61.53	61.60	-16	16,202	-0.10%
2024/07/23	3.5	62.20	0	0.00	62.60	3.5	16,252	0.02%
2024/07/22	10	61.06	14.3	60.64	60.60	-4.3	16,100	-0.03%
2024/07/19	0	0.00	23	63.98	63.80	-23	15,756	-0.15%
2024/07/18	10	65.77	10	65.88	65.90	0	15,295	0.00%
2024/07/17	4	66.03	1.4	65.31	65.00	2.6	15,012	0.02%
2024/07/16	6	63.58	21.9	64.06	64.40	-15.9	14,954	-0.11%
2024/07/15	2	62.90	3.3	62.82	61.20	-1.3	14,532	-0.01%
2024/07/12	0	0.00	7.1	61.35	60.70	-7.1	14,290	-0.05%
2024/07/11	12	60.91	11.5	60.77	60.00	0.5	14,161	0.00%
2024/07/10	33	58.48	28.4	59.05	59.40	4.6	13,886	0.03%
2024/07/09	2	54.25	0	0.00	54.60	2	13,501	0.01%
2024/07/08	0	0.00	2.6	55.86	55.50	-2.6	13,382	-0.02%
2024/07/05	1.8	55.37	2.3	55.33	55.30	-0.5	13,247	0.00%
2024/07/04	3	55.33	20.3	55.31	55.20	-17.3	13,228	-0.13%
2024/07/03	0	0.00	6.1	53.40	53.20	-6.1	13,033	-0.05%
2024/07/02	0	0.00	2	53.00	53.10	-2	13,043	-0.02%
2024/07/01	2	52.40	3.1	52.90	53.10	-1.1	13,016	-0.01%
2024/06/28	7	52.94	4.1	52.69	52.10	2.9	12,936	0.02%
2024/06/27	2	53.60	0	0.00	53.40	2	12,790	0.02%
2024/06/26	8	52.55	6.8	52.97	52.70	1.2	12,320	0.01%
2024/06/25	9	52.06	7	52.66	51.90	2	11,938	0.02%
2024/06/24	1	53.90	11.1	53.14	53.20	-10.1	11,656	-0.09%
2024/06/20	2.8	51.68	3.3	52.26	52.50	-0.5	10,632	-0.01%
2024/06/19	0.1	51.20	1	52.10	51.70	-0.9	10,502	-0.01%
2024/06/18	0.3	51.47	21	51.44	51.60	-20.7	10,336	-0.20%
2024/06/17	1.9	51.80	2	52.85	52.10	-0.1	10,274	0.00%
2024/06/14	10.2	51.35	42.9	51.53	51.60	-32.7	9,959	-0.33%
2024/06/13	2	49.10	6.5	48.83	49.15	-4.5	9,397	-0.05%
2024/06/12	2	49.18	13.9	48.83	48.30	-11.9	9,308	-0.13%
2024/06/11	10	47.85	3.2	48.74	48.95	6.8	9,083	0.07%
2024/06/07	0	0.00	25.4	49.04	48.45	-25.4	8,820	-0.29%
2024/06/06	1	47.25	9	46.97	47.35	-8	8,543	-0.09%
2024/06/05	4	46.43	12	46.43	46.55	-8	8,393	-0.10%
2024/06/04	2	46.10	40	46.13	46.50	-38	8,349	-0.46%
2024/06/03	3	45.85	14	46.20	46.40	-11	8,313	-0.13%
2024/05/31	6	45.81	7	45.62	45.80	-1	8,202	-0.01%
2024/05/30	14	45.00	5	44.90	44.80	9	8,098	0.11%
2024/05/29	35.7	44.91	6	45.07	45.35	29.7	8,056	0.37%
2024/05/28	0	0.00	1	44.90	44.35	-1	7,950	-0.01%
2024/05/27	1	44.30	1.4	44.39	44.20	-0.4	7,901	-0.01%
2024/05/24	0	0.00	5	44.35	44.35	-5	7,824	-0.06%
2024/05/23	8	44.53	0	0.00	44.50	8	7,797	0.10%
2024/05/22	3.1	45.05	0	0.00	45.25	3.1	7,713	0.04%
2024/05/20	8	45.60	0	0.00	45.20	8	7,604	0.11%
2024/05/17	2	45.45	0.5	45.65	45.70	1.5	7,557	0.02%
2024/05/16	1	45.90	4	45.71	45.55	-3	7,519	-0.04%
2024/05/15	4	44.89	0	0.00	44.45	4	7,358	0.05%
2024/05/14	2	45.25	2	45.55	45.25	0	7,245	0.00%
2024/05/10	12	45.38	0	0.00	45.20	12	7,097	0.17%
2024/05/09	5	45.98	0	0.00	45.65	5	6,975	0.07%
2024/05/08	3	47.03	3	47.10	46.85	0	6,745	0.00%
2024/05/07	4	49.24	4.6	48.42	47.85	-0.6	6,490	-0.01%
2024/05/06	1	48.30	3	48.35	48.15	-2	5,901	-0.03%
2024/05/03	5	46.53	28	47.14	47.20	-23	5,458	-0.42%
2024/05/02	0	0.00	21	46.50	46.60	-21	4,966	-0.42%
2024/04/30	0	0.00	20	44.05	44.30	-20	4,411	-0.45%
2024/04/29	1	43.55	16	44.28	44.30	-15	4,274	-0.35%
2024/04/26	2	42.65	31	43.26	42.95	-29	4,063	-0.71%
2024/04/25	20	42.70	16.7	42.58	42.70	3.3	3,964	0.08%
2024/04/24	1	42.00	1	42.10	41.95	0	3,860	0.00%
2024/04/23	11	41.99	21	42.06	42.25	-10	3,821	-0.26%
2024/04/22	26	42.70	84	43.41	42.40	-58	3,769	-1.54%
2024/04/19	12	41.45	3	41.72	41.45	9	3,371	0.27%
2024/04/18	1	41.85	1	41.95	41.60	0	3,204	0.00%
2024/04/16	0	0.00	16	40.23	40.10	-16	3,049	-0.52%
2024/04/12	4	40.90	0.3	41.05	40.80	3.7	2,943	0.13%
2024/04/11	1	41.15	0	0.00	41.10	1	2,921	0.03%
2024/04/10	7	41.54	25.3	41.48	41.35	-18.3	2,896	-0.63%
2024/04/09	21	40.94	0	0.00	41.20	21	2,858	0.73%
2024/04/08	10	40.40	15	40.64	40.70	-5	2,790	-0.18%
2024/04/03	5	40.30	0	0.00	40.25	5	2,717	0.18%
2024/03/29	2.1	40.18	0	0.00	40.15	2.1	2,645	0.08%
2024/03/28	0	0.00	2	40.50	40.50	-2	2,610	-0.08%
2024/03/27	14	40.26	103	40.19	40.60	-89	2,567	-3.47%	大賣/
2024/03/26	1	39.05	92	39.05	39.00	-91	2,505	-3.63%
2024/03/25	6	39.26	1	39.30	39.35	5	2,514	0.20%
2024/03/22	2	38.80	0	0.00	38.80	2	2,529	0.08%
2024/03/21	3	38.70	0.1	38.80	38.65	2.9	2,556	0.11%
2024/03/20	11.2	38.62	0.2	38.55	38.50	11	2,570	0.43%
2024/03/19	5.5	38.69	0	0.00	38.70	5.5	2,526	0.22%
2024/03/18	10.1	39.05	1	39.00	39.10	9.1	2,512	0.36%
2024/03/15	29.3	39.36	0	0.00	39.20	29.3	2,527	1.16%
2024/03/14	0	0.00	0.5	39.85	39.85	-0.5	2,444	-0.02%
2024/03/13	8	39.83	22	39.84	39.80	-14	2,452	-0.57%
2024/03/12	0	0.00	115	39.86	39.95	-115	2,432	-4.73%	大賣/鉅額交易
2024/03/08	44	39.73	0	0.00	39.75	44	2,447	1.80%
2024/03/07	0	0.00	13	39.83	39.90	-13	2,448	-0.53%
2024/03/06	0	0.00	1.2	39.61	39.65	-1.2	2,423	-0.05%
2024/03/05	2	39.65	0.4	39.70	39.60	1.6	2,426	0.07%
2024/03/04	1	39.65	15	39.70	39.65	-14	2,423	-0.58%
2024/02/29	2.1	39.75	3	39.87	39.70	-0.9	2,424	-0.04%
2024/02/27	10.9	39.89	0	0.00	39.70	10.9	2,419	0.45%
2024/02/26	3.3	39.85	1	39.85	39.90	2.2	2,444	0.09%
2024/02/23	2	39.70	0	0.00	39.55	2	2,440	0.08%
2024/02/21	0	0.00	6	39.94	40.10	-6	2,459	-0.24%
2024/02/19	0.1	39.70	0	0.00	39.65	0.1	2,425	0.00%
2024/02/16	0	0.00	0.6	39.45	39.65	-0.6	2,471	-0.02%
2024/02/15	11	39.50	0	0.00	39.50	11	2,442	0.45%
2024/02/05	1.7	39.69	2.4	39.80	39.80	-0.8	2,434	-0.03%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/26	0	0.00	0.3	39.67	39.60	-0.3	2,465	-0.01%
2024/01/24	0.2	39.52	0	0.00	39.55	0.2	2,510	0.01%
2024/01/23	4.6	39.46	0	0.00	39.50	4.6	2,520	0.18%
2024/01/22	2	39.58	0	0.00	39.55	2	2,510	0.08%
2024/01/18	2	39.78	0	0.00	39.70	2	2,497	0.08%
2024/01/17	0.1	39.75	1	39.70	39.85	-0.9	2,489	-0.04%
2024/01/16	0.2	39.75	0	0.00	39.70	0.2	2,446	0.01%
2024/01/15	2	40.00	3.3	39.95	39.90	-1.3	2,388	-0.06%
2024/01/12	0.1	40.00	7	39.90	39.90	-6.9	2,406	-0.29%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	0	0.00	5	40.05	40.05	-5	2,789	-0.18%
2024/01/08	0	0.00	7	40.15	40.20	-7	2,845	-0.25%
2024/01/04	10	40.10	0	0.00	40.10	10	2,917	0.34%
2024/01/03	0.2	40.15	0	0.00	40.10	0.2	2,985	0.01%
2023/12/28	10	40.08	0	0.00	40.15	10	3,039	0.33%
2023/12/27	0	40.10	0	0.00	40.10	0	3,055	0.00%
2023/12/26	0.8	40.15	8.1	40.15	40.05	-7.3	3,098	-0.24%
2023/12/25	0.1	40.00	1	39.95	40.00	-0.9	3,138	-0.03%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	5.6	39.88	1	39.80	39.90	4.6	3,414	0.14%
2023/12/20	7	39.95	6.7	40.16	40.15	0.3	3,410	0.01%
2023/12/19	16.5	39.99	0	0.00	40.15	16.5	3,443	0.48%
2023/12/18	0	40.25	0	0.00	40.45	0	3,468	0.00%
2023/12/15	10.6	40.31	0	0.00	40.40	10.6	3,484	0.31%
2023/12/14	0	0.00	2	40.30	40.40	-2	3,472	-0.06%
2023/12/13	3	39.93	0	0.00	40.05	3	3,497	0.09%
2023/12/12	8.1	40.02	0	0.00	39.90	8.1	3,540	0.23%
2023/12/11	1	40.00	0	0.00	40.10	1	3,549	0.03%
2023/12/08	5.2	40.14	0	0.00	40.15	5.2	3,540	0.15%
2023/12/07	5.2	40.44	0	0.00	40.20	5.2	3,523	0.15%
2023/12/06	8.3	40.35	0	0.00	40.35	8.3	3,531	0.23%
2023/12/05	7	40.60	0.4	40.65	40.55	6.6	3,489	0.19%
2023/12/04	21.2	40.63	0.3	40.75	40.70	20.9	3,476	0.60%
2023/12/01	3	40.85	0.2	40.90	40.80	2.8	3,447	0.08%
2023/11/30	4	40.90	0	40.85	40.95	4	3,452	0.12%
2023/11/29	0	40.95	2	40.88	40.85	-2	3,496	-0.06%
2023/11/28	2	40.90	0	0.00	40.95	2	3,489	0.06%
2023/11/27	2.3	41.11	0	0.00	40.95	2.3	3,468	0.07%
2023/11/22	1	41.05	1.1	41.08	41.05	-0.1	3,467	0.00%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0.3	41.00	4.1	41.00	41.10	-3.9	3,427	-0.11%
2023/11/17	0.3	41.00	0	0.00	40.90	0.3	3,415	0.01%
2023/11/16	0.1	40.85	1.1	40.95	41.00	-1.1	3,433	-0.03%
2023/11/15	4.1	40.64	1	40.90	40.90	3.1	3,434	0.09%
2023/11/14	0.6	40.85	0	0.00	40.85	0.6	3,400	0.02%
2023/11/13	1	40.70	0	0.00	40.60	1	3,398	0.03%
2023/11/10	0.3	40.62	40	40.53	40.55	-39.7	3,391	-1.17%
2023/11/09	1	40.61	4.1	40.65	40.60	-3	3,392	-0.09%
2023/11/08	8.8	40.63	0	0.00	40.60	8.8	3,434	0.26%
2023/11/07	0	0.00	1.6	40.78	40.70	-1.6	3,506	-0.05%
2023/11/06	2.1	40.61	1	40.60	40.70	1.1	3,513	0.03%
2023/11/03	0.1	40.75	3	40.80	40.60	-2.9	3,494	-0.08%
2023/11/02	0.5	40.65	0.3	40.72	40.60	0.2	3,494	0.00%
2023/11/01	41.2	40.49	2.9	40.50	40.60	38.3	3,493	1.10%
2023/10/31	0.5	40.74	0.2	40.80	40.70	0.4	3,483	0.01%
2023/10/30	0	0.00	7	40.90	40.90	-7	3,473	-0.20%
2023/10/27	0	0.00	56	40.88	40.80	-56	3,471	-1.61%
2023/10/25	0	0.00	2	41.15	41.00	-2	3,465	-0.06%
2023/10/24	1.1	40.80	0	40.80	40.80	1.1	3,471	0.03%
2023/10/23	0.1	41.00	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	37.1	41.12	1	41.10	41.10	36.1	3,504	1.03%
2023/10/19	1	41.80	0	0.00	41.80	1	3,542	0.03%
2023/10/18	2.1	40.71	42.1	40.79	42.05	-40	3,479	-1.15%
2023/10/17	1.6	40.91	0.1	41.30	41.00	1.5	3,199	0.05%
2023/10/16	0	0.00	3	41.08	41.30	-3	3,162	-0.09%
2023/10/13	22	40.52	3.1	40.26	40.85	19	3,128	0.61%
2023/10/12	43	39.93	1	40.10	40.20	42	3,125	1.34%
2023/10/11	7	39.98	11	40.05	40.10	-4	3,128	-0.13%
2023/10/06	11	39.19	0	0.00	39.40	11	3,089	0.36%
2023/10/05	1.2	39.12	0	0.00	39.10	1.2	3,071	0.04%
2023/10/04	1.1	39.07	0	0.00	39.10	1.1	3,075	0.04%
2023/10/03	1.1	39.25	0	0.00	39.25	1.1	3,077	0.03%
2023/10/02	7	39.29	0	0.00	39.30	7	3,075	0.23%
2023/09/28	5.1	39.48	0	0.00	39.45	5.1	3,028	0.17%
2023/09/27	3.1	39.62	0	0.00	39.55	3.1	2,981	0.10%
2023/09/26	10.1	39.94	21	39.90	40.00	-11	2,901	-0.38%
2023/09/25	17	43.15	1.2	43.16	43.05	15.8	2,712	0.58%
2023/09/22	8.9	43.45	0	43.55	43.40	8.9	2,593	0.34%
2023/09/20	0	0.00	5	44.20	44.20	-5	2,472	-0.20%
2023/09/19	1	44.15	10.2	44.25	44.30	-9.2	2,406	-0.38%
2023/09/18	0.2	44.00	11	43.90	44.15	-10.8	2,376	-0.45%
2023/09/15	22.1	43.54	1	43.75	43.25	21.1	2,331	0.90%
2023/09/14	1.2	44.10	69	44.05	44.10	-67.8	2,252	-3.01%
2023/09/13	3	43.60	5	43.70	43.70	-2	2,204	-0.09%
2023/09/12	5.1	43.60	6	43.56	43.60	-0.9	2,254	-0.04%
2023/09/11	2.6	43.49	5.1	43.50	43.50	-2.5	2,268	-0.11%
2023/09/08	1	43.55	14	43.62	43.40	-13	2,272	-0.57%
2023/09/07	0	0.00	0	43.40	43.40	0	2,261	0.00%
2023/09/06	0	0.00	1	43.30	43.40	-1	2,289	-0.04%
2023/09/05	0	0.00	4	43.45	43.45	-4	2,292	-0.17%
2023/09/04	1	43.50	4	43.30	43.60	-3	2,273	-0.13%
2023/08/29	0	0.00	18	43.10	43.20	-18	2,235	-0.81%
2023/08/28	0	0.00	13	42.84	42.95	-13	2,238	-0.58%
2023/08/24	0.3	42.35	0.2	42.35	42.30	0.2	2,289	0.01%
2023/08/23	0	0.00	1.9	42.45	42.30	-1.9	2,294	-0.08%
2023/08/16	0	0.00	2	42.55	42.60	-2	2,375	-0.08%
2023/08/09	0.1	42.85	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	1.1	42.80	0	0.00	42.95	1.1	2,553	0.04%
2023/08/02	0	0.00	0.1	42.60	42.55	-0.1	2,959	0.00%
2023/07/31	1	42.30	0	0.00	42.30	1	2,977	0.03%
2023/07/27	0.1	42.25	0	0.00	42.40	0.1	3,023	0.00%
2023/07/25	0	0.00	2	41.55	41.60	-2	3,007	-0.07%
2023/07/20	0.1	42.35	0	0.00	42.25	0.1	2,951	0.00%
2023/07/17	0.1	42.55	0	0.00	42.25	0.1	2,931	0.00%
2023/07/13	12	42.74	0	0.00	42.80	12	2,887	0.42%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.00%
2023/07/10	0.2	43.00	1	42.80	42.80	-0.9	2,878	-0.03%
2023/07/06	0	0.00	1	42.70	42.80	-1	2,900	-0.03%
2023/07/04	0	42.80	0	0.00	42.85	0	2,939	0.00%
2023/07/03	1	42.75	0	0.00	42.80	1	2,955	0.03%
2023/06/20	3	42.15	0	0.00	42.15	3	3,001	0.10%
2023/06/19	0.5	42.30	0	0.00	42.30	0.5	2,982	0.02%
2023/06/16	2	42.30	0	0.00	42.25	2	2,968	0.07%
2023/06/15	2	42.88	0	0.00	42.70	2	2,912	0.07%
2023/06/14	2	42.85	2	42.90	43.00	0	2,916	0.00%
2023/06/13	10	42.95	0	0.00	42.95	10	2,950	0.34%
2023/06/07	0.1	42.50	0	0.00	42.60	0.1	3,035	0.00%
2023/06/02	0	0.00	2	42.60	42.60	-2	3,052	-0.07%
2023/05/31	3	42.15	0	0.00	42.60	3	3,080	0.10%
2023/05/30	0.6	42.20	0	0.00	42.15	0.6	3,030	0.02%
2023/05/26	3	42.28	0.5	42.30	42.20	2.5	3,040	0.08%
2023/05/23	0	0.00	1.1	42.60	42.75	-1.1	2,976	-0.04%
2023/05/22	0	0.00	6	42.45	42.60	-6	2,973	-0.20%
2023/05/18	0.1	42.05	2	42.05	42.00	-1.9	2,896	-0.07%
2023/05/17	0.1	41.95	0	0.00	41.90	0.1	2,868	0.00%
2023/05/15	0.2	41.05	0	0.00	41.35	0.2	2,816	0.01%
2023/05/12	2.5	41.92	0	0.00	41.95	2.5	2,713	0.09%
2023/05/11	15.1	41.98	6	41.93	42.30	9.1	2,632	0.34%
2023/05/05	0.3	42.90	0	0.00	42.90	0.3	2,230	0.01%
2023/05/04	0.8	42.79	0.1	42.75	42.85	0.7	2,252	0.03%
2023/04/20	0.1	41.95	0	42.00	41.85	0.1	2,422	0.00%
2023/04/19	0.1	42.07	0	0.00	42.00	0.1	2,422	0.00%
2023/04/14	0	42.10	0	0.00	42.10	0	2,390	0.00%
2023/04/13	0	0.00	1.5	42.08	42.10	-1.5	2,397	-0.06%
2023/04/10	0	41.60	0	41.70	41.45	0	2,381	0.00%
2023/04/07	1	41.00	0	0.00	41.70	1	2,499	0.04%
2023/04/06	0	0.00	0	41.20	40.85	0	2,473	0.00%
2023/03/31	0.1	41.00	0	41.10	41.15	0.1	2,570	0.00%
2023/03/28	2	40.70	0	0.00	40.70	2	3,717	0.05%
2023/03/27	1	40.80	0	0.00	40.70	1	4,154	0.02%
2023/03/24	3.1	40.61	0	0.00	40.65	3.1	4,616	0.07%
2023/03/22	0.1	41.15	0	0.00	41.15	0.1	4,761	0.00%
2023/03/21	1.1	41.07	0	0.00	41.10	1.1	4,864	0.02%
2023/03/20	0.3	40.55	0	0.00	40.70	0.3	4,939	0.01%
2023/03/16	0.1	40.10	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	8.1	40.90	0	0.00	40.60	8.1	5,035	0.16%
2023/03/13	4	41.30	0	0.00	41.80	4	5,086	0.08%
2023/03/10	0	0.00	1	41.90	41.95	-1	5,112	-0.02%
2023/03/09	8	41.89	0.3	41.93	41.95	7.7	5,127	0.15%
2023/03/07	2.7	41.59	0	0.00	41.80	2.7	5,162	0.05%
2023/03/03	2	41.95	0	0.00	41.95	2	5,213	0.04%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	0	0.00	2	42.50	42.40	-2	5,404	-0.04%
2023/02/23	6	42.45	0	0.00	42.40	6	5,417	0.11%
2023/02/22	0	42.25	1	42.05	42.30	-1	5,435	-0.02%
2023/02/20	0	0.00	2	42.25	42.30	-2	5,567	-0.04%
2023/02/16	0	41.95	0	0.00	41.90	0	5,744	0.00%
2023/02/15	0.2	41.95	0	0.00	41.85	0.2	5,799	0.00%
2023/02/14	0	0.00	0	42.00	42.00	0	5,835	0.00%
2023/02/10	9	41.57	0	0.00	41.55	9	5,912	0.15%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	1	41.85	1.1	41.86	41.90	-0.1	6,025	0.00%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	16	41.86	0	0.00	42.00	16	6,047	0.26%
2023/02/03	1	41.25	6	41.60	41.80	-5	6,036	-0.08%
2023/02/02	2.3	41.42	0	0.00	41.25	2.3	6,057	0.04%
2023/02/01	5	41.50	2	41.33	41.60	3	6,045	0.05%
2023/01/31	0	41.05	0.2	41.05	41.10	-0.2	6,114	0.00%
2023/01/30	2.3	40.86	0	0.00	40.65	2.3	6,079	0.04%
2023/01/17	6.1	40.56	0	0.00	40.70	6.1	6,054	0.10%
2023/01/16	6	40.80	0	0.00	40.70	6	6,047	0.10%
2023/01/13	0.1	40.80	20	40.70	40.80	-20	6,054	-0.33%
2023/01/11	0	0.00	3.2	40.57	40.60	-3.2	6,125	-0.05%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/05	0.1	40.70	0	0.00	40.40	0.1	6,223	0.00%
2022/12/30	1.1	40.16	0	0.00	40.30	1.1	6,293	0.02%
2022/12/28	0	41.05	0	0.00	40.70	0	6,284	0.00%
2022/12/27	0.3	41.03	0	0.00	41.45	0.3	6,283	0.01%
2022/12/23	2.1	40.35	3	40.25	40.35	-1	6,264	-0.02%
2022/12/21	6.2	39.41	0	0.00	40.00	6.2	6,026	0.10%
2022/12/20	25.3	40.16	0	0.00	39.65	25.3	5,780	0.44%
2022/12/19	6.2	40.86	0	0.00	40.50	6.2	5,621	0.11%
2022/12/16	0.1	42.00	0	0.00	41.15	0.1	5,404	0.00%
2022/12/14	0.1	42.55	14	42.40	42.60	-13.9	5,170	-0.27%
2022/12/13	2.1	42.86	0	0.00	42.75	2.1	5,162	0.04%
2022/12/12	0.1	43.80	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0.1	43.90	4	44.00	44.00	-4	5,155	-0.08%
2022/12/08	2	44.00	0	0.00	44.10	2	5,144	0.04%
2022/12/07	0	0.00	0	44.20	44.35	0	5,137	0.00%
2022/12/06	2.1	44.24	0	0.00	43.95	2.1	5,103	0.04%
2022/12/05	1.1	44.64	0	0.00	44.40	1.1	5,088	0.02%
2022/12/02	0.6	44.50	0	0.00	44.25	0.6	5,030	0.01%
2022/12/01	2	44.70	0	0.00	44.80	2	5,016	0.04%
2022/11/28	4	44.78	0	44.70	44.85	4	5,036	0.08%
2022/11/25	2	44.70	1	44.70	44.55	1	5,022	0.02%
2022/11/24	0	44.75	2	44.90	44.90	-2	5,032	-0.04%
2022/11/23	2.4	44.84	0	0.00	44.90	2.4	5,037	0.05%
2022/11/22	10	44.35	166	44.80	44.85	-156	5,044	-3.09%	大賣/鉅額交易
2022/11/17	0	0.00	22	43.60	43.55	-22	4,949	-0.44%
2022/11/16	10	43.35	0.5	43.00	43.20	9.5	4,925	0.19%
2022/11/15	8.2	43.02	0	0.00	42.90	8.2	4,916	0.17%
2022/11/14	0	0.00	39	43.02	43.35	-39	4,875	-0.80%
2022/11/11	2.8	42.41	15	42.34	42.40	-12.2	4,802	-0.25%
2022/11/10	0	0.00	0.1	42.00	42.25	-0.1	4,814	0.00%
2022/11/09	0	0.00	4.3	42.06	42.25	-4.3	4,868	-0.09%
2022/11/08	0	0.00	5	42.00	41.90	-5	4,840	-0.10%
2022/11/07	0	0.00	1	41.75	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	16.1	41.76	42.00	-16.1	4,888	-0.33%
2022/11/03	0.1	41.00	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	0.1	41.40	2	41.40	41.25	-1.9	4,832	-0.04%
2022/11/01	0	0.00	1	41.25	41.45	-1	4,873	-0.02%
2022/10/31	0.1	41.45	1.4	41.41	41.45	-1.3	4,888	-0.03%
2022/10/27	1	41.80	1	41.30	41.80	0	4,875	0.00%
2022/10/26	5	40.60	0	0.00	40.60	5	4,816	0.10%
2022/10/25	0	0.00	1	40.45	40.65	-1	4,828	-0.02%
2022/10/19	0	0.00	3	39.93	40.20	-3	4,726	-0.06%
2022/10/18	0	0.00	9	39.55	39.60	-9	4,685	-0.19%
2022/10/17	0	0.00	0	39.30	39.20	0	4,736	0.00%
2022/10/14	12	38.91	0	0.00	39.20	12	4,808	0.25%
2022/10/13	12	38.68	7	38.31	38.75	5	4,945	0.10%
2022/10/12	3.1	38.86	0.1	39.10	38.95	3	5,106	0.06%
2022/10/11	1	39.00	0	0.00	39.35	1	5,224	0.02%
2022/10/07	5	39.10	4	38.85	38.90	1	5,188	0.02%
2022/10/06	5.1	39.50	0	0.00	39.65	5.1	5,180	0.10%
2022/10/04	1	39.75	0	0.00	39.70	1	5,244	0.02%
2022/10/03	7	39.70	0	0.00	39.85	7	5,232	0.13%
2022/09/30	2.1	38.80	1	38.20	39.00	1.1	5,202	0.02%
2022/09/29	2	38.38	6	38.20	38.60	-4	5,204	-0.08%
2022/09/28	18	38.35	12	38.10	38.00	6	5,171	0.12%
2022/09/27	8.1	39.61	25	39.86	39.65	-16.9	5,055	-0.33%
2022/09/26	6	39.93	35	40.51	40.20	-29	4,940	-0.59%
2022/09/23	156	47.78	0	0.00	47.80	156	4,766	3.27%	大買/鉅額交易
2022/09/22	103	47.80	2	47.25	47.75	101	4,634	2.18%	大買/鉅額交易
2022/09/21	1	47.90	0	0.00	48.00	1	4,521	0.02%
2022/09/20	5	48.00	0	0.00	48.00	5	4,374	0.11%
2022/09/19	3.4	48.16	0	0.00	48.15	3.4	4,340	0.08%
2022/09/16	0.8	48.35	0	0.00	48.30	0.8	4,306	0.02%
2022/09/15	13	48.31	0	0.00	48.25	13	4,462	0.29%
2022/09/14	0	0.00	10.1	48.01	48.25	-10.1	4,782	-0.21%
2022/09/13	5	48.50	0	0.00	48.50	5	5,003	0.10%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	3	47.85	0	0.00	47.90	3	5,636	0.05%
2022/09/05	1.1	48.00	0	0.00	47.95	1.1	5,683	0.02%
2022/09/02	1	48.00	0	0.00	48.00	1	5,698	0.02%
2022/09/01	6	48.03	0	0.00	48.10	6	5,726	0.10%
2022/08/31	1	48.60	1	48.35	48.40	0	5,714	0.00%
2022/08/30	1	48.10	3	48.00	48.35	-2	5,694	-0.04%
2022/08/29	2.2	47.65	44	47.75	47.85	-41.8	5,702	-0.73%
2022/08/26	2.2	48.15	0	0.00	48.20	2.2	5,824	0.04%
2022/08/25	0	0.00	11.1	48.05	48.10	-11.1	5,812	-0.19%
2022/08/24	0	0.00	3	47.60	48.00	-3	5,807	-0.05%
2022/08/23	9	47.54	0	0.00	47.65	9	5,790	0.16%
2022/08/18	2	46.75	0	0.00	46.80	2	5,742	0.03%
2022/08/17	2	47.10	0	47.20	47.20	2	5,720	0.03%
2022/08/16	1.1	46.85	0	0.00	46.80	1.1	5,658	0.02%
2022/08/15	0.2	46.45	0	0.00	46.20	0.2	5,579	0.00%
2022/08/12	15	46.26	0	0.00	46.15	15	5,593	0.27%
2022/08/11	0.2	46.05	0	0.00	45.90	0.2	5,573	0.00%
2022/08/10	6	45.76	0	0.00	45.75	6	5,595	0.11%
2022/08/09	0	0.00	65	46.02	46.00	-65	5,615	-1.16%
2022/08/08	0	0.00	2	46.00	46.00	-2	5,670	-0.04%
2022/08/05	1.1	45.67	2	45.75	45.85	-0.9	5,890	-0.02%
2022/08/04	5.1	45.40	0	0.00	45.65	5.1	5,966	0.09%
2022/08/03	1	45.75	5	45.80	45.80	-4	5,960	-0.07%
2022/08/02	0	0.00	13	45.61	46.00	-13	5,996	-0.22%
2022/08/01	0.1	45.90	0	0.00	45.90	0.1	6,010	0.00%
2022/07/29	0	0.00	2	45.05	45.35	-2	5,999	-0.03%
2022/07/28	4	44.90	0	0.00	44.90	4	6,010	0.07%
2022/07/27	1.3	44.84	0	0.00	44.65	1.3	6,026	0.02%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/25	2	44.95	0	0.00	45.10	2	6,048	0.03%
2022/07/21	7	45.02	0	0.00	45.15	7	6,053	0.12%
2022/07/20	49	45.75	0	0.00	45.35	49	6,060	0.81%
2022/07/19	10	45.95	15	45.45	45.75	-5	6,023	-0.08%
2022/07/18	10	43.65	51	44.99	45.10	-41	5,953	-0.69%
2022/07/15	0.1	43.55	1	43.35	43.40	-0.9	5,964	-0.02%
2022/07/14	13	43.47	0	0.00	43.50	13	6,095	0.21%
2022/07/13	54	43.59	1	43.55	43.50	53	6,119	0.87%
2022/07/12	13.2	43.21	0	0.00	43.20	13.2	6,150	0.21%
2022/07/11	0	0.00	1	43.85	43.80	-1	6,163	-0.02%
2022/07/08	4.3	43.89	0	0.00	43.85	4.3	6,195	0.07%
2022/07/07	6.3	43.97	0	0.00	43.80	6.3	6,213	0.10%
2022/07/05	0	0.00	5	45.05	44.65	-5	6,572	-0.08%
2022/07/01	5.4	44.48	20	43.95	43.95	-14.6	7,609	-0.19%
2022/06/30	5	44.90	63	45.00	45.20	-58	8,178	-0.71%
2022/06/29	2.5	44.85	0	0.00	45.10	2.5	8,197	0.03%
2022/06/28	1	44.60	2	44.85	44.80	-1	8,203	-0.01%
2022/06/27	1	44.55	0	0.00	44.80	1	8,257	0.01%
2022/06/24	4	44.03	0	0.00	44.20	4	8,284	0.05%
2022/06/23	6.2	43.40	0	0.00	43.30	6.2	8,320	0.07%
2022/06/22	3.5	43.00	2	43.30	43.25	1.5	8,163	0.02%
2022/06/21	0.1	43.75	0	0.00	43.35	0.1	7,857	0.00%
2022/06/20	3	43.77	0	0.00	43.60	3	7,697	0.04%
2022/06/17	3	43.62	5	44.10	44.75	-2	7,720	-0.03%
2022/06/16	11.1	44.79	0	0.00	44.55	11.1	7,555	0.15%
2022/06/15	2	44.85	0	0.00	45.05	2	7,569	0.03%
2022/06/14	1	44.60	0	0.00	45.40	1	7,728	0.01%
2022/06/13	6	44.77	0	0.00	44.80	6	8,324	0.07%
2022/06/10	20	44.90	5	44.95	44.90	15	8,491	0.18%
2022/06/09	10	45.25	5	45.25	45.25	5	8,562	0.06%
2022/06/08	3	45.25	23	45.42	45.45	-20	8,561	-0.23%
2022/06/07	31	44.98	0	0.00	45.35	31	8,600	0.36%
2022/06/06	20.5	45.03	0	0.00	45.00	20.5	8,621	0.24%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/30	8	46.34	0	46.45	46.55	8	8,881	0.09%
2022/05/27	14	46.07	0	0.00	46.00	14	8,908	0.16%
2022/05/26	8	45.98	1	46.00	46.00	7	9,060	0.08%
2022/05/25	0	45.70	0	0.00	46.00	0	9,159	0.00%
2022/05/24	0	45.95	0	0.00	45.80	0	9,320	0.00%
2022/05/20	0	0.00	5	45.65	45.85	-5	9,685	-0.05%
2022/05/19	0	45.60	0	0.00	45.60	0	9,778	0.00%
2022/05/17	11	45.01	0	0.00	45.45	11	9,739	0.11%
2022/05/16	2	44.53	0	0.00	44.55	2	9,756	0.02%
2022/05/13	2	44.40	0	0.00	44.70	2	9,762	0.02%
2022/05/12	6	45.68	0	0.00	45.40	6	9,552	0.06%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/03	2	46.55	0	0.00	46.65	2	9,780	0.02%
2022/04/29	3	46.73	1	46.85	46.95	2	9,807	0.02%
2022/04/28	5	46.74	0	0.00	46.70	5	9,846	0.05%
2022/04/27	1	46.80	0	0.00	46.70	1	9,839	0.01%
2022/04/26	0	0.00	3	47.13	47.20	-3	9,858	-0.03%
2022/04/25	3	46.58	1	46.50	46.45	2	9,766	0.02%
2022/04/21	6	47.87	0	47.95	47.50	6	9,599	0.06%
2022/04/20	5	47.42	3	47.60	48.75	2	9,493	0.02%
2022/04/19	1	47.60	0	0.00	47.80	1	9,399	0.01%
2022/04/18	2	47.85	7	48.20	47.80	-5	9,395	-0.05%
2022/04/15	0	0.00	1.1	48.00	48.05	-1.1	9,352	-0.01%
2022/04/14	0	0.00	0.2	47.85	47.85	-0.2	9,312	0.00%
2022/04/13	0	0.00	0.2	47.37	47.45	-0.2	9,288	0.00%
2022/04/12	1	47.10	0	0.00	46.90	1	9,253	0.01%
2022/04/11	3	47.90	51	47.71	47.60	-48	9,119	-0.53%
2022/04/08	21	48.94	2	48.65	48.75	19	8,892	0.21%
2022/04/07	17	49.04	11.1	49.09	48.90	5.9	8,703	0.07%
2022/04/06	12.1	47.06	1	47.70	49.00	11.1	7,888	0.14%
2022/03/31	8	45.45	0	0.00	45.40	8	7,189	0.11%
2022/03/30	4	45.41	3	45.40	45.40	1	7,184	0.01%
2022/03/28	0	45.35	0	0.00	45.35	0	7,363	0.00%
2022/03/24	0.2	45.85	0	0.00	45.75	0.2	7,451	0.00%
2022/03/23	5	45.85	5	45.95	45.95	0	7,509	0.00%
2022/03/22	2	45.15	0	0.00	45.50	2	7,515	0.03%
2022/03/21	10	46.25	0	0.00	46.20	10	7,261	0.14%
2022/03/18	10	46.50	0	0.00	46.60	10	7,118	0.14%
2022/03/17	16	46.66	2	47.00	47.00	14	7,022	0.20%
2022/03/16	36	47.57	1	46.70	46.85	35	6,829	0.51%
2022/03/15	0	0.00	10	50.18	50.50	-10	6,228	-0.16%
2022/03/14	10	49.60	0.1	50.00	49.60	9.9	6,042	0.16%
2022/03/11	0	0.00	18	48.92	48.90	-18	5,950	-0.30%
2022/03/10	0	49.15	0.6	49.25	49.20	-0.6	5,931	-0.01%
2022/03/09	0	0.00	17	49.23	49.35	-17	5,893	-0.29%
2022/03/08	3	48.68	17	48.79	48.50	-14	5,836	-0.24%
2022/03/07	2	48.90	0	0.00	49.30	2	5,723	0.03%
2022/03/04	4	50.18	3	50.57	50.50	1	5,607	0.02%
2022/03/03	0	0.00	2	49.95	50.20	-2	5,520	-0.04%
2022/03/02	1	49.85	0	0.00	49.90	1	5,490	0.02%
2022/03/01	1	49.55	4	49.63	49.45	-3	5,514	-0.05%
2022/02/25	1	48.85	1	48.85	48.95	0	5,379	0.00%
2022/02/24	1	49.00	25.1	49.05	48.35	-24.1	5,287	-0.46%
2022/02/23	0	48.80	26	49.13	49.10	-26	5,123	-0.51%
2022/02/22	1	47.71	1	48.01	48.90	0	5,011	0.00%
2022/02/18	0	47.20	0	0.00	47.20	0	4,722	0.00%
2022/02/17	5	47.15	0	0.00	47.25	5	4,777	0.10%
2022/02/16	0	0.00	1	47.05	47.15	-1	4,863	-0.02%
2022/02/15	2	47.05	0	0.00	47.10	2	5,051	0.04%
2022/02/14	10	46.81	0	0.00	46.85	10	5,014	0.20%
2022/02/10	9	46.85	30	46.92	46.90	-21	5,005	-0.42%
2022/02/08	0	0.00	3	47.20	47.25	-3	4,940	-0.06%
2022/01/25	2	46.20	0	0.00	46.30	2	4,666	0.04%
2022/01/21	0	0.00	500	46.11	46.25	-500	4,590	-10.89%	大賣/鉅額交易
2022/01/20	0	0.00	1	46.10	46.15	-1	4,536	-0.02%
2022/01/19	4	45.98	0	0.00	45.95	4	4,521	0.09%
2022/01/13	0.3	46.20	0	0.00	46.20	0.3	4,661	0.01%
2022/01/12	1	46.55	0	0.00	46.25	1	4,657	0.02%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2021/12/30	2	46.23	0	0.00	46.25	2	4,602	0.04%
2021/12/29	1	46.25	0	0.00	46.25	1	4,569	0.02%
2021/12/28	2	46.10	0	0.00	46.15	2	4,557	0.04%
2021/12/27	3	46.25	0	0.00	46.25	3	4,540	0.07%
2021/12/24	5	45.96	0	0.00	46.20	5	4,524	0.11%
2021/12/23	1	45.85	0	0.00	46.05	1	4,502	0.02%
2021/12/22	20	46.63	70	46.69	46.70	-50	4,305	-1.16%
2021/12/21	20	47.08	0	0.00	47.00	20	4,226	0.47%
2021/12/20	60	47.65	1	47.65	47.60	59	4,188	1.41%
2021/12/16	50	47.26	1	46.95	47.25	49	4,208	1.16%
2021/12/13	9	46.55	0	0.00	46.70	9	4,252	0.21%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/08	1	46.60	0	0.00	46.50	1	4,154	0.02%
2021/12/06	1	46.35	2	46.40	46.40	-1	4,098	-0.02%
2021/12/02	1	46.30	1	46.45	46.30	0	4,096	0.00%
2021/12/01	0	0.00	2	46.40	46.70	-2	4,107	-0.05%
2021/11/29	1	46.55	0	0.00	46.45	1	4,068	0.02%
2021/11/25	0.4	47.35	0	0.00	47.10	0.4	4,003	0.01%
2021/11/23	0	0.00	3	46.30	46.20	-3	3,893	-0.08%
2021/11/19	0	46.55	0	0.00	46.65	0	3,884	0.00%
2021/11/18	0	46.75	0	0.00	46.60	0	3,886	0.00%
2021/11/17	0	46.30	0	0.00	46.50	0	3,875	0.00%
2021/11/15	15	47.96	11	47.83	47.65	4	3,829	0.10%
2021/11/12	13	47.55	1	48.00	47.80	12	3,734	0.32%
2021/11/11	0	0.00	23	45.78	45.60	-23	3,576	-0.64%
2021/11/10	17	45.22	0	0.00	45.45	17	3,663	0.46%
2021/11/05	2	44.40	0	0.00	44.55	2	3,715	0.05%
2021/11/01	2	44.80	0	0.00	44.70	2	3,840	0.05%
2021/10/29	5	45.10	0	0.00	44.95	5	3,853	0.13%
2021/10/28	0.1	45.30	0	0.00	45.10	0.1	3,908	0.00%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	0	0.00	5	45.00	45.20	-5	4,053	-0.12%
2021/10/22	0	0.00	1	45.45	45.15	-1	4,122	-0.02%
2021/10/21	2	44.75	0	0.00	45.00	2	4,091	0.05%
2021/10/19	5	44.49	0	0.00	44.55	5	4,268	0.12%
2021/10/18	1	44.70	0	0.00	44.65	1	4,364	0.02%
2021/10/15	5	44.92	0	0.00	44.75	5	4,387	0.11%
2021/10/07	20	44.70	0	0.00	44.65	20	4,430	0.45%
2021/09/27	2	44.83	0	0.00	44.65	2	4,567	0.04%
2021/09/23	0	0.00	1	46.60	46.80	-1	4,357	-0.02%
2021/09/22	6	46.87	0	0.00	46.20	6	4,245	0.14%
2021/09/15	50	47.70	0	0.00	47.55	50	4,138	1.21%
2021/09/14	50	48.10	0	0.00	47.90	50	4,191	1.19%
2021/09/08	5	47.42	0	0.00	47.25	5	4,312	0.12%
2021/09/07	1	48.00	0	0.00	47.85	1	4,297	0.02%
2021/08/30	0	0.00	11	47.35	47.40	-11	4,411	-0.25%
2021/08/25	0.3	47.55	0.4	47.70	47.60	-0.1	4,498	0.00%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/20	0	0.00	1	47.35	47.55	-1	4,597	-0.02%
2021/08/18	1	48.45	0	0.00	48.40	1	5,778	0.02%
2021/08/17	1	49.00	0	0.00	48.60	1	5,807	0.02%
2021/08/13	0	0.00	1	49.05	48.90	-1	5,649	-0.02%
2021/08/12	0	0.00	1	48.80	48.95	-1	5,580	-0.02%
2021/08/06	0	0.00	2	48.95	49.45	-2	5,660	-0.04%
2021/08/05	1	48.90	0	0.00	48.70	1	5,663	0.02%
2021/08/03	3	49.12	0	0.00	49.30	3	5,955	0.05%
2021/08/02	1	49.30	5	49.35	49.45	-4	6,067	-0.07%
2021/07/30	6	48.97	0	0.00	49.05	6	6,127	0.10%
2021/07/29	51	49.05	36	49.05	49.10	15	6,148	0.24%
2021/07/28	21	48.30	3	48.40	48.35	18	6,105	0.29%
2021/07/26	46	48.33	3.1	48.03	48.10	42.9	6,098	0.70%
2021/07/23	11	47.95	18	47.78	47.90	-7	6,014	-0.12%
2021/07/22	0	0.00	21	46.52	46.85	-21	5,822	-0.36%
2021/07/20	0	0.00	1	45.60	45.65	-1	5,959	-0.02%
2021/07/19	9	46.14	0	0.00	46.10	9	6,065	0.15%
2021/07/16	20	45.45	0	0.00	45.75	20	6,068	0.33%
2021/07/15	9	45.05	0	0.00	45.10	9	6,030	0.15%
2021/07/14	0	0.00	5	44.90	44.95	-5	6,056	-0.08%
2021/07/09	1	45.00	2	45.10	45.00	-1	6,084	-0.02%
2021/07/08	17	44.59	5	44.73	44.65	12	6,005	0.20%
2021/07/07	1	44.05	0	0.00	44.40	1	6,008	0.02%
2021/07/05	1	43.45	0	0.00	43.50	1	6,028	0.02%
2021/06/28	0	0.00	1	44.00	43.60	-1	6,172	-0.02%
2021/06/25	2	43.95	0.1	44.00	43.60	1.9	6,171	0.03%
2021/06/24	7	43.66	2	43.65	43.85	5	6,158	0.08%
2021/06/23	0	0.00	1	42.75	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	4	42.90	42.35	-4	6,080	-0.07%
2021/06/21	5	42.16	0	0.00	42.20	5	6,087	0.08%
2021/06/17	1	42.30	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	1	42.80	42.50	-1	6,260	-0.02%
2021/06/15	0	0.00	7	42.71	42.80	-7	6,256	-0.11%
2021/06/11	3	42.40	0	0.00	42.40	3	6,240	0.05%
2021/06/10	0	0.00	2	42.45	42.30	-2	6,243	-0.03%
2021/06/09	4	41.65	0	0.00	41.75	4	6,208	0.06%
2021/06/08	5	41.55	0	0.00	41.40	5	6,192	0.08%
2021/06/02	7	41.93	0	0.00	42.00	7	6,141	0.11%
2021/05/31	1	42.50	0	0.00	42.10	1	6,060	0.02%
2021/05/28	3	42.58	0	0.00	42.65	3	5,999	0.05%
2021/05/27	0	0.00	17	42.34	42.60	-17	5,986	-0.28%
2021/05/26	1	42.25	5	42.50	42.20	-4	4,867	-0.08%
2021/05/24	1	42.80	0	0.00	42.70	1	4,755	0.02%
2021/05/21	1	42.60	13	42.87	43.00	-12	4,782	-0.25%
2021/05/20	0.1	42.10	11	42.02	42.15	-11	4,749	-0.23%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.75	0	0.00	41.90	2	4,748	0.04%
2021/05/14	0	0.00	11	42.95	42.80	-11	4,683	-0.23%
2021/05/12	1	43.25	25	42.08	42.60	-24	4,544	-0.53%
2021/05/10	1	45.75	0	0.00	45.70	1	4,201	0.02%
2021/05/06	0	0.00	1	45.55	45.25	-1	3,976	-0.03%
2021/05/04	8	44.59	0	0.00	44.35	8	3,882	0.21%
2021/05/03	10	45.55	0.1	45.20	44.70	9.9	3,820	0.26%
2021/04/29	0	0.00	1	45.45	45.25	-1	3,765	-0.03%
2021/04/28	0	0.00	1	45.85	45.65	-1	3,739	-0.03%
2021/04/27	5	46.18	2	46.15	46.20	3	3,767	0.08%
2021/04/26	121	46.53	4.1	46.51	46.60	116.9	3,705	3.16%	大買/鉅額交易
2021/04/23	10	44.70	3	44.67	45.35	7	3,491	0.20%
2021/04/22	12	44.18	3	44.05	44.10	9	3,389	0.27%
2021/04/21	0	44.20	4	44.15	44.35	-4	3,329	-0.12%
2021/04/19	7	44.24	14	44.51	44.60	-7	3,322	-0.21%
2021/04/14	3	43.20	0	0.00	43.25	3	3,331	0.09%
2021/04/13	4	43.70	0	0.00	43.50	4	3,329	0.12%
2021/04/09	0	0.00	1	43.60	43.75	-1	3,336	-0.03%
2021/04/06	1	43.70	0	0.00	43.65	1	3,270	0.03%
2021/03/31	0	0.00	2	43.35	43.50	-2	3,351	-0.06%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	5	43.34	0	0.00	43.55	5	3,680	0.14%
2021/03/26	1	43.50	0	0.00	43.50	1	3,854	0.03%
2021/03/22	5	43.34	3	43.33	43.60	2	4,406	0.05%
2021/03/19	0	0.00	24	44.75	44.25	-24	4,320	-0.56%
2021/03/18	0	0.00	2.2	45.43	45.20	-2.2	4,322	-0.05%
2021/03/17	15	45.10	0	0.00	45.20	15	4,363	0.34%
2021/03/16	2	45.00	0	0.00	44.90	2	4,433	0.05%
2021/03/15	10	44.75	0	0.00	44.75	10	4,528	0.22%
2021/03/12	0	0.00	2	44.95	44.95	-2	4,737	-0.04%
2021/03/10	10	45.45	1	45.65	45.45	9	5,045	0.18%
2021/03/09	0	0.00	0.1	45.35	45.40	-0.1	5,080	0.00%
2021/03/08	5	45.00	0	0.00	45.25	5	5,088	0.10%
2021/03/03	0	0.00	1	44.75	44.95	-1	5,185	-0.02%
2021/02/26	1	44.65	0	0.00	45.20	1	5,182	0.02%
2021/02/25	2	45.00	0	0.00	44.95	2	5,115	0.04%
2021/02/24	2	44.90	1	44.65	44.55	1	5,110	0.02%
2021/02/23	1	44.90	3	44.77	44.85	-2	5,087	-0.04%
2021/02/22	0	0.00	2	44.00	44.05	-2	5,042	-0.04%
2021/02/17	3	43.97	2	44.05	43.75	1	5,010	0.02%
2021/02/01	0	0.00	1	43.30	43.25	-1	5,130	-0.02%
2021/01/29	2	42.75	0	0.00	42.60	2	5,117	0.04%
2021/01/28	2	43.25	0	0.00	43.25	2	5,081	0.04%
2021/01/27	0	43.60	0	0.00	43.60	0	5,087	0.00%
2021/01/26	0	43.55	0	0.00	43.45	0	5,088	0.00%
2021/01/25	2	42.85	0	0.00	43.95	2	5,087	0.04%
2021/01/20	1	43.30	0	0.00	43.10	1	5,100	0.02%
2021/01/18	0	0.00	2	44.50	44.55	-2	4,997	-0.04%
2021/01/11	1	45.80	1.1	45.97	46.00	-0.1	5,145	0.00%
2021/01/08	0	0.00	4	45.85	45.90	-4	5,122	-0.08%
2021/01/06	1	45.50	0	0.00	45.20	1	5,053	0.02%
2021/01/05	2	45.35	0	0.00	45.05	2	5,013	0.04%
2020/12/31	4	45.65	0.1	45.65	45.85	3.9	5,008	0.08%
2020/12/24	0	0.00	5	45.62	46.40	-5	4,907	-0.10%
2020/12/23	1	44.75	2	44.90	45.00	-1	4,737	-0.02%
2020/12/22	0.1	44.55	0	0.00	44.50	0.1	4,623	0.00%
2020/12/21	0.3	45.00	0	0.00	44.95	0.3	4,561	0.01%
2020/12/18	0.1	45.60	0	0.00	45.60	0.1	4,425	0.00%
2020/12/16	0	0.00	0.5	45.50	45.95	-0.5	4,169	-0.01%
2020/12/14	0	0.00	6	45.10	44.90	-6	4,076	-0.15%
2020/12/11	0.2	44.40	5	44.57	44.35	-4.8	4,015	-0.12%
2020/12/10	2	44.00	0	0.00	44.60	2	3,999	0.05%
2020/12/09	3	44.37	0	0.00	44.50	3	3,934	0.08%
2020/12/08	11	44.85	0	0.00	45.40	11	3,834	0.29%
2020/12/07	4	44.95	5.1	45.60	45.85	-1.1	3,620	-0.03%
2020/12/04	0	0.00	1	43.45	43.50	-1	3,344	-0.03%
2020/11/30	10	44.20	1	44.25	44.50	9	3,235	0.28%
2020/11/27	10	43.80	0	0.00	43.85	10	3,140	0.32%
2020/11/26	7	43.81	0	0.00	43.85	7	3,149	0.22%
2020/11/25	1	43.60	0	0.00	43.90	1	3,254	0.03%
2020/11/19	0	0.00	0.3	43.20	43.15	-0.3	3,268	-0.01%
2020/11/17	2	43.30	0	0.00	43.40	2	3,277	0.06%
2020/11/11	0	0.00	1	43.50	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	5	42.90	42.95	-5	3,273	-0.15%
2020/11/09	1.1	42.19	21	42.15	42.00	-19.9	3,262	-0.61%
2020/11/05	21	42.18	0	0.00	42.00	21	3,220	0.65%
2020/11/04	1	42.05	0	0.00	42.00	1	3,211	0.03%
2020/11/03	0	0.00	0.2	42.35	42.35	-0.2	3,197	-0.01%
2020/10/30	0.2	42.00	0	0.00	41.50	0.2	3,171	0.01%
2020/10/22	6	42.35	0	0.00	43.20	6	3,106	0.19%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/16	0	0.00	3	43.05	42.90	-3	2,874	-0.10%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.90	0	0.00	43.85	1	2,846	0.04%
2020/10/12	3	44.85	0	0.00	44.20	3	2,839	0.11%
2020/10/05	0	0.00	2	43.35	43.20	-2	2,833	-0.07%
2020/09/29	0	0.00	4	43.00	43.30	-4	2,824	-0.14%
2020/09/28	2	42.40	6	42.63	42.65	-4	2,795	-0.14%
2020/09/25	6	41.78	3	41.70	41.50	3	2,769	0.11%
2020/09/24	1	41.10	1	41.50	41.45	0	2,721	0.00%
2020/09/23	55	46.49	3	46.20	46.15	52	2,590	2.01%
2020/09/21	3	46.50	1	46.90	46.85	2	2,460	0.08%
2020/09/17	0	0.00	2	46.80	46.55	-2	2,381	-0.08%
2020/09/15	0	0.00	7	46.49	46.35	-7	2,343	-0.30%
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/11	1	46.30	0	0.00	46.30	1	2,335	0.04%
2020/09/09	0	0.00	1	45.50	46.15	-1	2,306	-0.04%
2020/09/04	0	0.00	2	45.60	45.80	-2	2,420	-0.08%
2020/09/03	0	0.00	10	45.75	45.60	-10	2,467	-0.41%
2020/08/31	2	46.30	1	46.45	46.40	1	2,516	0.04%
2020/08/28	11	45.75	0	0.00	45.60	11	2,440	0.45%
2020/08/26	0	0.00	3	45.48	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	12	45.05	44.95	-12	2,531	-0.47%
2020/08/24	0	0.00	3	44.63	44.65	-3	2,659	-0.11%
2020/08/21	0	0.00	1	44.35	44.35	-1	2,688	-0.04%
2020/08/17	10	44.25	17	44.02	44.35	-7	2,621	-0.27%
2020/08/14	3	43.03	0	0.00	43.10	3	2,595	0.12%
2020/08/13	0	0.00	2	43.58	43.75	-2	2,596	-0.08%
2020/08/07	0	0.00	0.1	43.10	42.85	-0.1	2,686	0.00%
2020/08/03	2	42.20	0	0.00	42.20	2	2,816	0.07%
2020/07/31	10	42.80	0	0.00	42.80	10	2,793	0.36%
2020/07/28	4	42.06	0	0.00	41.60	4	2,799	0.14%
2020/07/27	4	42.68	0	0.00	42.30	4	2,799	0.14%
2020/07/24	0	0.00	1	42.95	42.80	-1	2,805	-0.04%
2020/07/23	0	0.00	1	43.30	43.40	-1	2,805	-0.04%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	0	0.00	3	42.85	42.90	-3	2,852	-0.11%
2020/07/15	4	43.45	0	0.00	43.65	4	2,856	0.14%
2020/07/13	4	42.90	0	0.00	42.80	4	2,833	0.14%
2020/07/10	0	0.00	3	43.37	43.15	-3	2,817	-0.11%
2020/07/09	1	43.90	4	43.95	43.90	-3	2,812	-0.11%
2020/07/07	0	0.00	1	44.00	44.10	-1	2,779	-0.04%
2020/07/06	1	44.15	1	44.10	44.00	0	2,765	0.00%
2020/07/03	5	43.90	0	0.00	43.85	5	2,768	0.18%
2020/06/24	4	44.05	0	0.00	43.90	4	2,802	0.14%
2020/06/16	0	0.00	6	44.35	44.20	-6	2,963	-0.20%
2020/06/12	6	43.70	0	0.00	43.60	6	3,148	0.19%
2020/06/11	1	45.30	1	45.40	44.80	0	3,119	0.00%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	1	47.25	0	0.00	46.50	1	3,259	0.03%
2020/06/03	1	46.20	0	0.00	46.25	1	3,179	0.03%
2020/05/29	0	0.00	1	44.20	44.35	-1	3,033	-0.03%
2020/05/28	1	44.90	0	0.00	44.75	1	2,899	0.03%
2020/05/25	0	0.00	1	43.95	44.15	-1	2,952	-0.03%
2020/05/22	0	0.00	3	43.90	44.10	-3	2,961	-0.10%
2020/05/21	0	0.00	28	44.18	44.20	-28	2,953	-0.95%
2020/05/19	0	0.00	4	43.85	44.00	-4	2,928	-0.14%
2020/05/15	0	0.00	5	43.75	43.55	-5	2,908	-0.17%
2020/05/14	1	43.25	3	43.15	43.05	-2	2,866	-0.07%
2020/05/13	0	0.00	2	44.15	44.00	-2	2,832	-0.07%
2020/05/11	0	0.00	5	44.85	44.70	-5	2,769	-0.18%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/06	1	43.65	6	43.64	43.70	-5	2,727	-0.18%
2020/05/04	0	0.00	5	43.00	43.00	-5	2,763	-0.18%
2020/04/30	0	0.00	3	43.93	43.65	-3	2,783	-0.11%
2020/04/29	0	0.00	1	44.00	43.70	-1	2,799	-0.04%
2020/04/27	2	42.30	1	41.50	42.35	1	2,919	0.03%
2020/04/20	1	41.55	0	0.00	41.40	1	2,905	0.03%
2020/04/17	0	0.00	3	41.65	41.30	-3	2,903	-0.10%
2020/04/15	1	41.60	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	1	40.75	41.50	-1	2,874	-0.03%
2020/04/09	2	40.55	0	0.00	40.30	2	2,865	0.07%
2020/04/08	2	40.58	6	40.50	40.40	-4	2,858	-0.14%
2020/04/07	1	40.90	0	0.00	40.45	1	2,843	0.04%
2020/04/06	1	40.35	0	0.00	40.40	1	2,820	0.04%
2020/03/27	4	40.01	2	40.50	39.55	2	2,871	0.07%
2020/03/26	0	0.00	20	39.70	39.90	-20	2,947	-0.68%
2020/03/25	0	0.00	2	40.08	39.80	-2	3,048	-0.07%
2020/03/24	6	37.20	2	37.05	36.85	4	3,033	0.13%
2020/03/23	0	0.00	1	34.60	34.15	-1	3,025	-0.03%
2020/03/20	21	35.13	0	0.00	35.00	21	3,015	0.70%
2020/03/19	6	32.96	0	0.00	32.90	6	2,948	0.20%
2020/03/18	0	0.00	1	36.45	36.45	-1	2,814	-0.04%
2020/03/17	3	38.08	0	0.00	38.00	3	2,762	0.11%
2020/03/13	7	38.60	2	38.20	40.40	5	2,685	0.19%
2020/03/10	10	43.85	0	0.00	43.95	10	2,482	0.40%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	4	45.25	0	0.00	45.10	4	2,371	0.17%
2020/02/19	2	46.05	0	0.00	46.20	2	2,346	0.09%
2020/02/18	0	0.00	1	46.00	46.05	-1	2,339	-0.04%
2020/02/06	4	45.69	0	0.00	45.55	4	2,426	0.16%
2020/02/04	4	45.09	10	45.15	45.00	-6	2,417	-0.25%
2020/02/03	5	44.65	5	44.90	44.90	0	2,404	0.00%
2020/01/31	2	45.58	0	0.00	45.25	2	2,388	0.08%
2020/01/30	1	45.45	2	45.60	45.45	-1	2,348	-0.04%
2020/01/17	0	0.00	20	46.80	46.85	-20	2,245	-0.89%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/07	3	46.05	0	0.00	46.00	3	2,495	0.12%
2020/01/02	2	46.35	0	0.00	46.30	2	2,609	0.08%
2019/12/30	1	46.35	21	46.40	46.45	-20	2,707	-0.74%
2019/12/26	3	46.15	0	0.00	46.20	3	4,112	0.07%
2019/12/25	1	46.35	0	0.00	46.20	1	4,781	0.02%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/20	22	45.78	0	0.00	45.45	22	5,215	0.42%
2019/12/19	3	45.77	0	0.00	45.90	3	5,119	0.06%
2019/12/13	0	0.00	15	46.25	46.25	-15	5,109	-0.29%
2019/12/12	0	0.00	1	46.20	46.35	-1	5,127	-0.02%
2019/12/11	0	0.00	1	46.05	46.05	-1	5,165	-0.02%
2019/12/09	0	0.00	1	46.30	46.30	-1	5,168	-0.02%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/20	0	0.00	2	46.80	46.85	-2	5,167	-0.04%
2019/11/19	0	0.00	1	46.90	46.90	-1	5,171	-0.02%
2019/11/18	0	0.00	1	46.80	46.85	-1	5,184	-0.02%
2019/11/15	3	46.85	0	0.00	46.95	3	5,187	0.06%
2019/11/11	1	47.00	0	0.00	46.70	1	5,200	0.02%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/11/05	1	46.95	0	0.00	47.10	1	5,138	0.02%
2019/11/01	4	46.80	3	46.80	46.95	1	5,120	0.02%
2019/10/31	0	0.00	1	47.05	46.75	-1	5,127	-0.02%
2019/10/30	1	46.90	16	46.95	46.85	-15	5,109	-0.29%
2019/10/29	2	46.85	11	46.85	46.80	-9	5,095	-0.18%
2019/10/28	0	0.00	19	46.95	47.00	-19	5,078	-0.37%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/23	0	0.00	10	47.80	47.50	-10	5,022	-0.20%
2019/10/21	16	46.63	0	0.00	46.75	16	4,961	0.32%
2019/10/17	0	0.00	1	46.00	45.80	-1	4,847	-0.02%
2019/10/16	4	46.15	0	0.00	46.00	4	4,809	0.08%
2019/10/14	0	0.00	5	45.70	45.65	-5	4,751	-0.11%
2019/10/09	12	45.48	1	45.45	45.30	11	4,717	0.23%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0	0.00	1	45.70	45.75	-1	4,631	-0.02%
2019/10/04	9	45.59	1	45.75	45.70	8	4,607	0.17%
2019/10/03	6	46.20	1	46.30	46.05	5	4,523	0.11%
2019/10/02	60	46.00	1	46.00	45.90	59	4,330	1.36%
2019/10/01	4	49.95	3	49.95	49.95	1	3,108	0.03%
2019/09/26	2	49.85	0	0.00	49.80	2	1,857	0.11%
2019/09/24	5	49.75	0	0.00	49.65	5	1,784	0.28%
2019/09/23	3	50.00	1	49.90	49.80	2	1,758	0.11%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/18	5	50.00	0	0.00	50.00	5	1,706	0.29%
2019/09/17	1	50.20	5	50.10	50.20	-4	1,703	-0.23%
2019/09/09	0	0.00	1	49.70	49.70	-1	1,681	-0.06%
2019/09/06	2	49.50	0	0.00	49.30	2	1,680	0.12%
2019/09/03	1	49.30	1	49.50	49.25	0	1,677	0.00%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/28	2	49.00	0	0.00	49.40	2	1,653	0.12%
2019/08/27	0	0.00	4	48.80	48.40	-4	1,650	-0.24%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	0	0.00	2	48.75	48.80	-2	1,642	-0.12%
2019/08/13	0	0.00	1	48.35	48.35	-1	1,587	-0.06%
2019/08/07	2	48.10	0	0.00	48.00	2	1,606	0.12%
2019/08/06	6	47.85	0	0.00	48.10	6	1,615	0.37%
2019/08/05	21	48.36	0	0.00	48.20	21	1,609	1.30%
2019/08/01	5	48.60	0	0.00	48.60	5	1,608	0.31%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/22	0	0.00	0.2	49.45	49.25	-0.2	1,600	-0.01%
2019/07/17	2	49.10	0	0.00	49.20	2	1,607	0.12%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/11	2	49.45	10	49.50	49.45	-8	1,629	-0.49%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/08	2	49.48	0	0.00	49.40	2	1,669	0.12%
2019/06/27	0	0.00	20	49.85	49.75	-20	1,856	-1.08%
2019/06/19	0	0.00	2	49.90	49.90	-2	2,011	-0.10%
2019/06/14	0	0.00	5	48.50	48.50	-5	2,119	-0.24%
2019/06/11	20	48.70	0	0.00	48.60	20	2,436	0.82%
2019/05/29	0	0.00	1	48.95	48.35	-1	2,510	-0.04%
2019/05/28	10	49.20	0	0.00	48.60	10	2,513	0.40%
2019/05/27	2	49.03	0	0.00	49.20	2	2,443	0.08%
2019/05/21	1	48.20	0	0.00	48.10	1	2,430	0.04%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	20	47.55	0	0.00	48.05	20	2,450	0.82%
2019/05/09	20	48.15	0	0.00	48.00	20	2,476	0.81%
2019/05/06	20	48.70	0	0.00	48.75	20	2,517	0.79%
2019/04/29	20	48.80	0	0.00	49.20	20	2,530	0.79%
2019/04/24	0	0.00	1	49.10	48.65	-1	2,536	-0.04%
2019/04/23	1	48.85	0	0.00	48.95	1	2,540	0.04%
2019/04/18	4	48.45	0	0.00	48.60	4	2,557	0.16%
2019/04/17	2	49.10	0	0.00	49.15	2	2,556	0.08%
2019/04/15	2	49.50	0	0.00	49.50	2	2,547	0.08%
2019/04/11	1	49.45	1	49.50	49.40	0	2,544	0.00%
2019/04/10	3	49.72	0	0.00	49.90	3	2,528	0.12%
2019/04/09	2	50.40	0	0.00	50.20	2	2,506	0.08%
2019/04/03	2	50.50	0	0.00	50.50	2	2,534	0.08%
2019/04/01	5	51.12	2	52.00	50.90	3	2,640	0.11%
2019/03/29	1	50.20	7	50.59	50.80	-6	2,550	-0.24%
2019/03/28	1	49.75	3	49.77	49.85	-2	2,529	-0.08%
2019/03/25	2	49.10	0	0.00	49.25	2	2,501	0.08%
2019/03/22	9	49.38	2	49.40	49.25	7	2,481	0.28%
2019/03/21	1	49.35	1	49.10	49.35	0	2,453	0.00%
2019/03/20	1	48.70	3	48.35	48.70	-2	2,416	-0.08%
2019/03/19	0	0.00	8	49.10	48.90	-8	2,361	-0.34%
2019/03/15	0	0.00	1	47.75	48.20	-1	2,278	-0.04%
2019/03/14	2	47.65	0	0.00	47.50	2	1,998	0.10%
2019/03/13	2	47.50	0	0.00	47.40	2	1,994	0.10%
2019/03/12	3	47.62	0	0.00	47.50	3	1,967	0.15%
2019/03/05	2	47.50	0	0.00	47.50	2	1,952	0.10%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/22	2	47.60	0	0.00	47.95	2	2,000	0.10%
2019/02/19	1.3	47.86	0	0.00	47.90	1.3	1,981	0.07%
2019/02/18	0	0.00	17	47.65	47.70	-17	1,985	-0.86%
2019/02/15	0	0.00	6	47.15	47.20	-6	1,989	-0.30%
2019/02/14	0	0.00	7	47.52	47.30	-7	1,991	-0.35%
2019/02/12	0	0.00	6	48.35	48.45	-6	1,947	-0.31%
2019/01/30	2	47.78	0	0.00	47.95	2	1,911	0.10%
2019/01/25	0	0.00	6	47.45	47.60	-6	1,890	-0.32%
2019/01/17	0	0.00	0.1	46.50	46.50	-0.1	1,899	0.00%
2019/01/10	0	0.00	1	46.25	46.35	-1	2,036	-0.05%
2019/01/07	0	0.00	3	45.50	45.60	-3	2,086	-0.14%
2019/01/02	2	44.65	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0.1	45.00	0	0.00	45.00	0.1	2,274	0.00%
2018/12/25	5	44.40	0	0.00	43.90	5	2,269	0.22%
2018/12/24	3	45.45	0	0.00	44.90	3	2,216	0.14%
2018/12/19	0	0.00	0.1	46.20	46.25	-0.1	2,153	0.00%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/30	1	46.70	0	0.00	46.90	1	4,360	0.02%
2018/11/26	5	46.54	0	0.00	46.20	5	5,043	0.10%
2018/11/22	1	45.95	0	0.00	45.95	1	5,052	0.02%
2018/11/20	2	45.95	0	0.00	45.85	2	5,090	0.04%
2018/11/13	2	46.40	0	0.00	46.80	2	5,157	0.04%
2018/11/12	0	0.00	0.7	46.35	46.60	-0.7	5,163	-0.01%
2018/11/09	4	46.20	0	0.00	46.20	4	5,167	0.08%
2018/11/08	0	0.00	1	46.40	46.70	-1	5,221	-0.02%
2018/11/06	1	46.20	0	0.00	46.55	1	5,587	0.02%
2018/10/30	3	44.50	0	0.00	44.45	3	5,710	0.05%
2018/10/19	4	45.70	0	0.00	45.90	4	5,681	0.07%
2018/10/17	0	0.00	1	46.10	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	1	45.80	45.90	-1	5,557	-0.02%
2018/10/15	5	45.38	0	0.00	45.25	5	5,523	0.09%
2018/10/12	2	46.20	0	0.00	46.25	2	5,486	0.04%
2018/10/11	3	45.20	1	45.70	45.60	2	5,469	0.04%
2018/10/08	2	47.15	0	0.00	47.10	2	5,304	0.04%
2018/10/05	1	46.90	0	0.00	46.75	1	5,270	0.02%
2018/10/04	2	47.90	0	0.00	47.75	2	5,243	0.04%
2018/09/28	2	48.10	0	0.00	48.40	2	5,212	0.04%
2018/09/27	1	47.55	0	0.00	48.00	1	5,198	0.02%
2018/09/25	0	0.00	2	48.30	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	5	48.47	48.70	-5	5,175	-0.10%
2018/09/20	0	0.00	8	47.98	48.20	-8	5,137	-0.16%
2018/09/19	0	0.00	8	48.08	48.15	-8	5,140	-0.16%
2018/09/14	2	47.40	0	0.00	47.50	2	5,117	0.04%
2018/09/13	30	47.65	0	0.00	47.65	30	5,104	0.59%
2018/09/12	0	0.00	60	46.85	46.90	-60	5,051	-1.19%
2018/09/11	10	45.02	0	0.00	45.40	10	4,986	0.20%
2018/09/10	20	44.65	0	0.00	44.60	20	4,834	0.41%
2018/09/07	8	45.53	1	45.35	45.10	7	4,580	0.15%
2018/09/06	3	49.28	2	49.10	49.15	1	3,932	0.03%
2018/09/05	1	48.95	1	48.50	48.80	0	3,239	0.00%
2018/09/04	0	0.00	31	50.19	49.95	-31	2,892	-1.07%
2018/09/03	0	0.00	27	50.00	50.00	-27	2,724	-0.99%
2018/08/31	0	0.00	8	49.40	49.90	-8	2,690	-0.30%
2018/08/30	0	0.00	10	49.12	49.30	-10	2,659	-0.38%
2018/08/29	1	49.00	11	48.93	48.95	-10	2,728	-0.37%
2018/08/27	0	0.00	10	48.21	48.35	-10	2,727	-0.37%
2018/08/23	1	48.30	1	48.40	48.40	0	2,840	0.00%
2018/08/22	0	0.00	4	48.45	48.35	-4	2,883	-0.14%
2018/08/20	0.1	47.75	0	0.00	47.70	0.1	2,873	0.00%
2018/08/15	3	48.00	1	47.90	48.00	2	2,873	0.07%
2018/08/14	0	0.00	3	47.53	47.65	-3	2,835	-0.11%
2018/08/09	0	0.00	7	48.21	48.30	-7	2,481	-0.28%
2018/08/08	0	0.00	2	47.90	47.90	-2	2,452	-0.08%
2018/08/06	0	0.00	4	47.35	47.35	-4	2,406	-0.17%
2018/08/03	1	47.20	1	47.05	47.35	0	2,409	0.00%
2018/08/02	0	0.00	1	46.80	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	4	47.20	47.20	-4	2,402	-0.17%
2018/07/26	1	46.00	0	0.00	45.95	1	2,371	0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/20	2	45.80	0	0.00	45.85	2	2,471	0.08%
2018/07/18	0	0.00	2	45.75	46.15	-2	2,501	-0.08%
2018/07/13	0	0.00	3	45.55	45.60	-3	2,559	-0.12%
2018/07/12	0	0.00	2	45.50	45.50	-2	2,580	-0.08%
2018/07/06	1	43.95	0	0.00	43.95	1	2,615	0.04%
2018/07/04	0	0.00	38	44.20	44.45	-38	2,663	-1.43%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1.2	44.61	0.3	45.00	44.55	0.8	2,696	0.03%
2018/06/29	2.2	44.94	0	0.00	45.25	2.2	2,683	0.08%
2018/06/28	0.3	45.00	0	0.00	44.60	0.3	2,663	0.01%
2018/06/27	0.3	45.50	2.1	45.21	45.15	-1.9	2,625	-0.07%
2018/06/26	0.3	45.70	0	0.00	45.50	0.3	2,631	0.01%
2018/06/25	0.3	46.10	0	0.00	45.80	0.3	2,627	0.01%
2018/06/21	1.3	46.16	0	0.00	46.15	1.3	2,624	0.05%
2018/06/20	0.6	46.25	0	0.00	46.25	0.6	2,647	0.02%
2018/06/19	0.3	46.20	1	46.20	46.20	-0.8	2,655	-0.03%
2018/06/15	0.3	46.30	0	0.00	45.90	0.3	2,624	0.01%
2018/06/14	7.3	46.59	0	0.00	46.35	7.3	2,513	0.29%
2018/06/13	0.3	47.40	2	47.25	47.25	-1.8	2,469	-0.07%
2018/06/12	0.3	47.65	1	47.55	47.65	-0.8	2,520	-0.03%
2018/06/11	3.2	47.84	1.5	47.75	47.60	1.7	2,510	0.07%
2018/06/08	0.2	47.70	0	0.00	47.60	0.2	2,477	0.01%
2018/06/07	0.2	47.60	0	0.00	47.45	0.2	2,455	0.01%
2018/06/06	0.1	47.80	1	47.55	47.85	-0.9	2,452	-0.04%
2018/06/05	0.2	46.80	1	46.60	46.80	-0.8	2,345	-0.03%
2018/06/04	0.2	46.60	10	46.55	46.60	-9.9	2,310	-0.43%
2018/06/01	0.8	46.30	1	46.30	46.30	-0.3	2,272	-0.01%
2018/05/31	1.3	45.74	0	0.00	45.40	1.3	2,230	0.06%
2018/05/30	0.3	46.00	1	45.65	45.50	-0.8	2,150	-0.03%
2018/05/29	0.3	46.15	1	46.10	46.15	-0.8	2,121	-0.04%
2018/05/28	0.3	45.75	0	0.00	45.65	0.3	2,116	0.01%
2018/05/25	0.3	46.05	0	0.00	46.00	0.3	2,115	0.01%
2018/05/24	0.3	46.30	0	0.00	46.30	0.3	2,108	0.01%
2018/05/23	0.3	46.05	0	0.00	45.90	0.3	2,097	0.01%
2018/05/22	1.3	46.06	0	0.00	46.05	1.3	2,095	0.06%
2018/05/21	0.3	46.25	0	0.00	46.25	0.3	2,105	0.01%
2018/05/18	4.3	45.90	0	0.00	45.90	4.3	2,105	0.20%
2018/05/17	0.3	45.70	0	0.00	45.65	0.3	2,114	0.01%
2018/05/16	0.3	45.60	1	45.55	45.60	-0.8	2,116	-0.04%
2018/05/15	2.3	45.39	0	0.00	45.50	2.3	2,200	0.10%
2018/05/14	0.3	45.75	0	0.00	45.75	0.3	2,276	0.01%
2018/05/11	0.3	45.35	0	0.00	45.30	0.3	2,243	0.01%
2018/05/10	0.3	45.25	0	0.00	45.15	0.3	2,242	0.01%
2018/05/09	0.3	45.40	0	0.00	45.05	0.3	2,251	0.01%
2018/05/08	0.3	45.40	0	0.00	45.40	0.3	2,279	0.01%
2018/05/07	0.3	45.20	0	0.00	45.20	0.3	2,310	0.01%
2018/05/04	3.3	45.26	0	0.00	45.35	3.3	2,347	0.14%
2018/05/03	4.3	45.62	0	0.00	45.50	4.3	2,450	0.17%
2018/05/02	0.3	46.00	3.6	46.24	46.00	-3.4	2,512	-0.13%
2018/04/30	0.3	45.75	0	0.00	45.80	0.3	2,513	0.01%
2018/04/27	2.3	45.23	0	0.00	45.45	2.3	2,614	0.09%
2018/04/26	0.3	45.20	0	0.00	45.15	0.3	2,621	0.01%
2018/04/25	0.3	45.30	2	45.35	45.20	-1.8	2,616	-0.07%
2018/04/24	4.3	45.21	0	0.00	45.20	4.3	2,622	0.16%
2018/04/23	2.3	45.47	0	0.00	45.60	2.3	2,630	0.09%
2018/04/20	0.3	45.35	0	0.00	45.30	0.3	2,590	0.01%
2018/04/19	0.3	45.20	1	44.95	45.10	-0.8	2,583	-0.03%
2018/04/18	0.3	44.60	0	0.00	44.45	0.3	2,574	0.01%
2018/04/17	1.3	44.61	1	44.55	44.55	0.3	2,578	0.01%
2018/04/16	0.3	44.95	0	0.00	44.85	0.3	2,558	0.01%
2018/04/13	0.3	45.45	3	45.35	45.15	-2.8	2,574	-0.11%
2018/04/12	0.3	45.65	0	0.00	45.55	0.3	2,586	0.01%
2018/04/11	0.3	45.70	0	0.00	45.70	0.3	2,585	0.01%
2018/04/10	4.3	45.02	0	0.00	45.40	4.3	2,580	0.16%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0.3	45.30	2	45.18	45.20	-1.8	2,589	-0.07%
2018/04/02	3.3	45.34	0	0.00	45.30	3.3	2,590	0.13%
2018/03/31	1.3	45.31	4	45.35	45.15	-2.8	2,588	-0.11%
2018/03/30	0.3	45.00	0	0.00	45.00	0.3	2,586	0.01%
2018/03/29	20.3	44.90	0	0.00	44.90	20.3	2,585	0.78%
2018/03/28	0.3	45.30	0	0.00	45.30	0.3	2,582	0.01%
2018/03/27	0.3	45.40	0.2	45.40	45.40	0.1	2,578	0.00%
2018/03/26	1.3	44.72	0	0.00	44.85	1.3	2,548	0.05%
2018/03/23	0.3	45.10	2	44.80	44.75	-1.8	2,567	-0.07%
2018/03/22	0.3	45.50	0	0.00	45.10	0.3	2,570	0.01%
2018/03/21	0.3	45.00	0	0.00	44.95	0.3	2,590	0.01%
2018/03/19	10.2	45.29	5	44.95	44.90	5.2	2,773	0.19%
2018/03/15	20.2	45.60	0	0.00	45.50	20.2	2,734	0.74%
2018/03/14	0.2	45.55	6	45.35	45.50	-5.8	2,727	-0.21%
2018/03/13	0.2	45.30	0	0.00	45.05	0.2	2,704	0.01%
2018/03/12	0.3	45.00	0	0.00	44.95	0.3	2,704	0.01%
2018/03/07	0.2	44.35	0	0.00	44.10	0.2	2,691	0.01%
2018/03/06	0.2	44.60	0	0.00	44.35	0.2	2,693	0.01%
2018/03/05	0.2	44.50	0	0.00	44.25	0.2	2,758	0.01%
2018/03/02	0.2	44.25	0.3	44.25	44.00	-0.1	2,754	0.00%
2018/03/01	0.2	44.65	0	0.00	44.65	0.2	2,756	0.01%
2018/02/26	0.2	44.95	0	0.00	44.95	0.2	2,713	0.01%
2018/02/23	0.2	44.75	0	0.00	44.75	0.2	2,708	0.01%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	0.2	43.70	1	42.50	43.55	-0.8	2,704	-0.03%
2018/02/08	0.2	44.25	4	44.10	44.10	-3.8	2,679	-0.14%
2018/02/07	0.2	44.50	0	0.00	44.20	0.2	2,682	0.01%
2018/02/06	4	42.25	2	42.35	42.20	2	2,599	0.08%
2018/02/05	1.3	44.82	0	0.00	44.85	1.3	2,514	0.05%
2018/02/02	0.2	45.60	0	0.00	45.60	0.2	2,507	0.01%
2018/02/01	1.2	46.02	0	0.00	45.55	1.2	2,514	0.05%
2018/01/31	0.2	45.85	0	0.00	45.80	0.2	2,514	0.01%
2018/01/30	1.2	45.55	3.6	45.86	45.55	-2.4	2,471	-0.10%
2018/01/29	0.2	46.50	0	0.00	46.50	0.2	2,443	0.01%
2018/01/26	0.2	46.45	3	46.30	46.45	-2.8	2,421	-0.12%
2018/01/25	81.2	45.49	5	45.45	45.40	76.2	2,341	3.25%
2018/01/24	2.2	44.61	54	44.61	45.00	-51.8	2,263	-2.29%
2018/01/23	8.2	44.66	3	44.82	44.95	5.2	2,212	0.24%
2018/01/22	0.2	43.00	0	0.00	43.05	0.2	2,117	0.01%
2018/01/19	0.2	42.80	0	0.00	42.85	0.2	2,135	0.01%
2018/01/18	4.2	43.11	2	42.90	42.80	2.2	2,129	0.10%
2018/01/17	0.2	43.00	1	42.50	43.05	-0.8	2,113	-0.04%
2018/01/16	0.2	42.85	0	0.00	42.60	0.2	2,085	0.01%
2018/01/15	0.2	42.95	0	0.00	42.85	0.2	2,080	0.01%
2018/01/12	0.2	42.80	1	42.55	42.80	-0.8	2,100	-0.04%
2018/01/11	0.2	42.50	1	42.25	42.45	-0.8	2,114	-0.04%
2018/01/10	0.2	43.00	0	0.00	42.75	0.2	2,122	0.01%
2018/01/09	1.2	42.99	0	0.00	43.15	1.2	2,123	0.06%
2018/01/08	0.2	43.40	5	43.14	43.40	-4.8	2,116	-0.23%
2018/01/05	0.2	43.10	0	0.00	43.10	0.2	2,102	0.01%
2018/01/04	0.2	42.80	0	0.00	42.65	0.2	2,116	0.01%
2018/01/03	0.2	43.15	1	43.35	43.15	-0.8	2,125	-0.04%
2018/01/02	0.2	43.15	2	42.85	43.15	-1.8	2,095	-0.09%