興富發 (2542)-富邦-竹東券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－富邦-竹東券商分點個股進出

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-竹東券商分點個股進出
富邦-竹東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
2024/05/03	25.1	47.14	50.1	47.46	47.20	-25.1	5,458	-0.46%
2024/05/02	20	45.84	38.2	46.10	46.60	-18.2	4,966	-0.37%
2024/04/30	3	43.50	1	44.20	44.30	2	4,411	0.05%
2024/04/29	0	0.00	7.1	44.04	44.30	-7.1	4,274	-0.16%
2024/04/26	0	0.00	3	43.40	42.95	-3	4,063	-0.07%
2024/04/25	1	42.35	5.1	42.50	42.70	-4.1	3,964	-0.10%
2024/04/24	0	0.00	22.6	42.09	41.95	-22.6	3,860	-0.58%
2024/04/23	3	42.20	7	42.15	42.25	-4	3,821	-0.10%
2024/04/22	3	42.48	57.1	42.90	42.40	-54.1	3,769	-1.43%
2024/04/19	0	0.00	0.1	41.20	41.45	-0.1	3,371	0.00%
2024/04/18	0	0.00	2.1	41.98	41.60	-2.1	3,204	-0.07%
2024/04/17	2	40.94	0.1	40.60	40.85	2	3,087	0.06%
2024/04/16	0.1	40.30	0	0.00	40.10	0.1	3,049	0.00%
2024/04/15	2	41.15	5.1	40.95	40.80	-3.1	2,983	-0.10%
2024/04/12	0	0.00	1	40.90	40.80	-1	2,943	-0.03%
2024/04/11	0	0.00	1	41.05	41.10	-1	2,921	-0.03%
2024/04/10	5	41.40	2.1	41.50	41.35	3	2,896	0.10%
2024/04/09	0	0.00	5.4	41.00	41.20	-5.4	2,858	-0.19%
2024/04/08	5	40.57	1.1	40.56	40.70	4	2,790	0.14%
2024/03/28	2	40.23	18.2	40.40	40.50	-16.2	2,610	-0.62%
2024/03/27	18	40.62	21.1	40.60	40.60	-3.1	2,567	-0.12%
2024/03/26	0.1	39.15	0	0.00	39.00	0.1	2,505	0.00%
2024/03/25	0	0.00	0.1	39.35	39.35	-0.1	2,514	0.00%
2024/03/20	6.6	38.52	2	38.35	38.50	4.6	2,570	0.18%
2024/03/19	1.1	38.66	0.8	38.70	38.70	0.3	2,526	0.01%
2024/03/18	0.1	39.05	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	3.1	39.33	0	0.00	39.20	3.1	2,527	0.12%
2024/03/13	0	0.00	1	39.95	39.80	-1	2,452	-0.04%
2024/03/11	1	39.60	0	0.00	39.90	1	2,450	0.04%
2024/03/08	2.4	39.62	0	0.00	39.75	2.4	2,447	0.10%
2024/03/06	0.3	39.65	5	39.60	39.65	-4.7	2,423	-0.19%
2024/03/05	0	0.00	0.7	39.70	39.60	-0.7	2,426	-0.03%
2024/03/04	1	39.65	2	39.65	39.65	-1	2,423	-0.04%
2024/03/01	0.2	39.70	0	0.00	39.70	0.2	2,424	0.01%
2024/02/26	2	39.90	0	0.00	39.90	2	2,444	0.08%
2024/02/21	0	0.00	2	40.05	40.10	-2	2,459	-0.08%
2024/02/20	0.5	39.70	0	0.00	39.65	0.5	2,431	0.02%
2024/02/19	0	39.75	5	39.60	39.65	-5	2,425	-0.20%
2024/02/16	0	0.00	8.2	39.51	39.65	-8.2	2,471	-0.33%
2024/02/15	0.1	39.63	0	0.00	39.50	0.1	2,442	0.00%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.00%
2024/01/26	0	39.55	0.3	39.60	39.60	-0.3	2,465	-0.01%
2024/01/23	2	39.50	0.4	39.65	39.50	1.6	2,520	0.06%
2024/01/22	1.1	39.57	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	0.1	39.80	0	0.00	39.70	0.1	2,499	0.00%
2024/01/17	10	39.65	0	0.00	39.85	10	2,489	0.40%
2024/01/16	12	39.74	0	0.00	39.70	12	2,446	0.49%
2024/01/12	0	0.00	2	39.95	39.90	-2	2,406	-0.08%
2024/01/11	0	0.00	3	40.05	39.95	-3	2,476	-0.12%
2024/01/08	3	40.18	26.5	40.20	40.20	-23.5	2,845	-0.83%
2023/12/28	0	0.00	0.4	40.10	40.15	-0.4	3,039	-0.01%
2023/12/27	0	0.00	2	40.15	40.10	-2	3,055	-0.07%
2023/12/22	0.2	40.00	1	39.95	39.90	-0.8	3,231	-0.02%
2023/12/21	40	39.86	0	0.00	39.90	40	3,414	1.17%
2023/12/20	0.1	40.10	0.2	40.10	40.15	-0.1	3,410	0.00%
2023/12/19	0.1	40.15	0	0.00	40.15	0.1	3,443	0.00%
2023/12/18	1	40.15	5	40.15	40.45	-4	3,468	-0.12%
2023/12/15	2.7	40.36	3.3	40.45	40.40	-0.6	3,484	-0.02%
2023/12/14	1.3	40.34	12	40.25	40.40	-10.7	3,472	-0.31%
2023/12/13	10	39.95	0	0.00	40.05	10	3,497	0.29%
2023/12/11	7	40.04	0	0.00	40.10	7	3,549	0.20%
2023/12/08	1	40.20	0	0.00	40.15	1	3,540	0.03%
2023/12/07	0	0.00	0.5	40.45	40.20	-0.5	3,523	-0.01%
2023/12/06	2	40.40	1.3	40.56	40.35	0.7	3,531	0.02%
2023/12/05	0.3	40.60	1.3	40.56	40.55	-1	3,489	-0.03%
2023/12/04	0	40.70	3.2	40.61	40.70	-3.2	3,476	-0.09%
2023/12/01	5	40.85	72	40.90	40.80	-67	3,447	-1.94%
2023/11/30	5	40.85	73	40.90	40.95	-68	3,452	-1.97%
2023/11/28	10	40.90	0	0.00	40.95	10	3,489	0.29%
2023/11/27	10	41.05	0	0.00	40.95	10	3,468	0.29%
2023/11/24	10	41.15	24.4	41.10	41.20	-14.4	3,471	-0.41%
2023/11/21	0	41.05	0	0.00	40.85	0	3,444	0.00%
2023/11/20	0	0.00	34	41.03	41.10	-34	3,427	-0.99%
2023/11/16	0	0.00	4	40.95	41.00	-4	3,433	-0.12%
2023/11/15	1	40.60	112.1	40.71	40.90	-111.1	3,434	-3.23%	大賣/鉅額交易
2023/11/13	2	40.65	1.1	40.70	40.60	0.9	3,398	0.03%
2023/11/08	3	40.70	5	40.70	40.60	-2	3,434	-0.06%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0	40.70	0	0.00	40.60	0	3,494	0.00%
2023/11/02	2.6	40.60	13	40.60	40.60	-10.4	3,494	-0.30%
2023/11/01	7	40.39	0	0.00	40.60	7	3,493	0.20%
2023/10/31	0	40.70	0	0.00	40.70	0	3,483	0.00%
2023/10/30	2	40.70	1	40.60	40.90	1	3,473	0.03%
2023/10/27	64	40.80	50	41.05	40.80	14	3,471	0.40%
2023/10/26	0	0.00	1	40.95	40.95	-1	3,476	-0.03%
2023/10/25	3	41.10	0	0.00	41.00	3	3,465	0.09%
2023/10/24	6	40.80	0	0.00	40.80	6	3,471	0.17%
2023/10/23	13	40.85	0	0.00	40.75	13	3,488	0.37%
2023/10/20	2	41.15	0	0.00	41.10	2	3,504	0.06%
2023/10/19	1	41.85	12	41.99	41.80	-11	3,542	-0.31%
2023/10/18	0	41.25	4	41.78	42.05	-4	3,479	-0.11%
2023/10/17	81	41.05	0	0.00	41.00	81	3,199	2.53%
2023/10/16	1.1	40.62	3	40.92	41.30	-1.9	3,162	-0.06%
2023/10/13	0	0.00	10	40.53	40.85	-10	3,128	-0.32%
2023/10/12	1	39.90	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	22.5	40.10	40.10	-22.5	3,128	-0.72%
2023/10/06	2.1	39.20	2	39.40	39.40	0.1	3,089	0.00%
2023/10/05	1.3	39.18	0	0.00	39.10	1.3	3,071	0.04%
2023/10/04	1.1	39.23	4	39.10	39.10	-2.9	3,075	-0.09%
2023/10/03	2.1	39.21	0	0.00	39.25	2.1	3,077	0.07%
2023/10/02	2.1	39.49	0	0.00	39.30	2.1	3,075	0.07%
2023/09/28	1	39.46	10	39.55	39.45	-9	3,028	-0.30%
2023/09/27	4	39.68	0	0.00	39.55	4	2,981	0.13%
2023/09/26	10.1	40.05	84	40.00	40.00	-73.9	2,901	-2.55%
2023/09/25	15.1	43.10	43	43.00	43.05	-27.9	2,712	-1.03%
2023/09/22	10	43.44	0	0.00	43.40	10	2,593	0.39%
2023/09/21	0.1	44.00	0	0.00	43.95	0.1	2,534	0.00%
2023/09/20	0	0.00	1	44.25	44.20	-1	2,472	-0.04%
2023/09/19	0.1	44.20	2	44.25	44.30	-2	2,406	-0.08%
2023/09/18	0	0.00	21	43.95	44.15	-21	2,376	-0.88%
2023/09/15	4	43.69	0	0.00	43.25	4	2,331	0.17%
2023/09/14	0.1	44.00	0	0.00	44.10	0.1	2,252	0.00%
2023/09/11	7.1	43.46	0	0.00	43.50	7.1	2,268	0.31%
2023/09/05	1.8	43.62	10	43.60	43.45	-8.2	2,292	-0.36%
2023/09/01	5	42.95	5	42.90	42.95	0	2,211	0.00%
2023/08/31	0.5	43.15	0	0.00	43.00	0.5	2,211	0.02%
2023/08/30	2	43.10	0	0.00	43.25	2	2,228	0.09%
2023/08/29	1	42.90	0	0.00	43.20	1	2,235	0.04%
2023/08/28	0	42.70	6	42.70	42.95	-6	2,238	-0.27%
2023/08/25	0	42.55	0	0.00	42.40	0	2,284	0.00%
2023/08/24	0	42.30	0	0.00	42.30	0	2,289	0.00%
2023/08/23	0	42.45	1.2	42.40	42.30	-1.2	2,294	-0.05%
2023/08/22	4.1	42.35	0	0.00	42.40	4.1	2,320	0.17%
2023/08/21	0.1	42.85	0	0.00	42.75	0.1	2,323	0.00%
2023/08/18	0	0.00	1.2	42.74	42.95	-1.2	2,348	-0.05%
2023/08/17	0.2	42.63	0.4	42.70	42.60	-0.2	2,343	-0.01%
2023/08/16	2	42.50	0	0.00	42.60	2	2,375	0.08%
2023/08/15	0	42.75	4	42.78	42.65	-4	2,401	-0.17%
2023/08/14	3.7	42.62	0	0.00	42.60	3.7	2,426	0.15%
2023/08/09	0.5	42.75	0.1	42.75	42.65	0.4	2,478	0.02%
2023/08/07	0.1	42.80	10	42.75	42.80	-9.9	2,962	-0.33%
2023/08/04	0.1	42.65	0	0.00	42.70	0.1	2,965	0.00%
2023/08/02	0	42.45	0	0.00	42.55	0	2,959	0.00%
2023/08/01	0	42.50	0	0.00	42.55	0	2,975	0.00%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	42.35	0	0.00	42.40	0	3,023	0.00%
2023/07/25	2	41.60	0	0.00	41.60	2	3,007	0.07%
2023/07/24	4.2	41.79	0	0.00	41.70	4.2	2,980	0.14%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	1	42.20	5	42.20	42.25	-4	2,951	-0.13%
2023/07/19	3	42.10	0	0.00	42.15	3	2,951	0.10%
2023/07/17	7	42.25	8	42.30	42.25	-1	2,931	-0.03%
2023/07/14	4	42.50	0	0.00	42.55	4	2,898	0.14%
2023/07/13	5	42.75	6	42.80	42.80	-1	2,887	-0.03%
2023/07/12	10	42.90	10	42.90	42.95	0	2,874	0.00%
2023/07/11	1	42.70	2	42.70	43.00	-1	2,878	-0.03%
2023/07/10	0.5	43.00	0	0.00	42.80	0.5	2,878	0.02%
2023/07/07	0	0.00	7	42.64	42.75	-7	2,913	-0.24%
2023/07/06	0.5	42.70	0	0.00	42.80	0.5	2,900	0.02%
2023/07/05	0	0.00	5	42.75	42.70	-5	2,901	-0.17%
2023/07/04	1	42.80	12	42.68	42.85	-11	2,939	-0.37%
2023/07/03	0.6	42.70	0	0.00	42.80	0.6	2,955	0.02%
2023/06/30	0.5	42.65	0	0.00	42.65	0.5	2,964	0.02%
2023/06/27	0	0.00	3	42.20	42.25	-3	2,978	-0.10%
2023/06/26	0	0.00	0.3	42.25	42.25	-0.3	2,985	-0.01%
2023/06/21	0	42.30	15	42.22	42.25	-15	3,006	-0.50%
2023/06/19	0	42.30	13	42.31	42.30	-13	2,982	-0.43%
2023/06/16	4	42.25	10	42.30	42.25	-6	2,968	-0.20%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/14	1	42.90	8	42.80	43.00	-7	2,916	-0.24%
2023/06/13	2	42.90	8	42.91	42.95	-6	2,950	-0.20%
2023/06/12	0.5	42.95	0	0.00	42.85	0.5	3,027	0.02%
2023/06/07	0	42.60	2.4	42.58	42.60	-2.4	3,035	-0.08%
2023/05/30	0	0.00	0.2	42.10	42.15	-0.2	3,030	-0.01%
2023/05/29	0	0.00	2	42.23	42.10	-2	3,039	-0.07%
2023/05/25	0.1	42.75	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	0	0.00	7	42.94	43.05	-7	3,015	-0.23%
2023/05/22	0	0.00	0.2	42.35	42.60	-0.2	2,973	-0.01%
2023/05/17	0	0.00	2	41.95	41.90	-2	2,868	-0.07%
2023/05/16	1	41.65	0	0.00	41.65	1	2,836	0.04%
2023/05/15	5.1	41.20	10.9	40.98	41.35	-5.8	2,816	-0.21%
2023/05/12	2.1	41.68	1.1	41.70	41.95	1	2,713	0.04%
2023/05/11	2.2	42.01	6	42.13	42.30	-3.8	2,632	-0.14%
2023/05/10	0	0.00	5.5	43.23	43.20	-5.5	2,214	-0.25%
2023/05/05	0	0.00	3	43.10	42.90	-3	2,230	-0.13%
2023/05/04	0	0.00	5	42.64	42.85	-5	2,252	-0.22%
2023/05/03	0.1	42.29	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	4	42.15	42.20	-4	2,289	-0.17%
2023/04/28	0	0.00	2	42.08	42.05	-2	2,366	-0.08%
2023/04/27	0	0.00	3	42.05	42.05	-3	2,398	-0.13%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	0.1	41.80	3	41.80	41.65	-2.9	2,423	-0.12%
2023/04/20	0	0.00	56	41.90	41.85	-56	2,422	-2.31%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	2.4	42.23	42.10	-2.4	2,402	-0.10%
2023/04/17	2	42.10	0	0.00	42.05	2	2,394	0.08%
2023/04/14	0	0.00	19.5	42.10	42.10	-19.5	2,390	-0.82%
2023/04/13	0	0.00	13.2	42.05	42.10	-13.2	2,397	-0.55%
2023/04/12	3	41.90	5	42.12	41.95	-2	2,407	-0.08%
2023/04/11	0	0.00	1.3	41.67	41.75	-1.3	2,348	-0.06%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	32	41.26	41.70	-32	2,499	-1.28%
2023/04/06	1	40.90	20	40.95	40.85	-19	2,473	-0.77%
2023/03/31	1	40.90	11	40.97	41.15	-10	2,570	-0.39%
2023/03/30	0	0.00	1	41.15	41.00	-1	2,889	-0.03%
2023/03/29	0	0.00	22	40.91	41.05	-22	3,290	-0.67%
2023/03/28	0	0.00	1	40.65	40.70	-1	3,717	-0.03%
2023/03/24	11	40.60	1	40.70	40.65	10	4,616	0.22%
2023/03/23	1	41.10	5	41.20	41.00	-4	4,683	-0.09%
2023/03/22	2	41.10	1	41.10	41.15	1	4,761	0.02%
2023/03/16	0.1	40.27	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	1.1	40.62	0	0.00	40.60	1.1	5,035	0.02%
2023/03/14	2	41.50	1	41.60	41.50	1	4,997	0.02%
2023/03/10	0	0.00	10	41.95	41.95	-10	5,112	-0.20%
2023/03/09	2	41.90	0	0.00	41.95	2	5,127	0.04%
2023/03/08	1	41.70	0	0.00	41.85	1	5,151	0.02%
2023/03/07	0	41.75	11	41.65	41.80	-11	5,162	-0.21%
2023/03/06	0	41.85	20	41.84	41.80	-20	5,202	-0.38%
2023/03/03	5	41.95	5	42.10	41.95	0	5,213	0.00%
2023/03/02	87	42.25	0	0.00	42.25	87	5,216	1.67%
2023/03/01	0	0.00	1	42.35	42.35	-1	5,253	-0.02%
2023/02/24	1	42.30	2	42.50	42.40	-1	5,404	-0.02%
2023/02/23	0	0.00	7	42.44	42.40	-7	5,417	-0.13%
2023/02/22	1	41.95	4	42.30	42.30	-3	5,435	-0.06%
2023/02/21	1	42.15	2.1	42.25	42.25	-1.1	5,466	-0.02%
2023/02/20	10	42.23	0	0.00	42.30	10	5,567	0.18%
2023/02/17	0	0.00	11	41.90	41.95	-11	5,613	-0.20%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/14	0	0.00	1	42.00	42.00	-1	5,835	-0.02%
2023/02/13	12	41.30	0	0.00	41.80	12	5,888	0.20%
2023/02/10	13	41.58	0	0.00	41.55	13	5,912	0.22%
2023/02/08	3	41.75	0	0.00	41.90	3	6,025	0.05%
2023/02/07	20	41.93	3	41.90	41.95	17	6,053	0.28%
2023/02/06	0	0.00	88	41.90	42.00	-88	6,047	-1.46%
2023/02/01	0	0.00	3.6	41.61	41.60	-3.6	6,045	-0.06%
2023/01/31	0	0.00	1	41.25	41.10	-1	6,114	-0.02%
2023/01/30	13	40.70	0	0.00	40.65	13	6,079	0.21%
2023/01/17	2	40.70	0	0.00	40.70	2	6,054	0.03%
2023/01/13	0	0.00	3	40.75	40.80	-3	6,054	-0.05%
2023/01/12	0	0.00	1	40.75	40.70	-1	6,092	-0.02%
2023/01/11	0	0.00	15	40.59	40.60	-15	6,125	-0.24%
2023/01/10	0	0.00	9.1	40.50	40.50	-9.1	6,136	-0.15%
2023/01/05	1	40.35	0	0.00	40.40	1	6,223	0.02%
2023/01/04	0	0.00	2	40.50	40.60	-2	6,229	-0.03%
2023/01/03	1	40.25	0	0.00	40.35	1	6,276	0.02%
2022/12/30	1	40.60	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0	0.00	4	40.43	40.60	-4	6,273	-0.06%
2022/12/28	1	41.00	1	40.80	40.70	0	6,284	0.00%
2022/12/27	8	41.43	8.3	41.47	41.45	-0.3	6,283	0.00%
2022/12/26	0	0.00	5	40.25	40.25	-5	6,225	-0.08%
2022/12/23	3.2	40.33	0	0.00	40.35	3.2	6,264	0.05%
2022/12/22	6	39.90	3	40.73	42.00	3	6,211	0.05%
2022/12/21	18.6	39.30	1	39.40	40.00	17.6	6,026	0.29%
2022/12/20	12	39.69	1	39.50	39.65	11	5,780	0.19%
2022/12/19	10	41.23	1	41.25	40.50	9	5,621	0.16%
2022/12/16	6.1	41.74	2	42.00	41.15	4.1	5,404	0.08%
2022/12/14	8	42.44	4.1	42.53	42.60	3.9	5,170	0.08%
2022/12/13	16	43.34	6	42.80	42.75	10	5,162	0.19%
2022/12/12	0	0.00	5	43.95	43.65	-5	5,153	-0.10%
2022/12/09	0.2	44.03	0	0.00	44.00	0.2	5,155	0.00%
2022/12/07	1	43.70	0	0.00	44.35	1	5,137	0.02%
2022/12/06	0.8	44.13	0	0.00	43.95	0.8	5,103	0.02%
2022/12/05	0	0.00	0.1	44.70	44.40	-0.1	5,088	0.00%
2022/12/02	7.1	44.41	0	0.00	44.25	7.1	5,030	0.14%
2022/12/01	2.1	44.75	2.1	44.85	44.80	0	5,016	0.00%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/28	0.4	44.69	6	44.70	44.85	-5.6	5,036	-0.11%
2022/11/25	0.1	44.70	2	44.53	44.55	-1.9	5,022	-0.04%
2022/11/24	0.5	44.85	4	44.95	44.90	-3.5	5,032	-0.07%
2022/11/23	0	0.00	1	44.95	44.90	-1	5,037	-0.02%
2022/11/22	1	44.25	10.1	44.61	44.85	-9.1	5,044	-0.18%
2022/11/21	0	0.00	7.3	43.99	43.95	-7.3	4,921	-0.15%
2022/11/18	0	0.00	2.1	43.80	43.80	-2.1	4,941	-0.04%
2022/11/17	0	0.00	6.5	43.63	43.55	-6.5	4,949	-0.13%
2022/11/16	0	0.00	1	43.25	43.20	-1	4,925	-0.02%
2022/11/15	1	42.85	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	19	42.94	43.35	-19	4,875	-0.39%
2022/11/11	0	0.00	6.3	42.36	42.40	-6.3	4,802	-0.13%
2022/11/10	0	0.00	51	42.00	42.25	-51	4,814	-1.06%
2022/11/09	0	0.00	3.1	42.00	42.25	-3.1	4,868	-0.06%
2022/11/08	0.5	41.95	0	0.00	41.90	0.5	4,840	0.01%
2022/11/07	0	0.00	2	42.00	42.05	-2	4,888	-0.04%
2022/11/04	0.4	41.72	9	41.23	42.00	-8.6	4,888	-0.18%
2022/11/03	1	40.85	3.2	41.16	41.30	-2.2	4,842	-0.05%
2022/11/02	0	0.00	4.4	41.36	41.25	-4.4	4,832	-0.09%
2022/11/01	0	0.00	1	41.35	41.45	-1	4,873	-0.02%
2022/10/31	4.2	41.41	1.1	41.22	41.45	3.1	4,888	0.06%
2022/10/28	1.5	41.70	1	41.85	41.65	0.5	4,880	0.01%
2022/10/27	0	0.00	7	41.34	41.80	-7	4,875	-0.14%
2022/10/26	0.1	40.65	0	0.00	40.60	0.1	4,816	0.00%
2022/10/25	1	40.50	0	0.00	40.65	1	4,828	0.02%
2022/10/24	0.5	40.65	1	40.80	40.60	-0.5	4,786	-0.01%
2022/10/21	0.1	40.40	2	40.50	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	117	40.06	40.35	-117	4,768	-2.45%	大賣/鉅額交易
2022/10/19	0	0.00	2	40.23	40.20	-2	4,726	-0.04%
2022/10/14	0.1	39.20	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	1	38.40	0	0.00	38.75	1	4,945	0.02%
2022/10/12	1	38.95	1	39.05	38.95	0	5,106	0.00%
2022/10/11	6	39.33	4	39.28	39.35	2	5,224	0.04%
2022/10/07	2	38.91	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.68	0	0.00	39.65	2	5,180	0.04%
2022/10/04	0.2	39.88	0	0.00	39.70	0.2	5,244	0.00%
2022/10/03	1	39.80	0	0.00	39.85	1	5,232	0.02%
2022/09/30	0	0.00	12	37.98	39.00	-12	5,202	-0.23%
2022/09/29	1.2	38.51	11	38.33	38.60	-9.8	5,204	-0.19%
2022/09/28	11.2	38.35	1	38.80	38.00	10.2	5,171	0.20%
2022/09/27	12.6	39.95	6	39.52	39.65	6.6	5,055	0.13%
2022/09/26	107.4	40.31	25	40.13	40.20	82.4	4,940	1.67%	大買/
2022/09/23	32.3	47.69	34	47.89	47.80	-1.7	4,766	-0.04%
2022/09/22	21.2	47.70	100	47.30	47.75	-78.8	4,634	-1.70%
2022/09/21	13	47.91	125	48.00	48.00	-112	4,521	-2.48%	大賣/鉅額交易
2022/09/20	5.1	48.03	11	48.05	48.00	-5.9	4,374	-0.13%
2022/09/19	47	48.12	11	48.00	48.15	36	4,340	0.83%
2022/09/16	11	48.21	0	0.00	48.30	11	4,306	0.26%
2022/09/15	2	48.18	3	48.30	48.25	-1	4,462	-0.02%
2022/09/14	5	48.20	1.7	48.29	48.25	3.3	4,782	0.07%
2022/09/13	3	48.47	1	48.50	48.50	2	5,003	0.04%
2022/09/08	0	0.00	4	48.25	48.35	-4	5,532	-0.07%
2022/09/07	4	47.88	1	47.90	47.90	3	5,636	0.05%
2022/09/06	0	0.00	2	48.00	48.10	-2	5,682	-0.04%
2022/09/05	1	47.95	0	0.00	47.95	1	5,683	0.02%
2022/09/02	0.1	48.10	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	26	48.05	0	0.00	48.10	26	5,726	0.45%
2022/08/31	2	48.35	11	48.33	48.40	-9	5,714	-0.16%
2022/08/30	7	48.14	1	48.35	48.35	6	5,694	0.11%
2022/08/29	5	47.51	4	47.73	47.85	1	5,702	0.02%
2022/08/26	14	48.06	0	0.00	48.20	14	5,824	0.24%
2022/08/25	21	47.97	2	48.08	48.10	19	5,812	0.33%
2022/08/24	0	0.00	7	47.86	48.00	-7	5,807	-0.12%
2022/08/23	22	47.54	0	0.00	47.65	22	5,790	0.38%
2022/08/22	2	47.43	4	47.36	47.65	-2	5,815	-0.03%
2022/08/18	4	46.86	0	0.00	46.80	4	5,742	0.07%
2022/08/17	17	47.12	1	47.00	47.20	16	5,720	0.28%
2022/08/16	4	46.35	0.1	46.90	46.80	3.9	5,658	0.07%
2022/08/15	1	46.35	0	46.35	46.20	1	5,579	0.02%
2022/08/12	53	46.15	1	46.40	46.15	52	5,593	0.93%
2022/08/11	5	45.94	0	0.00	45.90	5	5,573	0.09%
2022/08/10	15	45.75	0	0.00	45.75	15	5,595	0.27%
2022/08/09	10	46.00	0	0.00	46.00	10	5,615	0.18%
2022/08/08	0	0.00	15	46.00	46.00	-15	5,670	-0.26%
2022/08/05	2	45.78	0	0.00	45.85	2	5,890	0.03%
2022/08/04	1	45.45	0	0.00	45.65	1	5,966	0.02%
2022/08/03	2	45.70	0.1	45.80	45.80	2	5,960	0.03%
2022/07/29	0	0.00	9	45.15	45.35	-9	5,999	-0.15%
2022/07/22	1	44.85	0	0.00	45.20	1	6,076	0.02%
2022/07/21	3	44.85	1	45.15	45.15	2	6,053	0.03%
2022/07/20	1.2	45.69	73	45.16	45.35	-71.8	6,060	-1.18%
2022/07/19	23	45.82	31	46.04	45.75	-8	6,023	-0.13%
2022/07/18	0	0.00	2	44.85	45.10	-2	5,953	-0.03%
2022/07/15	6	43.35	0	0.00	43.40	6	5,964	0.10%
2022/07/14	10	43.60	0	0.00	43.50	10	6,095	0.16%
2022/07/13	1	43.60	15	43.55	43.50	-14	6,119	-0.23%
2022/07/12	3	43.20	0	0.00	43.20	3	6,150	0.05%
2022/07/11	1	43.80	0	0.00	43.80	1	6,163	0.02%
2022/07/08	3	43.85	0	0.00	43.85	3	6,195	0.05%
2022/07/07	1.1	43.91	0	0.00	43.80	1.1	6,213	0.02%
2022/07/06	0	44.35	1	44.90	44.20	-1	6,327	-0.02%
2022/07/05	0.1	44.57	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	0	0.00	1	44.40	44.40	-1	6,803	-0.01%
2022/07/01	1.1	44.51	7	44.41	43.95	-5.9	7,609	-0.08%
2022/06/30	0	0.00	1	45.15	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	6	44.94	45.10	-6	8,197	-0.07%
2022/06/28	0.1	44.90	30	44.78	44.80	-29.9	8,203	-0.36%
2022/06/27	10	44.70	2.5	44.57	44.80	7.5	8,257	0.09%
2022/06/24	20	44.23	2	43.95	44.20	18	8,284	0.22%
2022/06/23	13.1	43.34	6	43.33	43.30	7.1	8,320	0.08%
2022/06/22	20.1	43.04	5	43.05	43.25	15.1	8,163	0.18%
2022/06/21	3.1	43.60	1	43.90	43.35	2.1	7,857	0.03%
2022/06/20	5	43.68	0	0.00	43.60	5	7,697	0.07%
2022/06/17	29	43.72	0	0.00	44.75	29	7,720	0.38%
2022/06/16	20	44.64	0	0.00	44.55	20	7,555	0.26%
2022/06/15	5	45.04	0	0.00	45.05	5	7,569	0.07%
2022/06/14	1	45.25	0	0.00	45.40	1	7,728	0.01%
2022/06/13	5.3	44.51	3	44.65	44.80	2.3	8,324	0.03%
2022/06/10	0.1	45.10	0	0.00	44.90	0.1	8,491	0.00%
2022/06/09	5	45.20	0	0.00	45.25	5	8,562	0.06%
2022/06/07	1.1	45.00	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	13.1	45.06	0	45.30	45.00	13.1	8,621	0.15%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	2	46.48	13	46.33	46.35	-11	8,711	-0.13%
2022/05/31	5	46.50	0	0.00	46.45	5	8,812	0.06%
2022/05/30	0	0.00	8	46.55	46.55	-8	8,881	-0.09%
2022/05/26	0	0.00	0.2	46.00	46.00	-0.2	9,060	0.00%
2022/05/25	5	45.55	0	0.00	46.00	5	9,159	0.05%
2022/05/24	0	0.00	3	45.75	45.80	-3	9,320	-0.03%
2022/05/23	0.4	46.00	2	45.95	46.00	-1.6	9,444	-0.02%
2022/05/19	4	45.44	0	0.00	45.60	4	9,778	0.04%
2022/05/18	0.1	45.90	0	0.00	45.90	0.1	9,750	0.00%
2022/05/17	0	0.00	10	45.15	45.45	-10	9,739	-0.10%
2022/05/16	10	44.40	0	0.00	44.55	10	9,756	0.10%
2022/05/13	17.1	43.99	7	43.64	44.70	10.1	9,762	0.10%
2022/05/12	20	45.73	0	0.00	45.40	20	9,552	0.21%
2022/05/10	2	46.15	1	46.30	46.50	1	9,491	0.01%
2022/05/09	9	46.63	9	46.67	46.50	0	9,510	0.00%
2022/05/06	0	0.00	15	46.82	46.90	-15	9,568	-0.16%
2022/05/05	0	0.00	10	47.10	47.00	-10	9,644	-0.10%
2022/05/04	0	0.00	10	46.95	46.90	-10	9,731	-0.10%
2022/05/03	2	46.58	1	46.70	46.65	1	9,780	0.01%
2022/04/29	51	46.99	0	0.00	46.95	51	9,807	0.52%
2022/04/28	3.1	46.76	0	0.00	46.70	3.1	9,846	0.03%
2022/04/27	3.1	46.67	0	0.00	46.70	3.1	9,839	0.03%
2022/04/25	20	46.62	0	0.00	46.45	20	9,766	0.20%
2022/04/22	14	47.30	0	47.40	47.10	14	9,677	0.14%
2022/04/21	17.1	47.71	0	0.00	47.50	17.1	9,599	0.18%
2022/04/20	9	47.53	0	0.00	48.75	9	9,493	0.09%
2022/04/19	4	47.75	1	47.75	47.80	3	9,399	0.03%
2022/04/18	4	47.81	0	0.00	47.80	4	9,395	0.04%
2022/04/14	0.5	47.75	0.1	47.83	47.85	0.4	9,312	0.00%
2022/04/13	14	47.19	2	47.25	47.45	12	9,288	0.13%
2022/04/12	23	47.00	0	0.00	46.90	23	9,253	0.25%
2022/04/11	20	48.00	11	47.61	47.60	9	9,119	0.10%
2022/04/08	6	48.82	7	48.74	48.75	-1	8,892	-0.01%
2022/04/07	136.4	49.11	63	48.91	48.90	73.4	8,703	0.84%	大買/
2022/04/06	49	47.82	2	48.71	49.00	47	7,888	0.60%
2022/04/01	4	45.35	0.1	45.35	45.70	3.9	7,252	0.05%
2022/03/31	3	45.40	0	0.00	45.40	3	7,189	0.04%
2022/03/30	21	45.25	0	0.00	45.40	21	7,184	0.29%
2022/03/29	4.4	45.33	0	0.00	45.30	4.4	7,325	0.06%
2022/03/28	15	45.43	0	0.00	45.35	15	7,363	0.20%
2022/03/25	7.2	45.80	0	0.00	45.75	7.2	7,389	0.10%
2022/03/24	8.3	45.70	2	45.75	45.75	6.3	7,451	0.08%
2022/03/23	14.2	45.88	3.7	45.80	45.95	10.5	7,509	0.14%
2022/03/22	20	45.59	0	0.00	45.50	20	7,515	0.27%
2022/03/21	16	46.35	4	46.26	46.20	12	7,261	0.17%
2022/03/18	1	46.50	0	0.00	46.60	1	7,118	0.01%
2022/03/17	6	47.01	0	0.00	47.00	6	7,022	0.09%
2022/03/16	54.1	47.00	0	0.00	46.85	54.1	6,829	0.79%
2022/03/15	8	49.95	3	50.00	50.50	5	6,228	0.08%
2022/03/14	0	0.00	5.1	49.61	49.60	-5.1	6,042	-0.08%
2022/03/11	3	48.73	0.3	48.90	48.90	2.7	5,950	0.05%
2022/03/10	3	49.30	3	49.35	49.20	0	5,931	0.00%
2022/03/09	0	0.00	14	49.22	49.35	-14	5,893	-0.24%
2022/03/08	0	0.00	60	49.05	48.50	-60	5,836	-1.03%
2022/03/07	2.1	49.72	2	49.00	49.30	0.1	5,723	0.00%
2022/03/04	5	50.34	3	50.57	50.50	2	5,607	0.04%
2022/03/03	0	0.00	6.1	50.02	50.20	-6.1	5,520	-0.11%
2022/03/01	0	0.00	2	49.50	49.45	-2	5,514	-0.04%
2022/02/25	0	0.00	11	48.74	48.95	-11	5,379	-0.20%
2022/02/24	0	0.00	18	48.41	48.35	-18	5,287	-0.34%
2022/02/23	0	0.00	1.3	48.96	49.10	-1.3	5,123	-0.03%
2022/02/22	0	0.00	15	47.93	48.90	-15	5,011	-0.30%
2022/02/21	0	0.00	6	47.61	48.15	-6	4,800	-0.12%
2022/02/18	1	47.15	1	47.25	47.20	0	4,722	0.00%
2022/02/17	17	47.13	0	0.00	47.25	17	4,777	0.36%
2022/02/16	0	0.00	10	47.15	47.15	-10	4,863	-0.21%
2022/02/15	0	0.00	10	47.30	47.10	-10	5,051	-0.20%
2022/02/14	0.1	46.75	0	0.00	46.85	0.1	5,014	0.00%
2022/02/11	0.1	46.80	0	0.00	46.80	0.1	5,024	0.00%
2022/02/10	0.1	46.90	0	0.00	46.90	0.1	5,005	0.00%
2022/02/09	27	47.10	0	0.00	47.00	27	4,977	0.54%
2022/02/08	2	47.25	22	47.22	47.25	-20	4,940	-0.40%
2022/02/07	7	46.96	0	0.00	47.05	7	4,852	0.14%
2022/01/26	0	0.00	2.1	46.65	46.80	-2.1	4,760	-0.04%
2022/01/24	5	46.00	0	0.00	46.30	5	4,641	0.11%
2022/01/21	1	46.05	2	46.10	46.25	-1	4,590	-0.02%
2022/01/20	2	46.10	0	0.00	46.15	2	4,536	0.04%
2022/01/19	12	45.95	70	45.87	45.95	-58	4,521	-1.28%
2022/01/17	2	46.20	0	0.00	46.25	2	4,483	0.04%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	10	46.20	0	0.00	46.20	10	4,661	0.21%
2022/01/12	3	46.23	0	0.00	46.25	3	4,657	0.06%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/10	2.1	46.25	0	0.00	46.35	2.1	4,618	0.05%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/06	2	46.10	0	0.00	46.30	2	4,600	0.04%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	3	46.08	0	0.00	46.15	3	4,640	0.06%
2022/01/03	3	46.08	6	46.10	46.25	-3	4,629	-0.06%
2021/12/30	3	46.42	0	0.00	46.25	3	4,602	0.07%
2021/12/29	5	46.20	0	0.00	46.25	5	4,569	0.11%
2021/12/28	2	46.18	0	0.00	46.15	2	4,557	0.04%
2021/12/27	15	46.12	0	0.00	46.25	15	4,540	0.33%
2021/12/24	2	46.05	0	0.00	46.20	2	4,524	0.04%
2021/12/23	13	45.95	15	45.91	46.05	-2	4,502	-0.04%
2021/12/22	5	46.65	0	0.00	46.70	5	4,305	0.12%
2021/12/21	4	47.24	0	0.00	47.00	4	4,226	0.09%
2021/12/20	0	0.00	1	47.65	47.60	-1	4,188	-0.02%
2021/12/17	2	47.13	0	0.00	47.25	2	4,196	0.05%
2021/12/13	14	46.60	2	46.60	46.70	12	4,252	0.28%
2021/12/10	21	46.47	1	46.45	46.50	20	4,199	0.48%
2021/12/09	0	0.00	0.3	46.52	46.50	-0.3	4,177	-0.01%
2021/12/08	2	46.45	0.2	46.60	46.50	1.8	4,154	0.04%
2021/12/07	0	0.00	6	46.45	46.50	-6	4,130	-0.15%
2021/12/02	1.2	46.43	0	0.00	46.30	1.2	4,096	0.03%
2021/12/01	1.3	46.16	0	0.00	46.70	1.3	4,107	0.03%
2021/11/30	2	46.45	0	0.00	46.20	2	4,101	0.05%
2021/11/29	5	46.49	1	46.40	46.45	4	4,068	0.10%
2021/11/26	3	46.93	1	46.90	46.80	2	4,044	0.05%
2021/11/25	1	47.20	1	47.30	47.10	0	4,003	0.00%
2021/11/24	10	46.80	0	0.00	46.85	10	3,916	0.26%
2021/11/23	0	0.00	10	46.20	46.20	-10	3,893	-0.26%
2021/11/18	10	46.74	10	46.60	46.60	0	3,886	0.00%
2021/11/16	0	0.00	0.2	47.23	46.80	-0.2	3,859	-0.01%
2021/11/15	29	48.10	8	48.13	47.65	21	3,829	0.55%
2021/11/12	20	47.10	26.6	47.12	47.80	-6.6	3,734	-0.18%
2021/11/11	1	45.45	1	45.75	45.60	0	3,576	0.00%
2021/11/10	0.2	45.48	1	45.40	45.45	-0.8	3,663	-0.02%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/08	3	44.85	3	44.95	45.00	0	3,689	0.00%
2021/11/05	3	44.50	0	0.00	44.55	3	3,715	0.08%
2021/11/04	6	44.71	0	0.00	44.65	6	3,722	0.16%
2021/11/03	0	0.00	5	44.85	44.85	-5	3,737	-0.13%
2021/11/02	5	44.75	0.1	44.90	44.70	4.9	3,818	0.13%
2021/11/01	12	44.81	0	0.00	44.70	12	3,840	0.31%
2021/10/29	11.1	44.94	0	0.00	44.95	11.1	3,853	0.29%
2021/10/28	4	45.08	0	0.00	45.10	4	3,908	0.10%
2021/10/27	2	45.40	0	0.00	45.10	2	3,952	0.05%
2021/10/26	4	45.35	0	0.00	45.55	4	3,975	0.10%
2021/10/25	20	45.00	4	45.15	45.20	16	4,053	0.39%
2021/10/22	0.1	45.35	0	0.00	45.15	0.1	4,122	0.00%
2021/10/21	8	44.88	0	0.00	45.00	8	4,091	0.20%
2021/10/20	2	44.50	0	0.00	44.60	2	4,054	0.05%
2021/10/19	2	44.48	0	0.00	44.55	2	4,268	0.05%
2021/10/18	0	0.00	1	44.60	44.65	-1	4,364	-0.02%
2021/10/15	2	44.88	0	0.00	44.75	2	4,387	0.05%
2021/10/14	2	45.00	0	0.00	44.70	2	4,394	0.05%
2021/10/13	3	44.97	1	45.15	45.05	2	4,452	0.04%
2021/10/12	1	44.55	0	0.00	45.10	1	4,494	0.02%
2021/10/08	1	44.55	0	0.00	44.60	1	4,440	0.02%
2021/10/07	10	44.60	0	0.00	44.65	10	4,430	0.23%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/01	0.1	44.85	0	0.00	44.80	0.1	4,599	0.00%
2021/09/30	0.1	45.25	0	0.00	45.10	0.1	4,629	0.00%
2021/09/29	0	0.00	20	45.30	45.05	-20	4,619	-0.43%
2021/09/28	10	45.08	0	0.00	45.30	10	4,593	0.22%
2021/09/27	5	45.00	0	0.00	44.65	5	4,567	0.11%
2021/09/24	4	45.10	1.1	45.07	45.10	2.9	4,508	0.06%
2021/09/23	41	46.72	1	46.75	46.80	40	4,357	0.92%
2021/09/22	6	46.54	0	0.00	46.20	6	4,245	0.14%
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/15	1	47.50	0	0.00	47.55	1	4,138	0.02%
2021/09/14	7	47.94	0	0.00	47.90	7	4,191	0.17%
2021/09/13	0	0.00	15	48.30	48.35	-15	4,204	-0.36%
2021/09/10	0	0.00	1.1	47.99	47.95	-1.1	4,242	-0.03%
2021/09/08	2	47.43	0	0.00	47.25	2	4,312	0.05%
2021/09/07	0	48.04	0	0.00	47.85	0	4,297	0.00%
2021/09/06	1	48.25	1	48.30	48.15	0	4,318	0.00%
2021/09/03	0	48.25	0	0.00	48.25	0	4,304	0.00%
2021/09/02	0.1	48.30	0	0.00	48.25	0.1	4,344	0.00%
2021/09/01	1	48.60	0	0.00	48.40	1	4,370	0.02%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/26	2	47.35	0	0.00	47.40	2	4,429	0.05%
2021/08/24	1.1	47.60	0.1	47.65	47.65	1	4,515	0.02%
2021/08/23	2	47.50	0	0.00	47.50	2	4,576	0.04%
2021/08/20	0	0.00	16.1	47.39	47.55	-16.1	4,597	-0.35%
2021/08/19	0	0.00	1	48.05	47.55	-1	5,750	-0.02%
2021/08/18	2	48.30	2	48.20	48.40	0	5,778	0.00%
2021/08/17	0.1	48.40	5	48.85	48.60	-5	5,807	-0.09%
2021/08/16	6	48.29	2	48.50	48.10	4	5,726	0.07%
2021/08/13	5	48.95	5	49.00	48.90	0	5,649	0.00%
2021/08/12	0	0.00	0.1	48.87	48.95	-0.1	5,580	0.00%
2021/08/09	0	0.00	1	49.00	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	6.1	49.41	49.45	-6.1	5,660	-0.11%
2021/08/05	1	48.85	0.6	48.55	48.70	0.4	5,663	0.01%
2021/08/03	16	49.26	12	48.84	49.30	4	5,955	0.07%
2021/08/02	5	49.30	1	49.35	49.45	4	6,067	0.07%
2021/07/30	2	48.90	0	0.00	49.05	2	6,127	0.03%
2021/07/29	4	49.06	3.2	49.06	49.10	0.8	6,148	0.01%
2021/07/28	0	0.00	6	48.28	48.35	-6	6,105	-0.10%
2021/07/27	0	0.00	7	48.09	48.15	-7	6,096	-0.11%
2021/07/26	0	0.00	27.2	48.10	48.10	-27.2	6,098	-0.45%
2021/07/23	2	47.65	12	47.74	47.90	-10	6,014	-0.17%
2021/07/22	0	0.00	14	46.70	46.85	-14	5,822	-0.24%
2021/07/21	0	0.00	0.1	45.90	46.00	-0.1	5,780	0.00%
2021/07/20	3.2	45.64	0	0.00	45.65	3.2	5,959	0.05%
2021/07/19	25	46.13	1	46.20	46.10	24	6,065	0.40%
2021/07/16	0	0.00	8	45.57	45.75	-8	6,068	-0.13%
2021/07/15	1	45.00	4.5	45.09	45.10	-3.5	6,030	-0.06%
2021/07/14	6.1	44.85	0	0.00	44.95	6.1	6,056	0.10%
2021/07/13	10	44.90	0	0.00	44.85	10	6,135	0.16%
2021/07/12	2	45.15	0	0.00	45.20	2	6,116	0.03%
2021/07/09	4	45.06	2.4	45.16	45.00	1.6	6,084	0.03%
2021/07/08	5	44.65	0	0.00	44.65	5	6,005	0.08%
2021/07/07	3	44.07	0	0.00	44.40	3	6,008	0.05%
2021/07/01	1.1	43.32	0	0.00	43.20	1.1	6,112	0.02%
2021/06/29	0	0.00	17	43.48	43.55	-17	6,147	-0.28%
2021/06/28	0	43.90	0	0.00	43.60	0	6,172	0.00%
2021/06/25	6	43.98	0	0.00	43.60	6	6,171	0.10%
2021/06/24	10	43.58	6	43.30	43.85	4	6,158	0.06%
2021/06/23	0	0.00	4	42.85	42.70	-4	6,132	-0.07%
2021/06/17	12	42.29	0.1	42.85	42.75	11.9	6,189	0.19%
2021/06/10	5	42.03	0	0.00	42.30	5	6,243	0.08%
2021/06/09	1	41.75	0	0.00	41.75	1	6,208	0.02%
2021/06/07	3	41.58	0	0.00	41.55	3	6,172	0.05%
2021/06/02	5	41.90	0	0.00	42.00	5	6,141	0.08%
2021/05/31	4	42.15	0	0.00	42.10	4	6,060	0.07%
2021/05/27	2	42.05	1	42.10	42.60	1	5,986	0.02%
2021/05/26	2	42.15	0	0.00	42.20	2	4,867	0.04%
2021/05/24	2	42.70	0	0.00	42.70	2	4,755	0.04%
2021/05/21	0	0.00	1	42.75	43.00	-1	4,782	-0.02%
2021/05/19	1	41.90	0.3	41.90	41.85	0.7	4,749	0.01%
2021/05/18	12	41.77	8	41.84	41.90	4	4,748	0.08%
2021/05/17	4	40.95	0	0.00	40.80	4	4,762	0.08%
2021/05/14	0	0.00	3	43.60	42.80	-3	4,683	-0.06%
2021/05/13	1	42.10	0	0.00	42.10	1	4,629	0.02%
2021/05/12	9.3	42.71	1.5	43.86	42.60	7.8	4,544	0.17%
2021/05/11	2	44.70	0	0.00	44.85	2	4,277	0.05%
2021/05/10	16	45.25	8.9	45.73	45.70	7.1	4,201	0.17%
2021/05/07	9	44.83	0	0.00	44.70	9	4,073	0.22%
2021/05/06	0	0.00	10.2	45.40	45.25	-10.2	3,976	-0.26%
2021/05/05	1	44.55	6.1	45.27	45.20	-5.1	3,929	-0.13%
2021/05/04	1	44.50	2	45.20	44.35	-1	3,882	-0.03%
2021/05/03	2	44.90	1.1	45.00	44.70	0.9	3,820	0.02%
2021/04/29	13	45.13	0	0.00	45.25	13	3,765	0.35%
2021/04/28	0	0.00	1	45.80	45.65	-1	3,739	-0.03%
2021/04/27	4	46.15	8	46.00	46.20	-4	3,767	-0.11%
2021/04/26	22	46.52	27	46.47	46.60	-5	3,705	-0.13%
2021/04/23	1.1	43.95	6	44.46	45.35	-4.9	3,491	-0.14%
2021/04/22	3	44.50	2	44.40	44.10	1	3,389	0.03%
2021/04/21	10	44.16	0	0.00	44.35	10	3,329	0.30%
2021/04/20	0	0.00	1	44.45	44.35	-1	3,311	-0.03%
2021/04/19	0	0.00	2	44.60	44.60	-2	3,322	-0.06%
2021/04/15	1	43.40	0.1	43.45	43.30	0.9	3,297	0.03%
2021/04/14	4.5	43.23	1	43.30	43.25	3.5	3,331	0.11%
2021/04/13	4	43.60	1.1	43.60	43.50	2.9	3,329	0.09%
2021/04/12	0	43.70	1	43.55	43.60	-1	3,327	-0.03%
2021/04/09	109.1	43.69	0	0.00	43.75	109.1	3,336	3.27%	大買/鉅額交易
2021/04/08	5	43.48	0	0.00	43.50	5	3,300	0.15%
2021/04/07	0	0.00	10	43.55	43.65	-10	3,277	-0.31%
2021/04/06	2	43.65	0	0.00	43.65	2	3,270	0.06%
2021/04/01	50.1	43.72	0	0.00	43.55	50.1	3,289	1.52%
2021/03/31	20	43.35	1	43.60	43.50	19	3,351	0.57%
2021/03/30	15	43.65	14	43.50	43.45	1	3,527	0.03%
2021/03/29	43	43.55	1	43.55	43.55	42	3,680	1.14%
2021/03/26	9	43.58	0	0.00	43.50	9	3,854	0.23%
2021/03/25	0	43.50	0	0.00	43.60	0	4,049	0.00%
2021/03/24	0	0.00	0.3	43.55	43.55	-0.3	4,322	-0.01%
2021/03/23	4	43.19	0	0.00	43.15	4	4,361	0.09%
2021/03/22	9	43.30	0	0.00	43.60	9	4,406	0.20%
2021/03/19	3	44.25	0	0.00	44.25	3	4,320	0.07%
2021/03/16	5	45.00	0	0.00	44.90	5	4,433	0.11%
2021/03/12	0	0.00	1	45.00	44.95	-1	4,737	-0.02%
2021/03/10	50	45.80	0	0.00	45.45	50	5,045	0.99%
2021/03/03	15	44.90	0	0.00	44.95	15	5,185	0.29%
2021/03/02	9	44.97	0	0.00	44.55	9	5,174	0.17%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	2	44.45	44.85	-2	5,087	-0.04%
2021/02/22	3	43.95	2.2	44.10	44.05	0.8	5,042	0.02%
2021/02/19	0	0.00	1	43.95	44.10	-1	5,037	-0.02%
2021/02/17	0	0.00	2.1	43.98	43.75	-2.1	5,010	-0.04%
2021/02/05	2	43.40	0	0.00	43.60	2	4,979	0.04%
2021/02/04	0	0.00	6	43.55	43.45	-6	4,999	-0.12%
2021/02/03	3.5	43.45	0	0.00	43.30	3.5	5,080	0.07%
2021/02/02	0	0.00	2	43.60	43.60	-2	5,119	-0.04%
2021/02/01	0.1	43.35	0	0.00	43.25	0.1	5,130	0.00%
2021/01/29	5.5	43.05	0	0.00	42.60	5.5	5,117	0.11%
2021/01/28	0	0.00	4	43.25	43.25	-4	5,081	-0.08%
2021/01/25	1.1	42.94	5	43.85	43.95	-3.9	5,087	-0.08%
2021/01/22	0.3	43.50	0	0.00	43.10	0.3	5,104	0.01%
2021/01/20	1	43.50	0	0.00	43.10	1	5,100	0.02%
2021/01/18	0	0.00	0.6	44.65	44.55	-0.6	4,997	-0.01%
2021/01/14	0	0.00	6	45.62	45.70	-6	5,177	-0.12%
2021/01/13	0	0.00	3.2	45.75	45.80	-3.2	5,174	-0.06%
2021/01/12	1	46.05	2	45.88	45.55	-1	5,170	-0.02%
2021/01/11	1	45.95	1	46.30	46.00	0	5,145	0.00%
2021/01/07	0	0.00	1.3	45.75	45.60	-1.3	5,099	-0.02%
2021/01/06	1	45.50	0	0.00	45.20	1	5,053	0.02%
2021/01/05	153.9	45.16	0	0.00	45.05	153.9	5,013	3.07%	大買/鉅額交易
2021/01/04	6	45.30	0.8	45.35	45.15	5.2	5,002	0.10%
2020/12/30	0	0.00	1	45.85	45.55	-1	4,999	-0.02%
2020/12/29	1	45.65	0	0.00	45.60	1	4,996	0.02%
2020/12/28	6	46.33	5	46.15	45.90	1	4,988	0.02%
2020/12/25	0	0.00	2	46.65	46.45	-2	4,947	-0.04%
2020/12/24	1.1	45.54	4	45.84	46.40	-3	4,907	-0.06%
2020/12/23	6	44.83	0	0.00	45.00	6	4,737	0.13%
2020/12/22	1	44.95	0	0.00	44.50	1	4,623	0.02%
2020/12/21	0	0.00	20	45.40	44.95	-20	4,561	-0.44%
2020/12/18	0	46.15	8	46.30	45.60	-8	4,425	-0.18%
2020/12/17	0	0.00	6.4	45.97	46.05	-6.4	4,185	-0.15%
2020/12/16	0	0.00	2	45.95	45.95	-2	4,169	-0.05%
2020/12/15	0.1	44.80	1	45.15	45.25	-1	4,086	-0.02%
2020/12/14	6.1	44.88	2	45.13	44.90	4.1	4,076	0.10%
2020/12/10	0	0.00	1	44.55	44.60	-1	3,999	-0.03%
2020/12/09	0	0.00	6	44.48	44.50	-6	3,934	-0.15%
2020/12/08	0	0.00	4	45.23	45.40	-4	3,834	-0.10%
2020/12/07	1	45.15	0	0.00	45.85	1	3,620	0.03%
2020/12/04	1.2	43.65	0	0.00	43.50	1.2	3,344	0.04%
2020/12/03	2	43.93	0	0.00	43.80	2	3,285	0.06%
2020/12/02	2	44.38	0	0.00	44.35	2	3,253	0.06%
2020/11/30	2.5	44.25	5.1	44.35	44.50	-2.6	3,235	-0.08%
2020/11/27	0.5	43.85	0	0.00	43.85	0.5	3,140	0.02%
2020/11/23	0	0.00	1.1	43.40	43.45	-1.1	3,242	-0.03%
2020/11/20	10	43.20	0	0.00	43.25	10	3,250	0.31%
2020/11/18	1	42.95	0	0.00	43.35	1	3,279	0.03%
2020/11/16	0	0.00	0.2	43.40	43.45	-0.2	3,317	-0.01%
2020/11/11	0	43.45	0	0.00	44.00	0	3,346	0.00%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/09	0	42.15	0	42.10	42.00	0	3,262	0.00%
2020/11/06	0.5	42.00	0.1	42.10	41.90	0.4	3,242	0.01%
2020/11/03	0.1	42.35	0	0.00	42.35	0.1	3,197	0.00%
2020/11/02	0	0.00	5	41.73	41.90	-5	3,189	-0.16%
2020/10/30	6.8	41.77	8.1	41.84	41.50	-1.3	3,171	-0.04%
2020/10/29	1	42.00	0	0.00	41.85	1	3,118	0.03%
2020/10/28	3	42.10	0	0.00	42.10	3	3,121	0.10%
2020/10/27	1	42.50	0.7	42.85	42.55	0.3	3,113	0.01%
2020/10/23	1	42.60	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.45	0	0.00	43.20	1	3,106	0.03%
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/19	1	42.80	0	0.00	43.20	1	2,899	0.03%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/14	3	43.75	0	0.00	43.75	3	2,841	0.11%
2020/10/12	20	44.80	0	0.00	44.20	20	2,839	0.70%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1	43.65	0	0.00	43.70	1	2,829	0.04%
2020/09/30	3	43.05	0	0.00	43.00	3	2,825	0.11%
2020/09/29	4	43.18	0	0.00	43.30	4	2,824	0.14%
2020/09/25	4	41.90	0	0.00	41.50	4	2,769	0.14%
2020/09/24	6	41.50	11	41.44	41.45	-5	2,721	-0.18%
2020/09/23	0	0.00	11	46.26	46.15	-11	2,590	-0.42%
2020/09/22	0	0.00	5	46.50	46.60	-5	2,499	-0.20%
2020/09/21	2	46.75	10.7	46.85	46.85	-8.7	2,460	-0.35%
2020/09/17	7	46.53	1	46.80	46.55	6	2,381	0.25%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/15	10	46.40	2	46.25	46.35	8	2,343	0.34%
2020/09/14	0	0.00	1	46.25	46.35	-1	2,348	-0.04%
2020/09/10	1	46.20	10	46.20	46.30	-9	2,321	-0.39%
2020/09/09	0	0.00	0.4	46.15	46.15	-0.4	2,306	-0.02%
2020/09/08	2	45.80	0	0.00	45.85	2	2,307	0.09%
2020/09/07	4	46.00	10	46.15	46.00	-6	2,396	-0.25%
2020/09/03	2	45.50	7	45.46	45.60	-5	2,467	-0.20%
2020/09/01	12	46.03	0	0.00	46.20	12	2,458	0.49%
2020/08/31	0	0.00	11	46.30	46.40	-11	2,516	-0.44%
2020/08/27	2	45.35	0	0.00	45.50	2	2,459	0.08%
2020/08/25	10	45.00	0	0.00	44.95	10	2,531	0.40%
2020/08/24	1	44.70	10	44.60	44.65	-9	2,659	-0.34%
2020/08/21	0	0.00	1	44.45	44.35	-1	2,688	-0.04%
2020/08/20	5	43.60	4	43.99	43.50	1	2,678	0.04%
2020/08/19	2	44.53	4	44.54	44.45	-2	2,644	-0.08%
2020/08/18	0	0.00	26	44.20	44.30	-26	2,619	-0.99%
2020/08/17	3	44.17	0	0.00	44.35	3	2,621	0.11%
2020/08/14	0	0.00	1	43.25	43.10	-1	2,595	-0.04%
2020/08/13	6	43.20	7	43.44	43.75	-1	2,596	-0.04%
2020/08/12	0	0.00	1	42.75	42.55	-1	2,585	-0.04%
2020/08/11	0	0.00	5	42.90	42.70	-5	2,603	-0.19%
2020/08/10	5	42.85	0	0.00	42.90	5	2,640	0.19%
2020/08/07	5	42.85	0	0.00	42.85	5	2,686	0.19%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/22	0	0.00	2	43.45	43.30	-2	2,846	-0.07%
2020/07/21	0	0.00	1	43.20	43.45	-1	2,848	-0.04%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	1	43.50	43.25	-1	2,862	-0.03%
2020/07/15	1	42.65	3	43.48	43.65	-2	2,856	-0.07%
2020/07/14	4	42.65	1	42.70	42.60	3	2,827	0.11%
2020/07/13	32	43.18	0	0.00	42.80	32	2,833	1.13%
2020/07/10	2	43.28	0	0.00	43.15	2	2,817	0.07%
2020/07/09	2	44.15	2	44.05	43.90	0	2,812	0.00%
2020/07/07	1	44.00	7	44.11	44.10	-6	2,779	-0.22%
2020/07/06	0	0.00	3	44.05	44.00	-3	2,765	-0.11%
2020/07/01	1	43.60	2	43.88	43.95	-1	2,774	-0.04%
2020/06/30	5	43.73	0	0.00	43.55	5	2,781	0.18%
2020/06/29	2	43.40	0	0.00	43.60	2	2,797	0.07%
2020/06/24	0	0.00	2	44.05	43.90	-2	2,802	-0.07%
2020/06/23	0	0.00	10	44.15	43.90	-10	2,823	-0.35%
2020/06/22	0	0.00	1	43.80	43.55	-1	2,829	-0.04%
2020/06/19	3	43.75	1	43.50	43.50	2	2,875	0.07%
2020/06/16	2	44.35	0	0.00	44.20	2	2,963	0.07%
2020/06/15	1	43.90	5	44.10	43.70	-4	3,099	-0.13%
2020/06/12	12	43.62	6.2	43.62	43.60	5.8	3,148	0.18%
2020/06/10	10	46.05	1	45.90	45.85	9	3,127	0.29%
2020/06/09	1	46.45	5	46.50	46.50	-4	3,185	-0.13%
2020/06/08	1	46.35	1	46.75	46.50	0	3,259	0.00%
2020/06/05	1	47.40	7	46.88	47.25	-6	3,232	-0.19%
2020/06/04	0	0.00	2	46.38	46.40	-2	3,182	-0.06%
2020/06/03	1	46.00	1	45.50	46.25	0	3,179	0.00%
2020/06/02	0	0.00	3	45.28	45.40	-3	3,135	-0.10%
2020/05/28	20	44.65	4	44.84	44.75	16	2,899	0.55%
2020/05/22	1	44.10	1	44.25	44.10	0	2,961	0.00%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/18	10	43.55	0	0.00	43.10	10	2,914	0.34%
2020/05/14	7	43.25	0	0.00	43.05	7	2,866	0.24%
2020/05/13	17	43.98	2	44.20	44.00	15	2,832	0.53%
2020/05/11	2	44.75	1	44.80	44.70	1	2,769	0.04%
2020/05/06	0	0.00	1	43.65	43.70	-1	2,727	-0.04%
2020/05/04	2	42.55	0	0.00	43.00	2	2,763	0.07%
2020/04/30	0	0.00	19	44.06	43.65	-19	2,783	-0.68%
2020/04/29	2	43.75	0	0.00	43.70	2	2,799	0.07%
2020/04/28	0	0.00	2	42.93	42.85	-2	2,828	-0.07%
2020/04/27	0	0.00	1	42.35	42.35	-1	2,919	-0.03%
2020/04/23	6	40.71	1	41.00	40.60	5	2,917	0.17%
2020/04/20	0	0.00	42	41.53	41.40	-42	2,905	-1.45%
2020/04/17	0	0.00	1	42.15	41.30	-1	2,903	-0.03%
2020/04/16	3	41.55	0	0.00	41.20	3	2,895	0.10%
2020/04/15	2	41.73	0	0.00	41.75	2	2,879	0.07%
2020/04/09	1	40.50	5	40.45	40.30	-4	2,865	-0.14%
2020/04/06	1	39.90	2	39.80	40.40	-1	2,820	-0.04%
2020/03/31	0	0.00	2	40.45	40.50	-2	2,803	-0.07%
2020/03/24	5	36.90	10	37.12	36.85	-5	3,033	-0.16%
2020/03/23	4	34.50	0	0.00	34.15	4	3,025	0.13%
2020/03/20	4	34.33	21	34.34	35.00	-17	3,015	-0.56%
2020/03/19	35	32.91	12	33.04	32.90	23	2,948	0.78%
2020/03/18	11	36.77	5	37.76	36.45	6	2,814	0.21%
2020/03/17	5	38.07	12	38.18	38.00	-7	2,762	-0.25%
2020/03/16	11	40.00	1	40.05	40.05	10	2,713	0.37%
2020/03/13	2	39.65	14	39.11	40.40	-12	2,685	-0.45%
2020/03/12	2	41.88	8	42.08	41.80	-6	2,579	-0.23%
2020/03/11	2	43.93	0	0.00	43.85	2	2,497	0.08%
2020/03/10	1.2	43.89	5	43.70	43.95	-3.8	2,482	-0.15%
2020/03/09	2	44.85	3	44.80	44.30	-1	2,456	-0.04%
2020/03/04	12	44.90	0	0.00	45.00	12	2,401	0.50%
2020/03/03	3	44.65	0	0.00	44.55	3	2,410	0.12%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	4	44.96	0	0.00	45.00	4	2,370	0.17%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/21	0	0.00	1	45.60	45.50	-1	2,360	-0.04%
2020/02/20	0	0.00	5	45.65	45.70	-5	2,358	-0.21%
2020/02/18	7	45.86	6.5	45.91	46.05	0.5	2,339	0.02%
2020/02/14	2	45.85	0	0.00	45.85	2	2,369	0.08%
2020/02/07	1	45.35	0	0.00	45.25	1	2,411	0.04%
2020/02/06	20	45.68	0	0.00	45.55	20	2,426	0.82%
2020/02/05	0.4	45.35	0	0.00	45.10	0.4	2,430	0.02%
2020/02/04	12	45.17	2	45.13	45.00	10	2,417	0.41%
2020/02/03	2	44.38	0	0.00	44.90	2	2,404	0.08%
2020/01/31	12	45.50	0	0.00	45.25	12	2,388	0.50%
2020/01/30	4	45.65	10	45.53	45.45	-6	2,348	-0.26%
2020/01/20	0	0.00	33	47.06	47.10	-33	2,265	-1.46%
2020/01/17	15	46.80	0	0.00	46.85	15	2,245	0.67%
2020/01/13	12	46.25	0	0.00	46.30	12	2,380	0.50%
2020/01/10	0	0.00	1	46.20	46.25	-1	2,427	-0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/06	10	46.15	0	0.00	46.20	10	2,534	0.39%
2020/01/03	1	46.30	5	46.35	46.40	-4	2,559	-0.16%
2020/01/02	10	46.35	0	0.00	46.30	10	2,609	0.38%
2019/12/30	10	46.40	10	46.40	46.45	0	2,707	0.00%
2019/12/27	0	0.00	5	46.37	46.40	-5	2,900	-0.17%
2019/12/25	6	46.20	0	0.00	46.20	6	4,781	0.13%
2019/12/24	0	0.00	1	45.90	46.15	-1	5,351	-0.02%
2019/12/23	4	45.73	0	0.00	45.55	4	5,284	0.08%
2019/12/20	5	45.70	0	0.00	45.45	5	5,215	0.10%
2019/12/19	14	45.77	1	45.75	45.90	13	5,119	0.25%
2019/12/18	5	46.05	0	0.00	46.00	5	5,095	0.10%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/12	1	46.25	0	0.00	46.35	1	5,127	0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/02	1	46.75	21	46.65	46.55	-20	5,162	-0.39%
2019/11/28	0	0.00	1	47.00	46.50	-1	5,154	-0.02%
2019/11/27	1	46.55	0	0.00	46.80	1	5,166	0.02%
2019/11/25	1	46.60	1	46.60	46.75	0	5,111	0.00%
2019/11/21	3	46.63	1	46.60	46.60	2	5,167	0.04%
2019/11/20	1	46.90	0	0.00	46.85	1	5,167	0.02%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/14	0	0.00	5	46.65	46.55	-5	5,199	-0.10%
2019/11/12	6	46.60	0	0.00	46.90	6	5,211	0.12%
2019/11/08	7	47.16	0.6	47.30	47.05	6.4	5,173	0.12%
2019/11/07	0	0.00	2	47.55	47.25	-2	5,166	-0.04%
2019/11/06	1	47.15	0	0.00	47.45	1	5,160	0.02%
2019/11/05	0	0.00	3	46.80	47.10	-3	5,138	-0.06%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/30	0	0.00	2	47.00	46.85	-2	5,109	-0.04%
2019/10/29	4	46.80	0	0.00	46.80	4	5,095	0.08%
2019/10/28	0	0.00	5	47.00	47.00	-5	5,078	-0.10%
2019/10/24	0	0.00	1	47.30	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	3	47.57	47.50	-3	5,022	-0.06%
2019/10/22	0	0.00	4	47.09	47.00	-4	4,995	-0.08%
2019/10/21	1	46.65	2	46.60	46.75	-1	4,961	-0.02%
2019/10/18	11	45.70	0	0.00	45.90	11	4,899	0.22%
2019/10/17	3	46.15	0	0.00	45.80	3	4,847	0.06%
2019/10/15	0	0.00	10	45.80	45.95	-10	4,780	-0.21%
2019/10/09	2	45.38	1	45.50	45.30	1	4,717	0.02%
2019/10/08	2	45.35	2.8	45.56	45.40	-0.8	4,689	-0.02%
2019/10/03	8	45.83	2	45.90	46.05	6	4,523	0.13%
2019/10/02	22	45.36	6	45.96	45.90	16	4,330	0.37%
2019/10/01	6	49.89	11	49.90	49.95	-5	3,108	-0.16%
2019/09/26	0	0.00	13	49.82	49.80	-13	1,857	-0.70%
2019/09/24	10	49.75	0	0.00	49.65	10	1,784	0.56%
2019/09/23	2	49.90	0	0.00	49.80	2	1,758	0.11%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	10	50.10	0	0.00	50.20	10	1,703	0.59%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/03	0	0.00	2	49.40	49.25	-2	1,677	-0.12%
2019/09/02	0	0.00	10	49.45	49.50	-10	1,683	-0.59%
2019/08/30	2	49.40	0	0.00	49.50	2	1,684	0.12%
2019/08/27	15	48.80	0	0.00	48.40	15	1,650	0.91%
2019/08/26	4	48.95	0	0.00	48.80	4	1,610	0.25%
2019/08/21	0.5	49.00	10	48.55	48.65	-9.5	1,667	-0.57%
2019/08/20	0	0.00	1	48.90	48.60	-1	1,670	-0.06%
2019/08/19	0	0.00	2	48.80	48.75	-2	1,660	-0.12%
2019/08/16	6	48.80	0	0.00	48.80	6	1,642	0.37%
2019/08/15	1	48.75	0	0.00	48.95	1	1,622	0.06%
2019/08/14	1	48.50	0	0.00	48.35	1	1,595	0.06%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/05	0	0.00	1	48.30	48.20	-1	1,609	-0.06%
2019/08/01	13	48.71	0	0.00	48.60	13	1,608	0.81%
2019/07/31	0	0.00	14.8	48.95	48.80	-14.8	1,615	-0.92%
2019/07/30	10	49.00	0	0.00	48.95	10	1,599	0.63%
2019/07/29	0	0.00	1	49.00	48.95	-1	1,612	-0.06%
2019/07/25	2	48.80	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.95	16	49.05	48.90	-15	1,626	-0.92%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/10	5	49.40	0	0.00	49.55	5	1,645	0.30%
2019/07/09	0	0.00	1	49.35	49.45	-1	1,649	-0.06%
2019/07/08	14	49.38	1	49.35	49.40	13	1,669	0.78%
2019/07/05	0	0.00	1	49.65	49.65	-1	1,685	-0.06%
2019/07/04	3	49.60	0	0.00	49.75	3	1,723	0.17%
2019/07/03	0	0.00	3	49.45	49.30	-3	1,736	-0.17%
2019/07/02	1	49.30	1	49.45	49.65	0	1,755	0.00%
2019/07/01	0	0.00	1	49.55	49.60	-1	1,762	-0.06%
2019/06/27	1	49.85	0	0.00	49.75	1	1,856	0.05%
2019/06/26	7	49.74	0	0.00	49.75	7	1,945	0.36%
2019/06/25	2	49.90	0	0.00	49.95	2	1,954	0.10%
2019/06/21	2	49.90	5.6	49.86	50.00	-3.6	1,983	-0.18%
2019/06/20	2	49.95	0	0.00	49.90	2	1,988	0.10%
2019/06/19	0	0.00	1	49.40	49.90	-1	2,011	-0.05%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/14	0	0.00	2	48.68	48.50	-2	2,119	-0.09%
2019/06/12	0	0.00	1	48.65	48.75	-1	2,416	-0.04%
2019/06/11	4	48.90	0	0.00	48.60	4	2,436	0.16%
2019/06/10	2	48.80	4	48.55	48.70	-2	2,457	-0.08%
2019/06/05	3	48.78	0	0.00	48.70	3	2,533	0.12%
2019/06/03	1	48.80	1	48.85	48.90	0	2,532	0.00%
2019/05/31	5	48.70	1	48.55	48.80	4	2,523	0.16%
2019/05/30	1	48.40	0	0.00	48.15	1	2,513	0.04%
2019/05/28	1	49.45	1	49.60	48.60	0	2,513	0.00%
2019/05/27	0	0.00	2	48.95	49.20	-2	2,443	-0.08%
2019/05/22	0	0.00	3	48.00	48.10	-3	2,419	-0.12%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/17	2	47.63	0	0.00	47.50	2	2,423	0.08%
2019/05/14	2	47.25	0	0.00	48.05	2	2,450	0.08%
2019/05/13	0	0.00	1	48.50	47.80	-1	2,444	-0.04%
2019/05/09	5	48.09	0	0.00	48.00	5	2,476	0.20%
2019/05/08	3	48.30	31	48.34	48.50	-28	2,481	-1.13%
2019/05/06	1	48.75	2	48.75	48.75	-1	2,517	-0.04%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/30	1	49.20	1	49.55	49.45	0	2,539	0.00%
2019/04/25	2	48.60	0	0.00	49.00	2	2,534	0.08%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/18	2	48.80	0	0.00	48.60	2	2,557	0.08%
2019/04/16	0	0.00	10	49.20	49.40	-10	2,551	-0.39%
2019/04/12	13	49.04	10	49.10	49.10	3	2,551	0.12%
2019/04/11	3	49.50	0	0.00	49.40	3	2,544	0.12%
2019/04/10	3	49.62	0	0.00	49.90	3	2,528	0.12%
2019/04/08	0	0.00	5	50.50	50.60	-5	2,534	-0.20%
2019/04/03	0	0.00	2	50.50	50.50	-2	2,534	-0.08%
2019/04/02	1	50.80	26	50.67	50.80	-25	2,589	-0.97%
2019/04/01	21	51.07	7	51.00	50.90	14	2,640	0.53%
2019/03/29	10	49.98	24	50.36	50.80	-14	2,550	-0.55%
2019/03/27	2	49.80	6	49.72	49.75	-4	2,528	-0.16%
2019/03/26	10	49.35	2	49.40	49.45	8	2,493	0.32%
2019/03/25	0	0.00	3	49.10	49.25	-3	2,501	-0.12%
2019/03/22	0.4	49.30	5	49.70	49.25	-4.6	2,481	-0.18%
2019/03/20	7	48.42	0	0.00	48.70	7	2,416	0.29%
2019/03/19	34	49.18	3	48.85	48.90	31	2,361	1.31%
2019/03/18	10	48.47	0	0.00	48.55	10	2,302	0.43%
2019/03/15	3	47.95	4	47.98	48.20	-1	2,278	-0.04%
2019/03/14	2	47.58	0	0.00	47.50	2	1,998	0.10%
2019/03/13	2	47.45	0	0.00	47.40	2	1,994	0.10%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/11	0	0.00	1	48.00	47.90	-1	1,939	-0.05%
2019/03/06	0.1	47.65	0	0.00	47.55	0.1	1,947	0.01%
2019/03/05	10	47.55	0	0.00	47.50	10	1,952	0.51%
2019/03/04	8.5	47.47	0	0.00	47.50	8.5	1,957	0.43%
2019/02/25	10	47.95	1	47.90	47.95	9	1,994	0.45%
2019/02/22	0	0.00	1	47.65	47.95	-1	2,000	-0.05%
2019/02/19	0.4	47.90	0	0.00	47.90	0.4	1,981	0.02%
2019/02/18	2	47.75	0	0.00	47.70	2	1,985	0.10%
2019/02/15	2	47.05	0	0.00	47.20	2	1,989	0.10%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	7	47.70	0	0.00	47.65	7	1,986	0.35%
2019/02/11	0	0.00	5	48.03	48.40	-5	1,951	-0.26%
2019/01/24	3	47.15	0	0.00	47.45	3	1,868	0.16%
2019/01/21	0	0.00	3	46.90	46.85	-3	1,857	-0.16%
2019/01/18	0.8	46.60	0	0.00	46.60	0.8	1,875	0.04%
2019/01/16	0	0.00	8	46.68	46.60	-8	1,901	-0.42%
2019/01/15	0.2	46.60	0	0.00	46.60	0.2	1,927	0.01%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2019/01/03	0	0.00	2	45.20	45.05	-2	2,227	-0.09%
2019/01/02	2	44.60	0	0.00	44.50	2	2,248	0.09%
2018/12/28	2	44.75	4	45.10	45.00	-2	2,274	-0.09%
2018/12/27	7	44.00	4	44.53	44.40	3	2,292	0.13%
2018/12/26	2	43.90	1	44.20	44.15	1	2,287	0.04%
2018/12/25	5	44.20	0	0.00	43.90	5	2,269	0.22%
2018/12/24	4	44.96	0	0.00	44.90	4	2,216	0.18%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.58	46.45	-2	2,143	-0.09%
2018/12/13	0	0.00	1	46.40	46.70	-1	2,258	-0.04%
2018/12/12	1	45.95	3	46.00	46.25	-2	2,255	-0.09%
2018/12/11	0	0.00	12	45.90	46.00	-12	2,262	-0.53%
2018/12/10	15	45.86	0	0.00	45.60	15	2,296	0.65%
2018/12/06	1	45.90	1	45.80	45.65	0	2,430	0.00%
2018/12/05	1	46.35	0	0.00	46.35	1	2,605	0.04%
2018/12/04	3	46.82	0	0.00	46.70	3	2,983	0.10%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/29	1	46.55	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	5	46.30	46.70	-5	4,917	-0.10%
2018/11/23	0	0.00	1	45.80	45.90	-1	5,007	-0.02%
2018/11/16	0	0.00	1	46.50	46.55	-1	5,104	-0.02%
2018/11/15	0	0.00	1	46.25	46.55	-1	5,138	-0.02%
2018/11/14	1	46.25	0	0.00	46.45	1	5,158	0.02%
2018/11/13	1	45.90	0	0.00	46.80	1	5,157	0.02%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/11/07	0	0.00	1	46.45	46.40	-1	5,426	-0.02%
2018/10/31	2	45.00	1	44.95	45.35	1	5,721	0.02%
2018/10/26	3	45.10	12	44.10	44.40	-9	5,726	-0.16%
2018/10/19	3	45.27	1	45.80	45.90	2	5,681	0.04%
2018/10/17	1	46.00	0	0.00	45.85	1	5,585	0.02%
2018/10/16	2	45.68	0	0.00	45.90	2	5,557	0.04%
2018/10/09	2	46.50	0	0.00	46.65	2	5,337	0.04%
2018/10/04	2	47.75	0	0.00	47.75	2	5,243	0.04%
2018/09/28	1	48.10	0	0.00	48.40	1	5,212	0.02%
2018/09/27	1	47.70	0	0.00	48.00	1	5,198	0.02%
2018/09/25	0	0.00	14	48.49	48.35	-14	5,179	-0.27%
2018/09/21	0	0.00	2	48.55	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	16	48.19	48.20	-16	5,137	-0.31%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/12	1	46.80	8	46.09	46.90	-7	5,051	-0.14%
2018/09/11	0	0.00	1	45.20	45.40	-1	4,986	-0.02%
2018/09/10	10	45.30	0	0.00	44.60	10	4,834	0.21%
2018/09/07	4	45.59	2	45.35	45.10	2	4,580	0.04%
2018/09/06	1	49.05	9	49.06	49.15	-8	3,932	-0.20%
2018/09/05	3	48.83	1	48.50	48.80	2	3,239	0.06%
2018/09/04	0	0.00	3.3	49.95	49.95	-3.3	2,892	-0.11%
2018/09/03	9	50.11	6	50.08	50.00	3	2,724	0.11%
2018/08/30	1	49.25	20	49.25	49.30	-19	2,659	-0.71%
2018/08/29	1	48.75	3	48.85	48.95	-2	2,728	-0.07%
2018/08/28	2	48.60	8	48.60	48.60	-6	2,713	-0.22%
2018/08/24	0	0.00	5	48.50	48.50	-5	2,758	-0.18%
2018/08/23	1	48.30	0	0.00	48.40	1	2,840	0.04%
2018/08/22	0	0.00	5	48.50	48.35	-5	2,883	-0.17%
2018/08/21	0	0.00	2	48.15	48.20	-2	2,879	-0.07%
2018/08/20	2	47.75	0	0.00	47.70	2	2,873	0.07%
2018/08/17	0	0.00	2	48.15	47.80	-2	2,876	-0.07%
2018/08/15	0	0.00	6	48.30	48.00	-6	2,873	-0.21%
2018/08/14	0	0.00	8	47.56	47.65	-8	2,835	-0.28%
2018/08/13	0	0.00	16	47.33	47.50	-16	2,634	-0.61%
2018/08/09	4	48.25	0.3	48.30	48.30	3.7	2,481	0.15%
2018/08/08	10	47.80	0	0.00	47.90	10	2,452	0.41%
2018/08/07	14	47.60	4	47.56	47.65	10	2,382	0.42%
2018/08/06	0	0.00	5	47.40	47.35	-5	2,406	-0.21%
2018/08/03	0	0.00	2	47.20	47.35	-2	2,409	-0.08%
2018/08/01	0	0.00	1	47.20	47.20	-1	2,402	-0.04%
2018/07/30	0	0.00	2	46.25	46.40	-2	2,356	-0.08%
2018/07/27	10	46.20	0	0.00	46.20	10	2,361	0.42%
2018/07/25	0	0.00	1	45.85	45.80	-1	2,429	-0.04%
2018/07/16	2	45.45	0	0.00	45.40	2	2,542	0.08%
2018/07/12	1	45.50	0	0.00	45.50	1	2,580	0.04%
2018/07/11	2	44.80	0	0.00	45.00	2	2,601	0.08%
2018/06/27	0	0.00	0.2	45.50	45.15	-0.2	2,625	-0.01%
2018/06/26	1	45.50	1	45.80	45.50	0	2,631	0.00%
2018/06/25	0	0.00	10	45.70	45.80	-10	2,627	-0.38%
2018/06/22	0	0.00	50	45.80	45.70	-50	2,644	-1.89%
2018/06/21	0	0.00	1	46.10	46.15	-1	2,624	-0.04%
2018/06/20	0	0.00	1	46.05	46.25	-1	2,647	-0.04%
2018/06/19	1	46.05	1	46.10	46.20	0	2,655	0.00%
2018/06/15	2	46.05	0	0.00	45.90	2	2,624	0.08%
2018/06/12	0	0.00	4	47.50	47.65	-4	2,520	-0.16%
2018/06/11	0	0.00	17	47.94	47.60	-17	2,510	-0.68%
2018/06/08	0	0.00	40	47.44	47.60	-40	2,477	-1.61%
2018/06/07	2.2	47.47	6	47.66	47.45	-3.8	2,455	-0.15%
2018/06/06	8	47.80	6	47.34	47.85	2	2,452	0.08%
2018/06/01	0	0.00	5	46.20	46.30	-5	2,272	-0.22%
2018/05/31	5	45.60	0	0.00	45.40	5	2,230	0.22%
2018/05/30	0	0.00	2	46.15	45.50	-2	2,150	-0.09%
2018/05/29	3	45.40	7	46.07	46.15	-4	2,121	-0.19%
2018/05/28	23	45.79	0	0.00	45.65	23	2,116	1.09%
2018/05/25	0	0.00	21	46.02	46.00	-21	2,115	-0.99%
2018/05/23	12	45.90	0	0.00	45.90	12	2,097	0.57%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	9	46.26	46.25	-9	2,105	-0.43%
2018/05/18	1	45.90	0	0.00	45.90	1	2,105	0.05%
2018/05/17	1	45.75	0	0.00	45.65	1	2,114	0.05%
2018/05/16	6	45.54	1	45.55	45.60	5	2,116	0.24%
2018/05/15	0	0.00	0.2	45.75	45.50	-0.2	2,200	-0.01%
2018/05/14	3.2	45.80	2	45.65	45.75	1.2	2,276	0.05%
2018/05/11	0	0.00	1	45.35	45.30	-1	2,243	-0.04%
2018/05/10	1	45.15	2	45.20	45.15	-1	2,242	-0.04%
2018/05/02	2	46.08	0	0.00	46.00	2	2,512	0.08%
2018/04/27	0	0.00	2	45.23	45.45	-2	2,614	-0.08%
2018/04/26	1	45.35	0	0.00	45.15	1	2,621	0.04%
2018/04/23	0	0.00	2	45.65	45.60	-2	2,630	-0.08%
2018/04/17	2	44.60	0	0.00	44.55	2	2,578	0.08%
2018/04/16	1	45.00	1	44.90	44.85	0	2,558	0.00%
2018/04/12	2	45.55	0	0.00	45.55	2	2,586	0.08%
2018/04/11	7	45.64	10	45.75	45.70	-3	2,585	-0.12%
2018/04/10	2	44.65	0	0.00	45.40	2	2,580	0.08%
2018/04/09	6	44.77	0	0.00	44.80	6	2,583	0.23%
2018/04/03	6	45.04	0	0.00	45.20	6	2,589	0.23%
2018/03/31	10	45.25	1	45.25	45.15	9	2,588	0.35%
2018/03/30	6	45.03	0	0.00	45.00	6	2,586	0.23%
2018/03/29	10	44.90	0	0.00	44.90	10	2,585	0.39%
2018/03/28	1	45.20	0	0.00	45.30	1	2,582	0.04%
2018/03/27	20	45.00	0	0.00	45.40	20	2,578	0.78%
2018/03/26	5	44.72	0	0.00	44.85	5	2,548	0.20%
2018/03/23	22	44.80	3	44.50	44.75	19	2,567	0.74%
2018/03/22	7	45.39	1	45.15	45.10	6	2,570	0.23%
2018/03/21	1	44.70	0	0.00	44.95	1	2,590	0.04%
2018/03/20	0	0.00	40	44.50	44.90	-40	2,744	-1.46%
2018/03/19	5	45.30	0	0.00	44.90	5	2,773	0.18%
2018/03/14	1	45.35	3	45.30	45.50	-2	2,727	-0.07%
2018/03/13	10	44.85	7	45.05	45.05	3	2,704	0.11%
2018/03/12	0	0.00	1	44.75	44.95	-1	2,704	-0.04%
2018/03/06	10	44.25	0	0.00	44.35	10	2,693	0.37%
2018/03/05	30	44.28	2	44.75	44.25	28	2,758	1.01%
2018/03/02	4	44.05	0	0.00	44.00	4	2,754	0.15%
2018/03/01	12	44.17	0	0.00	44.65	12	2,756	0.44%
2018/02/27	0	0.00	3	45.10	44.15	-3	2,727	-0.11%
2018/02/23	7	44.75	12	44.70	44.75	-5	2,708	-0.18%
2018/02/22	12	44.30	0	0.00	44.40	12	2,735	0.44%
2018/02/21	0	0.00	11	44.44	44.70	-11	2,732	-0.40%
2018/02/12	9	43.57	0	0.00	43.60	9	2,718	0.33%
2018/02/09	1	42.55	6	42.75	43.55	-5	2,704	-0.18%
2018/02/06	13	42.43	0	0.00	42.20	13	2,599	0.50%
2018/02/05	10	44.55	7	44.85	44.85	3	2,514	0.12%
2018/02/02	0	0.00	7	45.50	45.60	-7	2,507	-0.28%
2018/02/01	1	46.10	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.80	3	46.10	45.80	-2	2,514	-0.08%
2018/01/30	0	0.00	1	46.15	45.55	-1	2,471	-0.04%
2018/01/29	4	46.16	0	0.00	46.50	4	2,443	0.16%
2018/01/26	7	46.39	10	46.09	46.45	-3	2,421	-0.12%
2018/01/25	9	45.52	3	45.72	45.40	6	2,341	0.26%
2018/01/24	1	44.90	10	44.70	45.00	-9	2,263	-0.40%
2018/01/23	1	44.90	2.3	44.70	44.95	-1.3	2,212	-0.06%
2018/01/19	1	42.60	3	42.57	42.85	-2	2,135	-0.09%
2018/01/18	2	42.95	3	42.88	42.80	-1	2,129	-0.05%
2018/01/17	5	42.50	0	0.00	43.05	5	2,113	0.24%
2018/01/16	2	42.60	1	42.70	42.60	1	2,085	0.05%
2018/01/15	2	42.80	0	0.00	42.85	2	2,080	0.10%
2018/01/11	5	42.80	6	42.86	42.45	-1	2,114	-0.05%
2018/01/10	5	42.90	2	42.93	42.75	3	2,122	0.14%
2018/01/05	1	42.65	1	43.10	43.10	0	2,102	0.00%
2018/01/04	1	42.65	0	0.00	42.65	1	2,116	0.05%
2018/01/03	4	43.10	11	43.09	43.15	-7	2,125	-0.33%
2018/01/02	1	42.50	11	42.95	43.15	-10	2,095	-0.48%