興富發 (2542)-合庫-台南券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
906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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	3.7	43.13	42.95	-3.7	4,063	-0.09%
2024/04/25	1	42.75	2	42.70	42.70	-1	3,964	-0.03%
2024/04/23	9	41.93	4	42.43	42.25	5	3,821	0.13%
2024/04/22	6	41.78	16	43.18	42.40	-10	3,769	-0.27%
2024/04/19	10	41.36	1	41.60	41.45	9	3,371	0.27%
2024/04/18	10.2	40.90	17	41.58	41.60	-6.8	3,204	-0.21%
2024/04/17	0	0.00	7	40.96	40.85	-7	3,087	-0.23%
2024/04/16	11	40.22	0	0.00	40.10	11	3,049	0.36%
2024/04/15	0	0.00	1	41.20	40.80	-1	2,983	-0.03%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	5	41.08	2	40.95	41.10	3	2,921	0.10%
2024/04/10	1	41.50	0	0.00	41.35	1	2,896	0.03%
2024/04/09	0	0.00	4	41.03	41.20	-4	2,858	-0.14%
2024/04/08	2	40.88	1	40.90	40.70	1	2,790	0.04%
2024/04/03	0.5	40.15	1	40.20	40.25	-0.5	2,717	-0.02%
2024/04/02	2	40.18	11	40.25	40.10	-9	2,680	-0.34%
2024/04/01	0.2	40.28	11	40.31	40.25	-10.9	2,666	-0.41%
2024/03/29	3	40.15	1	40.20	40.15	2	2,645	0.08%
2024/03/28	0	0.00	2	40.60	40.50	-2	2,610	-0.08%
2024/03/27	18	40.07	1	40.30	40.60	17	2,567	0.66%
2024/03/26	2	38.98	0	0.00	39.00	2	2,505	0.08%
2024/03/25	10	39.40	0	0.00	39.35	10	2,514	0.40%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	10	38.65	0	0.00	38.65	10	2,556	0.39%
2024/03/20	2	38.48	0	0.00	38.50	2	2,570	0.08%
2024/03/19	4	38.84	0	0.00	38.70	4	2,526	0.16%
2024/03/18	5	39.09	0	0.00	39.10	5	2,512	0.20%
2024/03/15	6	39.39	0	0.00	39.20	6	2,527	0.24%
2024/03/14	0.3	39.80	0	0.00	39.85	0.3	2,444	0.01%
2024/03/12	0	0.00	11	39.85	39.95	-11	2,432	-0.45%
2024/03/08	4.3	39.66	0	0.00	39.75	4.3	2,447	0.17%
2024/03/05	1.5	39.65	1.2	39.66	39.60	0.3	2,426	0.01%
2024/02/29	1	39.75	0	0.00	39.70	1	2,424	0.04%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	3	39.83	0	0.00	39.55	3	2,440	0.12%
2024/02/21	0	0.00	1	39.95	40.10	-1	2,459	-0.04%
2024/02/19	0	0.00	0.1	39.65	39.65	-0.1	2,425	0.00%
2024/02/16	1	39.45	0	0.00	39.65	1	2,471	0.04%
2024/02/15	0.5	39.60	0	0.00	39.50	0.5	2,442	0.02%
2024/02/05	0.1	39.75	0	0.00	39.80	0.1	2,434	0.00%
2024/01/25	2	39.50	0	0.00	39.50	2	2,483	0.08%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/19	1.1	39.70	0	0.00	39.70	1.1	2,499	0.04%
2024/01/17	2	39.70	1	39.75	39.85	1	2,489	0.04%
2024/01/16	2	39.55	0	0.00	39.70	2	2,446	0.08%
2024/01/12	1	39.95	1	39.95	39.90	0	2,406	0.00%
2024/01/11	1	40.00	1	39.95	39.95	0	2,476	0.00%
2024/01/08	0	0.00	1.1	40.29	40.20	-1.1	2,845	-0.04%
2024/01/03	0.8	40.20	3	40.25	40.10	-2.2	2,985	-0.07%
2023/12/29	1	40.20	0	0.00	40.10	1	3,004	0.03%
2023/12/27	5	40.10	0	0.00	40.10	5	3,055	0.16%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	5.1	39.78	0.4	40.10	39.90	4.7	3,414	0.14%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/13	6	39.91	0	0.00	40.05	6	3,497	0.17%
2023/12/12	6.3	39.98	0	0.00	39.90	6.3	3,540	0.18%
2023/12/11	2	40.00	0	0.00	40.10	2	3,549	0.06%
2023/12/08	1.1	40.11	0	0.00	40.15	1.1	3,540	0.03%
2023/12/07	3	40.35	0	0.00	40.20	3	3,523	0.09%
2023/12/06	4	40.25	0	0.00	40.35	4	3,531	0.11%
2023/12/05	2	40.53	0	0.00	40.55	2	3,489	0.06%
2023/12/04	1	40.75	0	0.00	40.70	1	3,476	0.03%
2023/11/28	0	0.00	0.2	40.95	40.95	-0.2	3,489	-0.01%
2023/11/27	0	0.00	3	41.10	40.95	-3	3,468	-0.09%
2023/11/22	0	0.00	0.9	41.00	41.05	-0.9	3,467	-0.03%
2023/11/21	1.1	40.90	1	40.90	40.85	0.1	3,444	0.00%
2023/11/15	1	40.60	0.7	40.75	40.90	0.3	3,434	0.01%
2023/11/13	2	40.75	0	0.00	40.60	2	3,398	0.06%
2023/11/10	1	40.55	0.3	40.63	40.55	0.7	3,391	0.02%
2023/11/09	15.5	40.60	6	40.64	40.60	9.5	3,392	0.28%
2023/11/08	1	40.60	0.7	40.75	40.60	0.3	3,434	0.01%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/02	1	40.65	0	0.00	40.60	1	3,494	0.03%
2023/11/01	2	40.25	1	40.50	40.60	1	3,493	0.03%
2023/10/31	1.4	40.64	22	40.55	40.70	-20.6	3,483	-0.59%
2023/10/30	2	40.68	0	0.00	40.90	2	3,473	0.06%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/24	5	40.70	0	0.00	40.80	5	3,471	0.14%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/19	0	0.00	1	42.05	41.80	-1	3,542	-0.03%
2023/10/18	1	40.85	1	41.45	42.05	0	3,479	0.00%
2023/10/17	1	40.80	1	41.05	41.00	0	3,199	0.00%
2023/10/16	3	40.75	1	41.05	41.30	2	3,162	0.06%
2023/10/13	0	0.00	2	40.50	40.85	-2	3,128	-0.06%
2023/10/11	18	39.42	2	39.85	40.10	16	3,128	0.51%
2023/10/06	3	39.00	0	0.00	39.40	3	3,089	0.10%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	3	39.22	0	0.00	39.25	3	3,077	0.10%
2023/10/02	4	39.38	0	0.00	39.30	4	3,075	0.13%
2023/09/28	1.1	39.50	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	15.3	39.78	0	0.00	39.55	15.3	2,981	0.51%
2023/09/26	23	39.63	35.1	40.01	40.00	-12.1	2,901	-0.42%
2023/09/25	11	43.29	1	43.20	43.05	10	2,712	0.37%
2023/09/22	1	43.35	0	0.00	43.40	1	2,593	0.04%
2023/09/18	0	0.00	1	44.15	44.15	-1	2,376	-0.04%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/13	0	0.00	0.3	43.72	43.70	-0.3	2,204	-0.01%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/11	0	0.00	3	43.40	43.50	-3	2,268	-0.13%
2023/09/08	0	0.00	1	43.50	43.40	-1	2,272	-0.04%
2023/09/06	0	0.00	1	43.35	43.40	-1	2,289	-0.04%
2023/09/04	0	0.00	5	43.60	43.60	-5	2,273	-0.22%
2023/08/29	1	42.90	0	0.00	43.20	1	2,235	0.04%
2023/08/28	1	42.95	0	0.00	42.95	1	2,238	0.04%
2023/08/25	0.2	42.55	0	0.00	42.40	0.2	2,284	0.01%
2023/08/22	1	42.65	0	0.00	42.40	1	2,320	0.04%
2023/08/21	2	42.95	0	0.00	42.75	2	2,323	0.09%
2023/08/15	1	42.65	0	0.00	42.65	1	2,401	0.04%
2023/08/14	0	0.00	2	42.83	42.60	-2	2,426	-0.08%
2023/08/11	0	0.00	3	43.13	43.40	-3	2,426	-0.12%
2023/08/10	0	0.00	1	42.90	42.90	-1	2,378	-0.04%
2023/08/08	1	42.90	1	42.90	42.95	0	2,553	0.00%
2023/08/04	1	42.65	0	0.00	42.70	1	2,965	0.03%
2023/08/02	1	42.45	0	0.00	42.55	1	2,959	0.03%
2023/08/01	2	42.50	0.2	42.55	42.55	1.8	2,975	0.06%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/28	5	42.24	0	0.00	42.20	5	3,010	0.17%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0.3	42.05	1	42.15	42.05	-0.7	3,022	-0.02%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/21	2	42.20	0	0.00	42.15	2	2,924	0.07%
2023/07/17	7.3	42.25	8	42.30	42.25	-0.7	2,931	-0.02%
2023/07/13	0	0.00	1	42.75	42.80	-1	2,887	-0.03%
2023/07/07	0	0.00	0.9	42.80	42.75	-0.9	2,913	-0.03%
2023/07/05	0	0.00	1	42.80	42.70	-1	2,901	-0.03%
2023/07/04	3	42.80	2	42.90	42.85	1	2,939	0.03%
2023/06/30	0	0.00	0.3	42.65	42.65	-0.3	2,964	-0.01%
2023/06/29	0	0.00	1	42.70	42.75	-1	2,963	-0.03%
2023/06/28	0	0.00	1	42.40	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	1	42.25	42.25	-1	2,978	-0.03%
2023/06/26	1	42.20	4	42.39	42.25	-3	2,985	-0.10%
2023/06/21	0	0.00	2	42.35	42.25	-2	3,006	-0.07%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/16	5	42.29	0.2	42.40	42.25	4.8	2,968	0.16%
2023/06/13	0	0.00	3	42.93	42.95	-3	2,950	-0.10%
2023/06/12	0	0.00	2	42.93	42.85	-2	3,027	-0.07%
2023/06/08	0	0.00	1.1	42.60	42.55	-1.1	3,019	-0.04%
2023/06/06	2	42.50	0	0.00	42.50	2	3,037	0.07%
2023/06/01	0	0.00	0.2	42.60	42.60	-0.2	3,065	-0.01%
2023/05/31	1	42.15	0	0.00	42.60	1	3,080	0.03%
2023/05/30	5	42.13	0	0.00	42.15	5	3,030	0.16%
2023/05/22	1	42.35	1	42.40	42.60	0	2,973	0.00%
2023/05/19	1	41.95	0	0.00	42.00	1	2,931	0.03%
2023/05/18	0	0.00	3	42.05	42.00	-3	2,896	-0.10%
2023/05/15	11	41.14	2	41.38	41.35	9	2,816	0.32%
2023/05/12	2	41.73	0	0.00	41.95	2	2,713	0.07%
2023/05/11	6	41.83	21.4	42.02	42.30	-15.4	2,632	-0.59%
2023/05/10	1	43.20	1	43.20	43.20	0	2,214	0.00%
2023/05/09	0	0.00	1	43.40	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	2	43.15	43.30	-2	2,235	-0.09%
2023/05/05	2	42.93	2	42.95	42.90	0	2,230	0.00%
2023/05/04	3	42.80	1	42.60	42.85	2	2,252	0.09%
2023/05/03	1	42.10	0	0.00	42.30	1	2,241	0.04%
2023/05/02	1	42.15	0	0.00	42.20	1	2,289	0.04%
2023/04/28	0	0.00	1	42.00	42.05	-1	2,366	-0.04%
2023/04/27	0	0.00	2	42.05	42.05	-2	2,398	-0.08%
2023/04/26	0	0.00	5	41.87	42.00	-5	2,410	-0.21%
2023/04/24	20	41.80	0	0.00	41.75	20	2,406	0.83%
2023/04/21	0	0.00	2	41.75	41.85	-2	2,423	-0.08%
2023/04/20	2	41.88	0	0.00	41.85	2	2,422	0.08%
2023/04/19	1	42.05	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	3	42.18	42.10	-3	2,402	-0.12%
2023/04/12	2	42.08	0	0.00	41.95	2	2,407	0.08%
2023/04/10	1	41.45	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	0.00	7	41.63	41.70	-7	2,499	-0.28%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/30	9	41.03	0	0.00	41.00	9	2,889	0.31%
2023/03/24	2	40.68	0	0.00	40.65	2	4,616	0.04%
2023/03/17	0	0.00	1	40.45	40.40	-1	4,979	-0.02%
2023/03/16	2	40.10	0	0.00	40.10	2	5,004	0.04%
2023/03/15	3.1	40.75	2	40.80	40.60	1.1	5,035	0.02%
2023/03/13	1	41.25	0	0.00	41.80	1	5,086	0.02%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/07	1.3	41.74	7	41.60	41.80	-5.7	5,162	-0.11%
2023/03/06	3	41.78	0	0.00	41.80	3	5,202	0.06%
2023/03/03	4	41.83	0	0.00	41.95	4	5,213	0.08%
2023/03/02	3	42.20	0	0.00	42.25	3	5,216	0.06%
2023/02/24	0	0.00	1.1	42.36	42.40	-1.1	5,404	-0.02%
2023/02/20	1.1	42.11	2	42.30	42.30	-0.9	5,567	-0.02%
2023/02/17	3	41.90	0	0.00	41.95	3	5,613	0.05%
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%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.75	5.5	41.85	41.75	-4.5	5,946	-0.08%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/02	2	41.30	0	0.00	41.25	2	6,057	0.03%
2023/01/31	0	0.00	3	41.15	41.10	-3	6,114	-0.05%
2023/01/16	1	40.70	0	0.00	40.70	1	6,047	0.02%
2023/01/12	0	0.00	0.8	40.80	40.70	-0.8	6,092	-0.01%
2023/01/11	1	40.75	0	0.00	40.60	1	6,125	0.02%
2023/01/05	0	0.00	0.2	40.70	40.40	-0.2	6,223	0.00%
2023/01/04	0.5	40.50	0	0.00	40.60	0.5	6,229	0.01%
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%
2022/12/28	0	0.00	1.1	41.19	40.70	-1.1	6,284	-0.02%
2022/12/27	2	40.20	1	41.50	41.45	1	6,283	0.02%
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	3.5	40.36	0	0.00	40.35	3.5	6,264	0.06%
2022/12/22	0	0.00	4	42.00	42.00	-4	6,211	-0.06%
2022/12/21	6.5	39.18	3	39.97	40.00	3.5	6,026	0.06%
2022/12/20	6	39.90	0	0.00	39.65	6	5,780	0.10%
2022/12/19	2.8	40.75	0	0.00	40.50	2.8	5,621	0.05%
2022/12/16	7.7	41.71	0	0.00	41.15	7.7	5,404	0.14%
2022/12/15	1.2	42.05	0	0.00	42.40	1.2	5,094	0.02%
2022/12/14	0.3	42.15	0	0.00	42.60	0.3	5,170	0.01%
2022/12/13	2	43.15	0	0.00	42.75	2	5,162	0.04%
2022/12/12	3	43.65	0	0.00	43.65	3	5,153	0.06%
2022/12/09	0	0.00	1.1	43.95	44.00	-1.1	5,155	-0.02%
2022/12/08	2	43.80	0	0.00	44.10	2	5,144	0.04%
2022/12/07	2	43.55	0	0.00	44.35	2	5,137	0.04%
2022/12/06	1	44.30	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0.5	44.60	8	44.78	44.40	-7.5	5,088	-0.15%
2022/12/02	7	44.29	0	0.00	44.25	7	5,030	0.14%
2022/12/01	0	0.00	1	44.75	44.80	-1	5,016	-0.02%
2022/11/29	0	0.00	0.1	44.70	44.80	-0.1	5,026	0.00%
2022/11/28	0	0.00	2	44.63	44.85	-2	5,036	-0.04%
2022/11/23	0	0.00	3.4	44.82	44.90	-3.4	5,037	-0.07%
2022/11/22	0	0.00	5	44.80	44.85	-5	5,044	-0.10%
2022/11/21	0	0.00	2.3	43.87	43.95	-2.3	4,921	-0.05%
2022/11/18	0	0.00	2	43.78	43.80	-2	4,941	-0.04%
2022/11/17	2.5	43.63	0	0.00	43.55	2.5	4,949	0.05%
2022/11/16	1	43.35	7	43.36	43.20	-6	4,925	-0.12%
2022/11/14	0	0.00	0.1	42.85	43.35	-0.1	4,875	0.00%
2022/11/08	0	0.00	3.1	42.03	41.90	-3.1	4,840	-0.06%
2022/11/07	0	0.00	4	42.00	42.05	-4	4,888	-0.08%
2022/11/03	2	40.88	0	0.00	41.30	2	4,842	0.04%
2022/11/02	0.1	41.40	0.6	41.40	41.25	-0.5	4,832	-0.01%
2022/11/01	1	41.20	1.1	41.40	41.45	-0.1	4,873	0.00%
2022/10/31	1	41.35	0	0.00	41.45	1	4,888	0.02%
2022/10/28	1.7	41.74	1	41.95	41.65	0.7	4,880	0.01%
2022/10/27	0.3	41.65	10	41.55	41.80	-9.7	4,875	-0.20%
2022/10/24	0	0.00	3	40.67	40.60	-3	4,786	-0.06%
2022/10/20	0	0.00	7	40.30	40.35	-7	4,768	-0.15%
2022/10/19	0	0.00	1	39.75	40.20	-1	4,726	-0.02%
2022/10/14	0	0.00	1	38.90	39.20	-1	4,808	-0.02%
2022/10/13	0.2	38.90	0	0.00	38.75	0.2	4,945	0.00%
2022/10/11	0	0.00	1	39.30	39.35	-1	5,224	-0.02%
2022/10/07	14	38.99	0	0.00	38.90	14	5,188	0.27%
2022/10/06	0	0.00	5	39.55	39.65	-5	5,180	-0.10%
2022/10/05	2	39.73	1	39.80	39.75	1	5,206	0.02%
2022/10/04	0	0.00	1	39.70	39.70	-1	5,244	-0.02%
2022/10/03	2	39.40	0	0.00	39.85	2	5,232	0.04%
2022/09/30	2	38.63	3	38.40	39.00	-1	5,202	-0.02%
2022/09/29	6	38.18	6	38.36	38.60	0	5,204	0.00%
2022/09/28	9	38.31	3	38.20	38.00	6	5,171	0.12%
2022/09/27	9.2	39.65	1	39.40	39.65	8.2	5,055	0.16%
2022/09/26	11	40.31	12	40.07	40.20	-1	4,940	-0.02%
2022/09/23	5	47.76	2.2	47.71	47.80	2.8	4,766	0.06%
2022/09/22	3	47.75	1	47.85	47.75	2	4,634	0.04%
2022/09/21	5	47.91	1.2	47.87	48.00	3.8	4,521	0.08%
2022/09/20	2	48.03	0	0.00	48.00	2	4,374	0.05%
2022/09/19	1.1	48.03	3	48.05	48.15	-1.9	4,340	-0.04%
2022/09/16	3	48.30	0	0.00	48.30	3	4,306	0.07%
2022/09/15	0	0.00	14	48.31	48.25	-14	4,462	-0.31%
2022/09/14	6	48.25	0	0.00	48.25	6	4,782	0.13%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	2	48.03	48.10	-2	5,682	-0.04%
2022/09/01	5	48.04	1	48.10	48.10	4	5,726	0.07%
2022/08/31	0	0.00	2	48.35	48.40	-2	5,714	-0.03%
2022/08/30	0	0.00	2	48.30	48.35	-2	5,694	-0.04%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	10	48.06	48.20	-10	5,824	-0.17%
2022/08/25	0	0.00	3	48.00	48.10	-3	5,812	-0.05%
2022/08/24	0	0.00	4	47.61	48.00	-4	5,807	-0.07%
2022/08/22	0	0.00	6	47.53	47.65	-6	5,815	-0.10%
2022/08/17	4	47.20	1	47.15	47.20	3	5,720	0.05%
2022/08/16	1	46.75	5	46.56	46.80	-4	5,658	-0.07%
2022/08/12	4	46.23	3	46.45	46.15	1	5,593	0.02%
2022/08/11	3	45.95	1	45.90	45.90	2	5,573	0.04%
2022/08/10	5	45.81	0	0.00	45.75	5	5,595	0.09%
2022/08/09	1	45.95	2	46.00	46.00	-1	5,615	-0.02%
2022/08/02	0	0.00	4.1	45.97	46.00	-4.1	5,996	-0.07%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/22	0	0.00	0.4	44.97	45.20	-0.4	6,076	-0.01%
2022/07/19	1	46.00	0	0.00	45.75	1	6,023	0.02%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/13	0	0.00	1	43.60	43.50	-1	6,119	-0.02%
2022/07/08	8	43.81	0.8	44.00	43.85	7.2	6,195	0.12%
2022/07/07	3	43.98	0	0.00	43.80	3	6,213	0.05%
2022/07/06	0.1	44.40	2	44.53	44.20	-1.9	6,327	-0.03%
2022/07/05	2	44.85	0	0.00	44.65	2	6,572	0.03%
2022/07/04	0	0.00	1	44.60	44.40	-1	6,803	-0.01%
2022/07/01	2	44.05	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	6	44.93	45.20	-6	8,178	-0.07%
2022/06/29	0	0.00	1	44.90	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	1	44.60	44.80	-1	8,203	-0.01%
2022/06/24	1	44.00	0	0.00	44.20	1	8,284	0.01%
2022/06/23	0	0.00	3	43.50	43.30	-3	8,320	-0.04%
2022/06/22	4	42.93	0	0.00	43.25	4	8,163	0.05%
2022/06/21	3	43.55	1	43.60	43.35	2	7,857	0.03%
2022/06/20	8	43.81	3	43.83	43.60	5	7,697	0.06%
2022/06/17	6.2	43.88	28	44.19	44.75	-21.9	7,720	-0.28%
2022/06/16	4	44.70	3	44.67	44.55	1	7,555	0.01%
2022/06/15	3	45.02	0	0.00	45.05	3	7,569	0.04%
2022/06/14	0	0.00	3	45.30	45.40	-3	7,728	-0.04%
2022/06/13	3	44.65	1	44.65	44.80	2	8,324	0.02%
2022/06/10	4	44.90	1	44.90	44.90	3	8,491	0.04%
2022/06/09	0.2	45.45	1	45.25	45.25	-0.8	8,562	-0.01%
2022/06/08	4	45.11	0	0.00	45.45	4	8,561	0.05%
2022/06/07	4	44.91	0	0.00	45.35	4	8,600	0.05%
2022/06/06	4.1	45.10	0	0.00	45.00	4.1	8,621	0.05%
2022/05/26	0.4	46.03	3	45.95	46.00	-2.6	9,060	-0.03%
2022/05/24	1	45.90	0	0.00	45.80	1	9,320	0.01%
2022/05/23	1	46.00	0	0.00	46.00	1	9,444	0.01%
2022/05/18	0	0.00	1	45.95	45.90	-1	9,750	-0.01%
2022/05/17	0	0.00	3	45.28	45.45	-3	9,739	-0.03%
2022/05/16	2	44.45	0	0.00	44.55	2	9,756	0.02%
2022/05/13	7.3	44.21	9	44.48	44.70	-1.7	9,762	-0.02%
2022/05/12	4.2	45.65	0	0.00	45.40	4.2	9,552	0.04%
2022/05/11	2	46.43	0	0.00	46.25	2	9,474	0.02%
2022/05/10	3	46.28	2	46.10	46.50	1	9,491	0.01%
2022/05/09	5	46.59	7	46.64	46.50	-2	9,510	-0.02%
2022/05/06	3	46.87	8	46.90	46.90	-5	9,568	-0.05%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	9	46.88	0	0.00	46.90	9	9,731	0.09%
2022/05/03	2	46.63	0	0.00	46.65	2	9,780	0.02%
2022/04/29	10	46.75	0	0.00	46.95	10	9,807	0.10%
2022/04/28	2	46.80	0	0.00	46.70	2	9,846	0.02%
2022/04/27	2	46.68	3	46.85	46.70	-1	9,839	-0.01%
2022/04/26	5.1	46.85	3	46.95	47.20	2.1	9,858	0.02%
2022/04/25	7	46.49	5	46.50	46.45	2	9,766	0.02%
2022/04/22	4	47.23	0	0.00	47.10	4	9,677	0.04%
2022/04/21	9	47.73	2	47.95	47.50	7	9,599	0.07%
2022/04/20	2	47.50	1	47.40	48.75	1	9,493	0.01%
2022/04/18	1	47.90	8	48.01	47.80	-7	9,395	-0.07%
2022/04/15	1.1	48.05	0	0.00	48.05	1.1	9,352	0.01%
2022/04/13	11	47.25	0	0.00	47.45	11	9,288	0.12%
2022/04/12	7	46.93	3	47.00	46.90	4	9,253	0.04%
2022/04/11	4.1	47.87	2	48.30	47.60	2.1	9,119	0.02%
2022/04/08	15.1	48.79	0	0.00	48.75	15.1	8,892	0.17%
2022/04/07	72.2	49.17	21.8	49.24	48.90	50.4	8,703	0.58%
2022/04/06	15.2	48.58	8	48.94	49.00	7.2	7,888	0.09%
2022/04/01	1	45.80	0	0.00	45.70	1	7,252	0.01%
2022/03/31	6	45.38	0	0.00	45.40	6	7,189	0.08%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/29	8.5	45.39	0	0.00	45.30	8.5	7,325	0.12%
2022/03/28	4.7	45.27	0	0.00	45.35	4.7	7,363	0.06%
2022/03/25	0.5	45.70	0	0.00	45.75	0.5	7,389	0.01%
2022/03/23	10	45.80	2	45.95	45.95	8	7,509	0.11%
2022/03/22	8.5	45.49	1	45.15	45.50	7.5	7,515	0.10%
2022/03/21	2.3	46.30	0	0.00	46.20	2.3	7,261	0.03%
2022/03/18	7	46.64	0.5	46.75	46.60	6.5	7,118	0.09%
2022/03/17	10	46.82	0	0.00	47.00	10	7,022	0.14%
2022/03/16	39.6	46.98	157	46.83	46.85	-117.4	6,829	-1.72%	大賣/鉅額交易
2022/03/15	14	50.00	2	50.50	50.50	12	6,228	0.19%
2022/03/14	0	0.00	24	49.21	49.60	-24	6,042	-0.40%
2022/03/11	0	0.00	1	48.90	48.90	-1	5,950	-0.02%
2022/03/09	4	48.95	20.2	49.08	49.35	-16.2	5,893	-0.27%
2022/03/08	8	48.40	10	49.00	48.50	-2	5,836	-0.03%
2022/03/07	3.1	49.02	10	49.70	49.30	-6.9	5,723	-0.12%
2022/03/04	0	0.00	11.1	50.66	50.50	-11.1	5,607	-0.20%
2022/03/03	0	0.00	5	50.10	50.20	-5	5,520	-0.09%
2022/03/02	1	49.90	0	0.00	49.90	1	5,490	0.02%
2022/03/01	1	49.55	1	50.00	49.45	0	5,514	0.00%
2022/02/25	1.5	48.93	11	49.02	48.95	-9.5	5,379	-0.18%
2022/02/24	5	48.85	2	49.15	48.35	3	5,287	0.06%
2022/02/22	2.5	48.12	4	47.91	48.90	-1.5	5,011	-0.03%
2022/02/21	5	47.24	0	0.00	48.15	5	4,800	0.10%
2022/02/18	0	0.00	5	47.15	47.20	-5	4,722	-0.11%
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	1	47.10	4	47.15	47.15	-3	4,863	-0.06%
2022/02/15	0	0.00	1	47.10	47.10	-1	5,051	-0.02%
2022/02/11	0	0.00	52	46.80	46.80	-52	5,024	-1.03%
2022/02/10	20	47.00	0	0.00	46.90	20	5,005	0.40%
2022/02/08	0	0.00	1	47.05	47.25	-1	4,940	-0.02%
2022/02/07	2	47.03	0	0.00	47.05	2	4,852	0.04%
2022/01/26	1	46.70	11	46.62	46.80	-10	4,760	-0.21%
2022/01/21	0.2	46.10	10	46.12	46.25	-9.8	4,590	-0.21%
2022/01/20	2	46.08	2	46.10	46.15	0	4,536	0.00%
2022/01/19	2	46.00	25	46.00	45.95	-23	4,521	-0.51%
2022/01/18	2	46.18	2	46.15	46.10	0	4,470	0.00%
2022/01/17	48	46.32	20	46.15	46.25	28	4,483	0.62%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	23	46.15	9	46.20	46.20	14	4,661	0.30%
2022/01/12	0	0.00	7	46.50	46.25	-7	4,657	-0.15%
2022/01/11	3	46.23	0	0.00	46.40	3	4,626	0.06%
2022/01/10	1	46.30	4	46.35	46.35	-3	4,618	-0.06%
2022/01/07	4	46.21	1	46.45	46.45	3	4,611	0.07%
2022/01/06	2	46.10	0	0.00	46.30	2	4,600	0.04%
2022/01/04	2.3	46.11	0	0.00	46.15	2.3	4,640	0.05%
2022/01/03	2	46.08	0	0.00	46.25	2	4,629	0.04%
2021/12/30	4.2	46.39	0	0.00	46.25	4.2	4,602	0.09%
2021/12/29	0	0.00	2	46.20	46.25	-2	4,569	-0.04%
2021/12/28	1	46.05	10	46.15	46.15	-9	4,557	-0.20%
2021/12/27	2.2	46.10	0	0.00	46.25	2.2	4,540	0.05%
2021/12/23	18	45.97	16	46.00	46.05	2	4,502	0.04%
2021/12/22	1	47.00	0	0.00	46.70	1	4,305	0.02%
2021/12/21	0	0.00	1	46.90	47.00	-1	4,226	-0.02%
2021/12/20	2	47.65	2	47.63	47.60	0	4,188	0.00%
2021/12/16	7	46.86	7	47.24	47.25	0	4,208	0.00%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/13	2	46.55	0	0.00	46.70	2	4,252	0.05%
2021/12/10	2	46.45	1	46.50	46.50	1	4,199	0.02%
2021/12/09	2	46.58	0	0.00	46.50	2	4,177	0.05%
2021/12/08	1	46.60	0	0.00	46.50	1	4,154	0.02%
2021/12/06	0	0.00	1	46.45	46.40	-1	4,098	-0.02%
2021/11/30	0.2	46.65	0	0.00	46.20	0.2	4,101	0.00%
2021/11/29	2	46.40	0	0.00	46.45	2	4,068	0.05%
2021/11/25	4	47.15	1	47.15	47.10	3	4,003	0.07%
2021/11/24	0	0.00	5	46.78	46.85	-5	3,916	-0.13%
2021/11/23	0	0.00	1	46.20	46.20	-1	3,893	-0.03%
2021/11/22	1	46.50	0	0.00	46.55	1	3,875	0.03%
2021/11/17	29	46.40	0	0.00	46.50	29	3,875	0.75%
2021/11/16	3	46.97	0	0.00	46.80	3	3,859	0.08%
2021/11/15	1	48.00	1	47.65	47.65	0	3,829	0.00%
2021/11/12	0	0.00	10.2	47.30	47.80	-10.2	3,734	-0.27%
2021/11/11	2	45.63	1	45.90	45.60	1	3,576	0.03%
2021/11/10	0	0.00	1	45.50	45.45	-1	3,663	-0.03%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/11/05	6	44.46	0	0.00	44.55	6	3,715	0.16%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/11/01	2	44.73	0	0.00	44.70	2	3,840	0.05%
2021/10/29	4	45.03	1	45.00	44.95	3	3,853	0.08%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	2	45.15	0.2	45.10	45.10	1.8	3,952	0.05%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/20	0	0.00	22	44.50	44.60	-22	4,054	-0.54%
2021/10/19	2	44.48	0	0.00	44.55	2	4,268	0.05%
2021/10/15	0.2	44.90	0	0.00	44.75	0.2	4,387	0.00%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/13	1.1	45.01	0	0.00	45.05	1.1	4,452	0.02%
2021/10/12	0	0.00	1	45.05	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	3	44.63	0	0.00	44.65	3	4,430	0.07%
2021/10/06	1	44.55	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1.4	44.50	0	0.00	44.60	1.4	4,464	0.03%
2021/10/01	10	44.76	0	0.00	44.80	10	4,599	0.22%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/28	0	0.00	1	45.20	45.30	-1	4,593	-0.02%
2021/09/27	4	44.84	8	44.89	44.65	-4	4,567	-0.09%
2021/09/24	1	45.25	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1	46.85	0	0.00	46.80	1	4,357	0.02%
2021/09/22	4	46.73	10	47.00	46.20	-6	4,245	-0.14%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	3	47.97	0	0.00	47.90	3	4,191	0.07%
2021/09/13	1	48.35	7	48.24	48.35	-6	4,204	-0.14%
2021/09/09	2	47.25	0	0.00	47.50	2	4,298	0.05%
2021/09/03	5	48.25	0	0.00	48.25	5	4,304	0.12%
2021/09/02	1	48.40	0	0.00	48.25	1	4,344	0.02%
2021/08/31	0	0.00	2	48.00	48.20	-2	4,386	-0.05%
2021/08/27	2	47.40	0	0.00	47.45	2	4,405	0.05%
2021/08/26	0	0.00	4	47.45	47.40	-4	4,429	-0.09%
2021/08/25	29	47.35	6	47.35	47.60	23	4,498	0.51%
2021/08/24	1.1	47.65	4	47.99	47.65	-3	4,515	-0.07%
2021/08/19	0	0.00	2.1	47.55	47.55	-2.1	5,750	-0.04%
2021/08/18	0	0.00	8	47.90	48.40	-8	5,778	-0.14%
2021/08/17	3	48.57	0	0.00	48.60	3	5,807	0.05%
2021/08/16	1	48.60	18	48.36	48.10	-17	5,726	-0.30%
2021/08/13	2	48.90	1	48.80	48.90	1	5,649	0.02%
2021/08/12	0	0.00	5	48.95	48.95	-5	5,580	-0.09%
2021/08/11	1	48.50	0	0.00	48.80	1	5,583	0.02%
2021/08/10	1	48.80	0	0.00	48.85	1	5,582	0.02%
2021/08/06	0	0.00	5	49.34	49.45	-5	5,660	-0.09%
2021/08/05	1	48.65	2	48.80	48.70	-1	5,663	-0.02%
2021/08/03	1	49.40	1	49.70	49.30	0	5,955	0.00%
2021/08/02	1	49.35	1	49.30	49.45	0	6,067	0.00%
2021/07/30	10	48.84	0	0.00	49.05	10	6,127	0.16%
2021/07/29	0	0.00	3	48.97	49.10	-3	6,148	-0.05%
2021/07/28	2	48.33	22	48.16	48.35	-20	6,105	-0.33%
2021/07/27	3	47.98	5	48.00	48.15	-2	6,096	-0.03%
2021/07/26	3	48.12	2	48.20	48.10	1	6,098	0.02%
2021/07/23	2	48.08	1.1	46.98	47.90	0.9	6,014	0.01%
2021/07/22	2	46.63	2	46.45	46.85	0	5,822	0.00%
2021/07/20	2	45.68	0	0.00	45.65	2	5,959	0.03%
2021/07/19	22	46.06	12.5	46.02	46.10	9.5	6,065	0.16%
2021/07/16	1	45.45	5	45.48	45.75	-4	6,068	-0.07%
2021/07/14	3	44.80	0	0.00	44.95	3	6,056	0.05%
2021/07/13	3	45.05	0	0.00	44.85	3	6,135	0.05%
2021/07/12	9	45.29	1	45.35	45.20	8	6,116	0.13%
2021/07/09	25	45.14	0	0.00	45.00	25	6,084	0.41%
2021/07/08	16	44.54	2	44.65	44.65	14	6,005	0.23%
2021/07/07	3.5	44.04	0	0.00	44.40	3.5	6,008	0.06%
2021/07/06	1	43.75	0	0.00	43.65	1	5,987	0.02%
2021/07/02	3	43.37	0	0.00	43.30	3	6,077	0.05%
2021/07/01	1	43.45	0.4	43.35	43.20	0.6	6,112	0.01%
2021/06/30	0	0.00	1	43.70	43.65	-1	6,122	-0.02%
2021/06/29	1	43.60	0	0.00	43.55	1	6,147	0.02%
2021/06/21	0	0.00	2	42.25	42.20	-2	6,087	-0.03%
2021/06/18	2	42.55	0	0.00	42.20	2	6,113	0.03%
2021/06/16	3	42.70	0	0.00	42.50	3	6,260	0.05%
2021/06/15	1	42.80	0	0.00	42.80	1	6,256	0.02%
2021/06/11	2	42.35	1	42.35	42.40	1	6,240	0.02%
2021/06/10	2	42.40	0	0.00	42.30	2	6,243	0.03%
2021/06/09	2	41.80	1	41.70	41.75	1	6,208	0.02%
2021/06/08	1	41.30	0	0.00	41.40	1	6,192	0.02%
2021/06/07	4	41.70	0	0.00	41.55	4	6,172	0.06%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	4	41.90	1	41.95	42.00	3	6,141	0.05%
2021/05/27	1	41.90	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1	42.40	0	0.00	42.20	1	4,867	0.02%
2021/05/25	11	42.56	0	0.00	42.30	11	4,800	0.23%
2021/05/24	0	0.00	2	42.80	42.70	-2	4,755	-0.04%
2021/05/20	0	0.00	2	42.00	42.15	-2	4,749	-0.04%
2021/05/18	2	41.30	2	42.00	41.90	0	4,748	0.00%
2021/05/17	4	41.18	0	0.00	40.80	4	4,762	0.08%
2021/05/14	8	42.94	0	0.00	42.80	8	4,683	0.17%
2021/05/13	2	42.60	0	0.00	42.10	2	4,629	0.04%
2021/05/12	8	42.68	10	43.25	42.60	-2	4,544	-0.04%
2021/05/11	0	0.00	40	44.97	44.85	-40	4,277	-0.94%
2021/05/10	0	0.00	16	45.68	45.70	-16	4,201	-0.38%
2021/05/07	10	44.73	0	0.00	44.70	10	4,073	0.25%
2021/05/04	0	0.00	10.5	44.19	44.35	-10.5	3,882	-0.27%
2021/05/03	1.1	45.00	5	45.10	44.70	-4	3,820	-0.10%
2021/04/29	10	45.18	0	0.00	45.25	10	3,765	0.27%
2021/04/27	0	0.00	2	46.10	46.20	-2	3,767	-0.05%
2021/04/26	5	46.32	0	0.00	46.60	5	3,705	0.14%
2021/04/23	4	44.00	0	0.00	45.35	4	3,491	0.11%
2021/04/22	5	44.10	0	0.00	44.10	5	3,389	0.15%
2021/04/21	4	44.35	5	44.15	44.35	-1	3,329	-0.03%
2021/04/20	2	44.20	1.1	44.30	44.35	0.9	3,311	0.03%
2021/04/19	11	43.83	1	44.55	44.60	10	3,322	0.30%
2021/04/16	0	0.00	0.1	43.60	43.60	-0.1	3,270	0.00%
2021/04/15	4	43.34	0	0.00	43.30	4	3,297	0.12%
2021/04/14	3	43.32	0	0.00	43.25	3	3,331	0.09%
2021/04/13	1	43.60	3	43.58	43.50	-2	3,329	-0.06%
2021/04/12	6	43.64	0.3	43.70	43.60	5.7	3,327	0.17%
2021/04/09	2.1	43.80	5	43.64	43.75	-3	3,336	-0.09%
2021/04/08	7	43.50	2	43.40	43.50	5	3,300	0.15%
2021/04/01	0	0.00	1	43.50	43.55	-1	3,289	-0.03%
2021/03/30	0.5	43.55	0	0.00	43.45	0.5	3,527	0.01%
2021/03/29	0	0.00	1	43.35	43.55	-1	3,680	-0.03%
2021/03/26	2	43.40	0	0.00	43.50	2	3,854	0.05%
2021/03/25	2	43.35	0	0.00	43.60	2	4,049	0.05%
2021/03/24	2	43.10	0	0.00	43.55	2	4,322	0.05%
2021/03/22	4	43.33	58	43.31	43.60	-54	4,406	-1.23%
2021/03/18	1	45.40	2.2	45.40	45.20	-1.2	4,322	-0.03%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/16	2	44.95	0	0.00	44.90	2	4,433	0.05%
2021/03/15	5	44.95	0	0.00	44.75	5	4,528	0.11%
2021/03/12	3.1	44.94	5.2	44.97	44.95	-2.2	4,737	-0.05%
2021/03/11	1	45.40	1	45.40	45.35	0	5,010	0.00%
2021/03/09	4	45.44	0	0.00	45.40	4	5,080	0.08%
2021/03/08	8	45.34	1	45.25	45.25	7	5,088	0.14%
2021/03/05	7	45.01	0	0.00	44.95	7	5,096	0.14%
2021/02/26	4	44.63	0	0.00	45.20	4	5,182	0.08%
2021/02/25	0	0.00	0.7	44.91	44.95	-0.7	5,115	-0.01%
2021/02/23	3	44.80	3	44.67	44.85	0	5,087	0.00%
2021/02/22	0	0.00	3	44.03	44.05	-3	5,042	-0.06%
2021/02/17	4	43.96	1	44.15	43.75	3	5,010	0.06%
2021/02/01	1	43.35	0	0.00	43.25	1	5,130	0.02%
2021/01/29	6.2	43.01	0	0.00	42.60	6.2	5,117	0.12%
2021/01/28	1	43.10	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0.2	43.85	0	0.00	43.60	0.2	5,087	0.00%
2021/01/22	2.1	43.20	0	0.00	43.10	2.1	5,104	0.04%
2021/01/21	5	43.31	1	43.40	43.40	4	5,102	0.08%
2021/01/20	8	43.38	3	43.48	43.10	5	5,100	0.10%
2021/01/19	6	44.60	0	0.00	44.40	6	5,021	0.12%
2021/01/15	2	45.10	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0	0.00	0.3	45.60	45.70	-0.3	5,177	-0.01%
2021/01/13	3	45.75	3	45.80	45.80	0	5,174	0.00%
2021/01/12	0	0.00	5	45.85	45.55	-5	5,170	-0.10%
2021/01/11	0	0.00	1	45.95	46.00	-1	5,145	-0.02%
2021/01/08	0	0.00	2.3	45.81	45.90	-2.3	5,122	-0.04%
2021/01/07	0	0.00	6	45.75	45.60	-6	5,099	-0.12%
2021/01/06	3	45.43	0	0.00	45.20	3	5,053	0.06%
2021/01/04	2	45.30	2	45.30	45.15	0	5,002	0.00%
2020/12/29	5	45.75	0	0.00	45.60	5	4,996	0.10%
2020/12/28	10	46.45	11.1	46.04	45.90	-1.1	4,988	-0.02%
2020/12/25	5	46.40	2	46.50	46.45	3	4,947	0.06%
2020/12/24	0	0.00	3	46.10	46.40	-3	4,907	-0.06%
2020/12/23	2	44.80	12	44.88	45.00	-10	4,737	-0.21%
2020/12/18	10	46.23	4	46.01	45.60	6	4,425	0.14%
2020/12/17	5	45.90	5	46.10	46.05	0	4,185	0.00%
2020/12/16	1	45.30	11	45.99	45.95	-10	4,169	-0.24%
2020/12/14	0	0.00	1	45.00	44.90	-1	4,076	-0.02%
2020/12/08	0	0.00	101	45.26	45.40	-101	3,834	-2.63%	大賣/鉅額交易
2020/12/07	1	45.75	4.2	45.45	45.85	-3.2	3,620	-0.09%
2020/12/03	1	43.80	0	0.00	43.80	1	3,285	0.03%
2020/12/01	0	0.00	2	44.50	44.50	-2	3,240	-0.06%
2020/11/30	13	44.22	2	44.15	44.50	11	3,235	0.34%
2020/11/27	34	43.75	0.7	43.85	43.85	33.4	3,140	1.06%
2020/11/26	2	43.75	0	0.00	43.85	2	3,149	0.06%
2020/11/25	1	43.70	0	0.00	43.90	1	3,254	0.03%
2020/11/24	0	0.00	2	43.50	43.50	-2	3,245	-0.06%
2020/11/23	1	43.55	0	0.00	43.45	1	3,242	0.03%
2020/11/20	2	43.10	0	0.00	43.25	2	3,250	0.06%
2020/11/19	0	0.00	0.4	43.25	43.15	-0.4	3,268	-0.01%
2020/11/18	0	0.00	5	42.85	43.35	-5	3,279	-0.15%
2020/11/17	0	0.00	0.7	43.36	43.40	-0.7	3,277	-0.02%
2020/11/16	0	0.00	2	43.55	43.45	-2	3,317	-0.06%
2020/11/12	28	43.51	0	0.00	43.85	28	3,324	0.84%
2020/11/10	0	0.00	1.1	42.70	42.95	-1.1	3,273	-0.03%
2020/11/09	7.7	42.01	5	42.15	42.00	2.7	3,262	0.08%
2020/11/06	5	41.90	2	41.90	41.90	3	3,242	0.09%
2020/11/04	0	0.00	0.1	42.15	42.00	-0.1	3,211	0.00%
2020/11/03	5	42.30	0	0.00	42.35	5	3,197	0.16%
2020/11/02	1	41.80	0	0.00	41.90	1	3,189	0.03%
2020/10/30	4	41.80	20	41.85	41.50	-16	3,171	-0.50%
2020/10/29	6	41.86	1	41.90	41.85	5	3,118	0.16%
2020/10/28	10	42.15	1	42.15	42.10	9	3,121	0.29%
2020/10/27	2	42.58	0	0.00	42.55	2	3,113	0.06%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	6	42.68	0	0.00	42.55	6	3,120	0.19%
2020/10/22	0	0.00	80	42.15	43.20	-80	3,106	-2.58%
2020/10/21	0	0.00	1	42.60	42.70	-1	2,930	-0.03%
2020/10/20	5	42.85	0	0.00	42.65	5	2,920	0.17%
2020/10/19	2	42.95	1	42.90	43.20	1	2,899	0.03%
2020/10/16	50	42.95	0	0.00	42.90	50	2,874	1.74%
2020/10/15	5	43.00	0	0.00	42.95	5	2,865	0.17%
2020/10/13	0	0.00	50	43.70	43.85	-50	2,846	-1.76%
2020/10/12	10	44.55	0	0.00	44.20	10	2,839	0.35%
2020/10/08	5	44.40	0	0.00	44.70	5	2,849	0.18%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	1	43.35	43.20	-1	2,833	-0.04%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	1	43.00	0	0.00	43.30	1	2,824	0.04%
2020/09/28	1	41.65	5	42.25	42.65	-4	2,795	-0.14%
2020/09/25	8	41.74	0	0.00	41.50	8	2,769	0.29%
2020/09/24	105	41.36	0	0.00	41.45	105	2,721	3.86%	大買/鉅額交易
2020/09/23	4	46.15	1	46.50	46.15	3	2,590	0.12%
2020/09/22	0	0.00	5	46.70	46.60	-5	2,499	-0.20%
2020/09/21	0	0.00	5	46.80	46.85	-5	2,460	-0.20%
2020/09/18	0	0.00	2	46.65	46.65	-2	2,411	-0.08%
2020/09/17	4	46.70	1	46.75	46.55	3	2,381	0.13%
2020/09/16	0	0.00	1	46.35	46.35	-1	2,358	-0.04%
2020/09/14	2	46.35	0	0.00	46.35	2	2,348	0.09%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	11	46.34	46.30	-11	2,321	-0.47%
2020/09/09	0	0.00	5	45.60	46.15	-5	2,306	-0.22%
2020/09/04	0	0.00	15	45.49	45.80	-15	2,420	-0.62%
2020/09/03	0	0.00	2	45.48	45.60	-2	2,467	-0.08%
2020/09/02	4	45.60	0	0.00	45.65	4	2,445	0.16%
2020/09/01	2	45.90	5	46.00	46.20	-3	2,458	-0.12%
2020/08/31	10	46.45	0	0.00	46.40	10	2,516	0.40%
2020/08/27	10	45.33	3	45.33	45.50	7	2,459	0.28%
2020/08/26	11	45.24	6	45.16	45.50	5	2,500	0.20%
2020/08/25	15	44.88	2	45.00	44.95	13	2,531	0.51%
2020/08/20	2	43.35	25	44.00	43.50	-23	2,678	-0.86%
2020/08/19	0	0.00	6	44.53	44.45	-6	2,644	-0.23%
2020/08/18	0	0.00	1	44.30	44.30	-1	2,619	-0.04%
2020/08/17	2	44.25	1	44.25	44.35	1	2,621	0.04%
2020/08/14	0	0.00	15	43.10	43.10	-15	2,595	-0.58%
2020/08/13	4	43.51	10	43.00	43.75	-6	2,596	-0.23%
2020/08/11	0	0.00	4	42.80	42.70	-4	2,603	-0.15%
2020/08/10	10	42.95	0	0.00	42.90	10	2,640	0.38%
2020/08/06	3	42.65	0	0.00	42.95	3	2,722	0.11%
2020/08/05	1	42.40	1	42.40	42.40	0	2,742	0.00%
2020/08/04	4	42.43	0	0.00	42.30	4	2,780	0.14%
2020/08/03	17	42.50	0	0.00	42.20	17	2,816	0.60%
2020/07/31	3	42.72	0	0.00	42.80	3	2,793	0.11%
2020/07/27	3	42.30	1	42.60	42.30	2	2,799	0.07%
2020/07/24	0.4	43.00	0	0.00	42.80	0.4	2,805	0.01%
2020/07/23	0	0.00	1	43.35	43.40	-1	2,805	-0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/13	6.1	42.92	0	0.00	42.80	6.1	2,833	0.22%
2020/07/10	9	43.40	0	0.00	43.15	9	2,817	0.32%
2020/07/09	4.2	44.05	0	0.00	43.90	4.2	2,812	0.15%
2020/07/08	0	0.00	1	44.10	44.40	-1	2,791	-0.04%
2020/07/03	10	43.85	0	0.00	43.85	10	2,768	0.36%
2020/07/01	0	0.00	1	43.80	43.95	-1	2,774	-0.04%
2020/06/30	4.2	43.74	0	0.00	43.55	4.2	2,781	0.15%
2020/06/29	8	43.49	0	0.00	43.60	8	2,797	0.29%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	7	43.78	0	0.00	43.50	7	2,875	0.24%
2020/06/18	12	44.00	0	0.00	44.05	12	2,865	0.42%
2020/06/17	3.2	44.26	0	0.00	44.25	3.2	2,891	0.11%
2020/06/15	5	43.70	0	0.00	43.70	5	3,099	0.16%
2020/06/12	5	43.64	2	43.60	43.60	3	3,148	0.10%
2020/06/11	4	45.38	0	0.00	44.80	4	3,119	0.13%
2020/06/10	2	45.88	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.50	2	46.50	46.50	-1	3,185	-0.03%
2020/06/08	1	46.70	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	3	46.82	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	1	46.35	46.40	-1	3,182	-0.03%
2020/06/02	0	0.00	3	45.17	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	1	44.70	44.90	-1	3,087	-0.03%
2020/05/26	0	0.00	5	44.50	44.25	-5	2,950	-0.17%
2020/05/22	6	44.07	0	0.00	44.10	6	2,961	0.20%
2020/05/20	5	43.95	0	0.00	43.80	5	2,930	0.17%
2020/05/19	1	43.80	0	0.00	44.00	1	2,928	0.03%
2020/05/13	3	44.12	0	0.00	44.00	3	2,832	0.11%
2020/05/11	4	44.53	0	0.00	44.70	4	2,769	0.14%
2020/04/29	2	43.58	0	0.00	43.70	2	2,799	0.07%
2020/04/28	2	42.90	0	0.00	42.85	2	2,828	0.07%
2020/04/27	1	41.70	1	41.95	42.35	0	2,919	0.00%
2020/04/24	1	40.80	0	0.00	40.55	1	2,911	0.03%
2020/04/21	2	40.50	1	41.25	40.40	1	2,922	0.03%
2020/04/17	0	0.00	1	41.35	41.30	-1	2,903	-0.03%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/15	0	0.00	2	41.70	41.75	-2	2,879	-0.07%
2020/04/14	0	0.00	1	41.40	41.50	-1	2,874	-0.03%
2020/04/10	0	0.00	2	40.35	40.65	-2	2,860	-0.07%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.45	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	41.05	8	41.00	40.45	-7	2,843	-0.25%
2020/03/31	1	40.60	0	0.00	40.50	1	2,803	0.04%
2020/03/25	0	0.00	2	39.83	39.80	-2	3,048	-0.07%
2020/03/24	0	0.00	1	35.90	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	1	34.95	34.15	-1	3,025	-0.03%
2020/03/20	2	34.33	2	34.75	35.00	0	3,015	0.00%
2020/03/19	12	32.95	12	33.21	32.90	0	2,948	0.00%
2020/03/18	4	36.59	0	0.00	36.45	4	2,814	0.14%
2020/03/17	4	38.05	2	38.10	38.00	2	2,762	0.07%
2020/03/16	0	0.00	11	40.18	40.05	-11	2,713	-0.41%
2020/03/13	1	38.65	0	0.00	40.40	1	2,685	0.04%
2020/03/12	7	42.51	0	0.00	41.80	7	2,579	0.27%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	2	43.85	0	0.00	43.95	2	2,482	0.08%
2020/03/09	0	0.00	8	44.50	44.30	-8	2,456	-0.33%
2020/03/06	1	45.00	1	45.15	45.25	0	2,418	0.00%
2020/03/05	0	0.00	1	45.25	45.30	-1	2,400	-0.04%
2020/03/02	10	44.05	0	0.00	44.50	10	2,411	0.41%
2020/02/27	2	44.68	0	0.00	44.85	2	2,420	0.08%
2020/02/26	3	44.88	0	0.00	44.80	3	2,381	0.13%
2020/02/25	0	0.00	5	45.00	45.00	-5	2,370	-0.21%
2020/02/24	0.2	45.50	0	0.00	45.10	0.2	2,371	0.01%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/19	0	0.00	15	46.15	46.20	-15	2,346	-0.64%
2020/02/18	0	0.00	5	46.05	46.05	-5	2,339	-0.21%
2020/02/06	1	45.70	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.05	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/01/31	3	45.58	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.80	0	0.00	45.45	1	2,348	0.04%
2020/01/20	1	47.15	0	0.00	47.10	1	2,265	0.04%
2020/01/15	0	0.00	2	46.45	46.55	-2	2,291	-0.09%
2020/01/14	0	0.00	2	46.35	46.40	-2	2,321	-0.09%
2020/01/08	3	45.78	0	0.00	45.70	3	2,483	0.12%
2019/12/24	3	45.93	0	0.00	46.15	3	5,351	0.06%
2019/12/23	2	46.00	30	46.03	45.55	-28	5,284	-0.53%
2019/12/20	5	45.45	0	0.00	45.45	5	5,215	0.10%
2019/12/19	4	45.76	17	45.75	45.90	-13	5,119	-0.25%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/16	0	0.00	4	46.38	46.25	-4	5,088	-0.08%
2019/12/13	0	0.00	2	46.30	46.25	-2	5,109	-0.04%
2019/12/12	0	0.00	15	46.20	46.35	-15	5,127	-0.29%
2019/12/10	0.2	46.30	0	0.00	46.05	0.2	5,169	0.00%
2019/12/09	0	0.00	1	46.35	46.30	-1	5,168	-0.02%
2019/12/06	0.5	46.70	19	46.57	46.60	-18.5	5,163	-0.36%
2019/12/05	0	0.00	5	46.60	46.55	-5	5,165	-0.10%
2019/12/04	15	46.55	0	0.00	46.60	15	5,166	0.29%
2019/12/03	5	46.60	0	0.00	46.70	5	5,157	0.10%
2019/11/29	2	46.63	0	0.00	46.55	2	5,168	0.04%
2019/11/28	2	46.70	0	0.00	46.50	2	5,154	0.04%
2019/11/27	5.5	46.77	0	0.00	46.80	5.5	5,166	0.11%
2019/11/26	4.2	46.69	1.2	46.83	46.20	3	5,164	0.06%
2019/11/25	7	46.65	0	0.00	46.75	7	5,111	0.14%
2019/11/19	0	0.00	2	46.80	46.90	-2	5,171	-0.04%
2019/11/11	1.2	46.83	0	0.00	46.70	1.2	5,200	0.02%
2019/11/07	5	47.30	0	0.00	47.25	5	5,166	0.10%
2019/11/04	6	46.95	0	0.00	47.10	6	5,131	0.12%
2019/11/01	0	0.00	5	46.85	46.95	-5	5,120	-0.10%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/29	0	0.00	3	46.85	46.80	-3	5,095	-0.06%
2019/10/28	0	0.00	5	46.90	47.00	-5	5,078	-0.10%
2019/10/24	1.2	47.43	0	0.00	47.50	1.2	5,045	0.02%
2019/10/23	1	47.50	0	0.00	47.50	1	5,022	0.02%
2019/10/21	0	0.00	0.8	47.00	46.75	-0.8	4,961	-0.02%
2019/10/18	0	0.00	2	45.73	45.90	-2	4,899	-0.04%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	4	45.66	3	45.63	45.65	1	4,751	0.02%
2019/10/09	3	45.42	0.1	45.90	45.30	2.9	4,717	0.06%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	4	45.69	9.2	45.63	45.70	-5.2	4,607	-0.11%
2019/10/03	3	45.95	2	46.00	46.05	1	4,523	0.02%
2019/10/02	4	46.03	1	46.00	45.90	3	4,330	0.07%
2019/10/01	4	49.89	1	49.95	49.95	3	3,108	0.10%
2019/09/27	3	49.90	0	0.00	49.90	3	2,437	0.12%
2019/09/26	0	0.00	4	49.88	49.80	-4	1,857	-0.22%
2019/09/25	0	0.00	13	49.77	49.80	-13	1,821	-0.71%
2019/09/23	2	49.65	0	0.00	49.80	2	1,758	0.11%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/17	0.2	50.20	0	0.00	50.20	0.2	1,703	0.01%
2019/09/16	1.2	49.46	2	49.90	50.00	-0.8	1,705	-0.05%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	2	49.40	1	49.55	49.50	1	1,701	0.06%
2019/09/06	0	0.00	2	49.48	49.30	-2	1,680	-0.12%
2019/09/05	0	0.00	6.5	49.22	49.25	-6.5	1,678	-0.38%
2019/09/03	10	49.30	0	0.00	49.25	10	1,677	0.60%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/28	5	49.00	0	0.00	49.40	5	1,653	0.30%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/22	0	0.00	8	48.90	48.90	-8	1,597	-0.50%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/16	5	48.55	0	0.00	48.80	5	1,642	0.30%
2019/08/15	1	48.80	0	0.00	48.95	1	1,622	0.06%
2019/08/12	0	0.00	30	48.29	48.25	-30	1,598	-1.88%
2019/08/08	0	0.00	1	48.30	48.20	-1	1,600	-0.06%
2019/08/06	0.1	48.95	0	0.00	48.10	0.1	1,615	0.01%
2019/07/30	0.2	49.00	0	0.00	48.95	0.2	1,599	0.01%
2019/07/23	1	49.00	1	49.10	49.05	0	1,609	0.00%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	0.1	49.30	0	0.00	49.15	0.1	1,626	0.01%
2019/07/11	3	49.50	0	0.00	49.45	3	1,629	0.18%
2019/07/10	0.2	49.55	0	0.00	49.55	0.2	1,645	0.01%
2019/07/09	0	0.00	2.6	49.41	49.45	-2.6	1,649	-0.16%
2019/07/02	0.2	49.65	0	0.00	49.65	0.2	1,755	0.01%
2019/06/28	1	49.70	0	0.00	49.45	1	1,784	0.06%
2019/06/26	0.1	49.75	1	49.75	49.75	-1	1,945	-0.05%
2019/06/25	6	50.00	0	0.00	49.95	6	1,954	0.31%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	2	49.30	49.90	-2	2,011	-0.10%
2019/06/17	1	48.85	0	0.00	48.55	1	2,069	0.05%
2019/06/13	32	48.50	0	0.00	48.50	32	2,147	1.49%
2019/06/05	1	49.10	0	0.00	48.70	1	2,533	0.04%
2019/06/03	0.2	48.90	5	49.00	48.90	-4.8	2,532	-0.19%
2019/05/31	0	0.00	1	48.70	48.80	-1	2,523	-0.04%
2019/05/30	2	48.35	0	0.00	48.15	2	2,513	0.08%
2019/05/21	0.3	48.25	0	0.00	48.10	0.3	2,430	0.01%
2019/05/17	0	0.00	2	47.40	47.50	-2	2,423	-0.08%
2019/05/16	2	48.00	0	0.00	47.75	2	2,419	0.08%
2019/05/09	13	48.03	2	48.20	48.00	11	2,476	0.44%
2019/05/08	2	48.75	0	0.00	48.50	2	2,481	0.08%
2019/05/06	0	0.00	1	48.80	48.75	-1	2,517	-0.04%
2019/05/03	0	0.00	4	49.20	49.25	-4	2,537	-0.16%
2019/05/02	11	49.37	0	0.00	49.40	11	2,539	0.43%
2019/04/30	0	0.00	1	49.55	49.45	-1	2,539	-0.04%
2019/04/29	0.2	49.20	10	49.10	49.20	-9.8	2,530	-0.39%
2019/04/26	7.3	48.72	0	0.00	48.80	7.3	2,529	0.29%
2019/04/24	20	48.78	1	48.90	48.65	19	2,536	0.75%
2019/04/23	0	0.00	1	48.70	48.95	-1	2,540	-0.04%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	11	48.52	0	0.00	48.60	11	2,557	0.43%
2019/04/17	2	49.13	0	0.00	49.15	2	2,556	0.08%
2019/04/15	30	49.50	0	0.00	49.50	30	2,547	1.18%
2019/04/10	1	49.55	0	0.00	49.90	1	2,528	0.04%
2019/04/03	5	50.50	0	0.00	50.50	5	2,534	0.20%
2019/04/02	1	50.80	0	0.00	50.80	1	2,589	0.04%
2019/04/01	1	50.80	0	0.00	50.90	1	2,640	0.04%
2019/03/29	2	49.85	6	50.12	50.80	-4	2,550	-0.16%
2019/03/22	1	49.10	0	0.00	49.25	1	2,481	0.04%
2019/03/21	1	49.15	2	49.20	49.35	-1	2,453	-0.04%
2019/03/20	3	48.70	0	0.00	48.70	3	2,416	0.12%
2019/03/18	5	48.30	15	48.45	48.55	-10	2,302	-0.43%
2019/03/15	1	48.10	20.5	47.79	48.20	-19.5	2,278	-0.86%
2019/03/14	13	47.43	0	0.00	47.50	13	1,998	0.65%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	11	47.68	0	0.00	47.50	11	1,967	0.56%
2019/03/11	3	47.97	10	48.35	47.90	-7	1,939	-0.36%
2019/03/07	3	47.52	0	0.00	47.50	3	1,942	0.15%
2019/02/22	0	0.00	0.5	47.95	47.95	-0.5	2,000	-0.02%
2019/02/21	0	0.00	0.5	48.05	48.00	-0.5	2,004	-0.02%
2019/02/15	0	0.00	4	47.20	47.20	-4	1,989	-0.20%
2019/02/13	10	47.70	2	47.80	47.65	8	1,986	0.40%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/01/29	0	0.00	2	47.65	47.80	-2	1,912	-0.10%
2019/01/25	0	0.00	2	47.50	47.60	-2	1,890	-0.11%
2019/01/24	1	47.00	0	0.00	47.45	1	1,868	0.05%
2019/01/21	2	46.90	2	46.85	46.85	0	1,857	0.00%
2019/01/14	0.2	46.35	0	0.00	46.25	0.2	1,945	0.01%
2019/01/10	0	0.00	11	46.35	46.35	-11	2,036	-0.54%
2019/01/09	3	46.15	1	46.00	46.10	2	2,047	0.10%
2019/01/08	0.3	45.60	0	0.00	45.15	0.3	2,046	0.01%
2018/12/26	2	44.10	0	0.00	44.15	2	2,287	0.09%
2018/12/25	21	43.92	1	44.35	43.90	20	2,269	0.88%
2018/12/24	1	44.95	0	0.00	44.90	1	2,216	0.05%
2018/12/21	10	45.50	0	0.00	46.15	10	2,204	0.45%
2018/12/13	0	0.00	10	46.50	46.70	-10	2,258	-0.44%
2018/12/12	0	0.00	3	46.45	46.25	-3	2,255	-0.13%
2018/12/11	0	0.00	27	46.00	46.00	-27	2,262	-1.19%
2018/12/06	10	45.80	0	0.00	45.65	10	2,430	0.41%
2018/12/05	5	46.31	0	0.00	46.35	5	2,605	0.19%
2018/12/03	5	47.00	0	0.00	47.10	5	3,664	0.14%
2018/11/30	0	0.00	1	46.65	46.90	-1	4,360	-0.02%
2018/11/27	0	0.00	2	46.30	46.25	-2	4,977	-0.04%
2018/11/26	4	47.40	2	46.20	46.20	2	5,043	0.04%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/06	0	0.00	1	46.80	46.55	-1	5,587	-0.02%
2018/11/05	5	45.65	0	0.00	45.85	5	5,599	0.09%
2018/11/02	0	0.00	1	46.00	46.20	-1	5,620	-0.02%
2018/11/01	0.3	45.35	0	0.00	45.30	0.3	5,703	0.01%
2018/10/25	0	0.00	4	45.00	45.00	-4	5,721	-0.07%
2018/10/24	1	45.20	4	45.31	45.40	-3	5,732	-0.05%
2018/10/23	0	0.00	2	45.40	45.40	-2	5,730	-0.03%
2018/10/19	0	0.00	1	45.75	45.90	-1	5,681	-0.02%
2018/10/18	2	45.85	0	0.00	45.90	2	5,597	0.04%
2018/10/17	0.2	46.00	0	0.00	45.85	0.2	5,585	0.00%
2018/10/16	1	45.65	2	45.65	45.90	-1	5,557	-0.02%
2018/10/11	2	45.40	1	45.30	45.60	1	5,469	0.02%
2018/10/08	0.3	47.50	0	0.00	47.10	0.3	5,304	0.01%
2018/09/21	0	0.00	12	48.55	48.70	-12	5,175	-0.23%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/18	0	0.00	10	47.50	47.50	-10	5,115	-0.20%
2018/09/13	0	0.00	1	47.30	47.65	-1	5,104	-0.02%
2018/09/10	0.2	44.70	0	0.00	44.60	0.2	4,834	0.00%
2018/09/07	1	45.70	0	0.00	45.10	1	4,580	0.02%
2018/09/06	3	49.00	0	0.00	49.15	3	3,932	0.08%
2018/09/05	1	49.60	3	49.00	48.80	-2	3,239	-0.06%
2018/09/03	1	50.20	5	50.20	50.00	-4	2,724	-0.15%
2018/08/31	0	0.00	1	49.50	49.90	-1	2,690	-0.04%
2018/08/30	1	49.20	2	49.28	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	2	48.70	48.95	-2	2,728	-0.07%
2018/08/28	0	0.00	6	48.60	48.60	-6	2,713	-0.22%
2018/08/24	0	0.00	2	48.50	48.50	-2	2,758	-0.07%
2018/08/22	0	0.00	4	48.48	48.35	-4	2,883	-0.14%
2018/08/15	0	0.00	1	48.30	48.00	-1	2,873	-0.03%
2018/08/13	0	0.00	1	47.10	47.50	-1	2,634	-0.04%
2018/08/09	10	48.30	1	48.30	48.30	9	2,481	0.36%
2018/08/07	7	47.55	0	0.00	47.65	7	2,382	0.29%
2018/08/03	0	0.00	20	47.35	47.35	-20	2,409	-0.83%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	3	45.80	45.80	-3	2,429	-0.12%
2018/07/19	1	45.90	0	0.00	45.65	1	2,487	0.04%
2018/07/16	10	45.90	0	0.00	45.40	10	2,542	0.39%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/12	0	0.00	2	45.38	45.50	-2	2,580	-0.08%
2018/07/11	2	45.00	0	0.00	45.00	2	2,601	0.08%
2018/07/09	1	45.00	0	0.00	44.80	1	2,609	0.04%
2018/07/04	1	44.15	0	0.00	44.45	1	2,663	0.04%
2018/06/28	3	44.70	0	0.00	44.60	3	2,663	0.11%
2018/06/27	0	0.00	1	45.30	45.15	-1	2,625	-0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/19	0	0.00	1	46.20	46.20	-1	2,655	-0.04%
2018/06/15	10	46.05	2	46.15	45.90	8	2,624	0.30%
2018/06/14	0	0.00	1	46.40	46.35	-1	2,513	-0.04%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/11	0.1	47.65	0	0.00	47.60	0.1	2,510	0.00%
2018/06/07	5	47.50	0	0.00	47.45	5	2,455	0.20%
2018/06/06	2.1	47.17	9	47.42	47.85	-7	2,452	-0.28%
2018/06/05	0	0.00	6	46.70	46.80	-6	2,345	-0.26%
2018/06/04	0	0.00	10	46.70	46.60	-10	2,310	-0.43%
2018/05/31	5	45.80	0	0.00	45.40	5	2,230	0.22%
2018/05/30	2.1	45.66	0	0.00	45.50	2.1	2,150	0.10%
2018/05/29	0	0.00	4	45.99	46.15	-4	2,121	-0.19%
2018/05/23	10	46.00	0	0.00	45.90	10	2,097	0.48%
2018/05/22	10	46.00	0	0.00	46.05	10	2,095	0.48%
2018/05/17	1	45.70	0	0.00	45.65	1	2,114	0.05%
2018/05/15	0.2	45.75	0	0.00	45.50	0.2	2,200	0.01%
2018/05/10	0	0.00	7	45.19	45.15	-7	2,242	-0.31%
2018/05/09	0.1	45.40	0	0.00	45.05	0.1	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	6	45.25	0	0.00	45.20	6	2,310	0.26%
2018/05/04	0.2	45.40	0	0.00	45.35	0.2	2,347	0.01%
2018/04/25	0	0.00	1	45.00	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	1	45.40	45.20	-1	2,622	-0.04%
2018/04/20	5	45.08	0	0.00	45.30	5	2,590	0.19%
2018/04/18	2	44.53	0	0.00	44.45	2	2,574	0.08%
2018/04/17	2	44.40	0	0.00	44.55	2	2,578	0.08%
2018/04/16	2	44.90	1	44.80	44.85	1	2,558	0.04%
2018/04/11	1	45.65	0	0.00	45.70	1	2,585	0.04%
2018/04/10	1	45.10	0	0.00	45.40	1	2,580	0.04%
2018/03/31	2	45.20	0.1	45.15	45.15	1.9	2,588	0.07%
2018/03/30	3	44.93	0	0.00	45.00	3	2,586	0.12%
2018/03/29	5	45.03	0	0.00	44.90	5	2,585	0.19%
2018/03/27	0	0.00	1	45.00	45.40	-1	2,578	-0.04%
2018/03/26	3	44.53	0	0.00	44.85	3	2,548	0.12%
2018/03/23	13	44.66	0	0.00	44.75	13	2,567	0.51%
2018/03/22	0	0.00	3	45.20	45.10	-3	2,570	-0.12%
2018/03/21	1	44.60	0	0.00	44.95	1	2,590	0.04%
2018/03/20	3	44.53	0	0.00	44.90	3	2,744	0.11%
2018/03/15	0	0.00	2	45.25	45.50	-2	2,734	-0.07%
2018/03/14	0	0.00	0.5	45.55	45.50	-0.5	2,727	-0.02%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/09	0.1	45.00	0	0.00	44.40	0.1	2,671	0.00%
2018/03/08	0	0.00	2	44.20	44.15	-2	2,678	-0.07%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/03/01	1	44.00	0	0.00	44.65	1	2,756	0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/12	3	43.50	0	0.00	43.60	3	2,718	0.11%
2018/02/09	2	43.25	0	0.00	43.55	2	2,704	0.07%
2018/02/07	2	44.50	0.3	44.50	44.20	1.7	2,682	0.06%
2018/02/06	1	42.85	0	0.00	42.20	1	2,599	0.04%
2018/02/05	3	44.72	0	0.00	44.85	3	2,514	0.12%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/02/01	1	46.15	1	45.60	45.55	0	2,514	0.00%
2018/01/30	6	45.88	0	0.00	45.55	6	2,471	0.24%
2018/01/29	2	46.75	0	0.00	46.50	2	2,443	0.08%
2018/01/26	0	0.00	2	46.20	46.45	-2	2,421	-0.08%
2018/01/25	5	45.37	3	45.40	45.40	2	2,341	0.09%
2018/01/24	0.1	45.00	1	44.55	45.00	-0.9	2,263	-0.04%
2018/01/23	0	0.00	3	44.53	44.95	-3	2,212	-0.14%
2018/01/16	0.2	42.85	0	0.00	42.60	0.2	2,085	0.01%
2018/01/15	1	42.70	0	0.00	42.85	1	2,080	0.05%
2018/01/11	1	42.25	0	0.00	42.45	1	2,114	0.05%
2018/01/05	1	42.60	1	43.10	43.10	0	2,102	0.00%
2018/01/03	0	0.00	1.3	43.19	43.15	-1.3	2,125	-0.06%
2018/01/02	0	0.00	10.5	42.57	43.15	-10.5	2,095	-0.50%