興富發 (2542)-元富-三重券商分點個股進出

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
47.85
漲跌
▼0.30
漲幅
-0.62%
成交量
36,426張
產業
上市營建類股
908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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/05/07	31	49.02	53	48.43	47.85	-22	6,490	-0.34%
2024/05/06	3	48.40	1	48.35	48.15	2	5,901	0.03%
2024/05/03	9	46.82	2.1	47.65	47.20	6.9	5,458	0.13%
2024/05/02	3	45.80	7.2	45.64	46.60	-4.2	4,966	-0.09%
2024/04/30	35	43.46	4	44.23	44.30	31	4,411	0.70%
2024/04/29	0	0.00	4.1	44.08	44.30	-4.1	4,274	-0.10%
2024/04/26	1	43.00	3	43.40	42.95	-2	4,063	-0.05%
2024/04/25	5	42.75	0.2	42.55	42.70	4.8	3,964	0.12%
2024/04/23	3	41.80	0	0.00	42.25	3	3,821	0.08%
2024/04/22	0	0.00	10.3	43.61	42.40	-10.3	3,769	-0.27%
2024/04/19	5	41.81	0	0.00	41.45	5	3,371	0.15%
2024/04/18	3	41.23	0	0.00	41.60	3	3,204	0.09%
2024/04/15	10	40.94	0	0.00	40.80	10	2,983	0.34%
2024/04/12	2	40.95	0	0.00	40.80	2	2,943	0.07%
2024/04/11	1.1	41.10	0	0.00	41.10	1.1	2,921	0.04%
2024/04/10	2.3	41.45	0	0.00	41.35	2.3	2,896	0.08%
2024/04/09	20	40.60	0	0.00	41.20	20	2,858	0.70%
2024/04/08	0	0.00	1	40.40	40.70	-1	2,790	-0.04%
2024/03/28	1	40.50	1	40.30	40.50	0	2,610	0.00%
2024/03/27	0	0.00	3	40.28	40.60	-3	2,567	-0.12%
2024/03/20	0	38.45	1	38.35	38.50	-1	2,570	-0.04%
2024/03/19	0.8	38.70	0.1	38.75	38.70	0.7	2,526	0.03%
2024/03/15	0.3	39.35	0	0.00	39.20	0.3	2,527	0.01%
2024/03/12	0	0.00	0.2	39.90	39.95	-0.2	2,432	-0.01%
2024/03/04	0	0.00	0.1	39.70	39.65	-0.1	2,423	0.00%
2024/03/01	0	0.00	3	39.65	39.70	-3	2,424	-0.12%
2024/02/27	1	39.70	0	0.00	39.70	1	2,419	0.04%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/22	0.2	39.95	0	0.00	39.75	0.2	2,457	0.01%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/01/30	0.2	39.65	0	0.00	39.55	0.2	2,433	0.01%
2024/01/29	0	0.00	0.7	39.80	39.80	-0.7	2,449	-0.03%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/22	2	39.60	0	0.00	39.55	2	2,510	0.08%
2024/01/17	0	0.00	2	39.75	39.85	-2	2,489	-0.08%
2024/01/12	0.1	40.00	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/04	0	0.00	4	40.13	40.10	-4	2,917	-0.14%
2024/01/03	0	0.00	6.4	40.25	40.10	-6.4	2,985	-0.21%
2023/12/27	0	0.00	1	40.20	40.10	-1	3,055	-0.03%
2023/12/26	0.4	40.05	0	0.00	40.05	0.4	3,098	0.01%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/21	3.1	39.82	6.6	40.00	39.90	-3.5	3,414	-0.10%
2023/12/19	0.2	40.10	0	0.00	40.15	0.2	3,443	0.00%
2023/12/15	0	0.00	5.5	40.31	40.40	-5.5	3,484	-0.16%
2023/12/11	0.1	40.10	2.3	40.04	40.10	-2.2	3,549	-0.06%
2023/12/08	2.1	40.11	0.2	40.25	40.15	1.9	3,540	0.05%
2023/12/07	1	40.25	0.2	40.45	40.20	0.8	3,523	0.02%
2023/12/04	1.1	40.61	2.4	40.71	40.70	-1.3	3,476	-0.04%
2023/12/01	0.5	40.85	0	0.00	40.80	0.5	3,447	0.01%
2023/11/27	0.4	41.10	0	0.00	40.95	0.4	3,468	0.01%
2023/11/17	1	40.95	0	0.00	40.90	1	3,415	0.03%
2023/11/15	56	40.60	0	0.00	40.90	56	3,434	1.63%
2023/11/14	25	40.70	0	0.00	40.85	25	3,400	0.74%
2023/11/13	0.1	40.65	2.4	40.65	40.60	-2.4	3,398	-0.07%
2023/11/10	0.1	40.65	0	0.00	40.55	0.1	3,391	0.00%
2023/11/06	1	40.50	0	40.75	40.70	1	3,513	0.03%
2023/11/02	0	0.00	1.6	40.61	40.60	-1.6	3,494	-0.05%
2023/11/01	21	40.50	0	0.00	40.60	21	3,493	0.60%
2023/10/27	3	40.80	0	0.00	40.80	3	3,471	0.09%
2023/10/26	0.2	41.00	0	0.00	40.95	0.2	3,476	0.00%
2023/10/19	0	0.00	1	42.15	41.80	-1	3,542	-0.03%
2023/10/18	0.2	41.37	0	0.00	42.05	0.2	3,479	0.01%
2023/10/13	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2023/10/12	11.3	39.80	5	40.08	40.20	6.3	3,125	0.20%
2023/10/11	1.1	39.45	0	0.00	40.10	1.1	3,128	0.04%
2023/10/06	0.1	39.20	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	11	39.20	0	0.00	39.10	11	3,071	0.36%
2023/10/04	10.1	39.10	0	0.00	39.10	10.1	3,075	0.33%
2023/10/03	0.1	39.40	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	1	39.35	0	0.00	39.30	1	3,075	0.03%
2023/09/27	1	39.80	0	0.00	39.55	1	2,981	0.03%
2023/09/26	1	39.95	6.5	40.00	40.00	-5.5	2,901	-0.19%
2023/09/25	3	43.00	0	0.00	43.05	3	2,712	0.11%
2023/09/22	2.6	43.40	0.3	43.55	43.40	2.3	2,593	0.09%
2023/09/20	1.1	44.16	0	0.00	44.20	1.1	2,472	0.04%
2023/09/19	0.2	44.25	1	44.15	44.30	-0.9	2,406	-0.04%
2023/09/18	0.1	43.95	0	0.00	44.15	0.1	2,376	0.00%
2023/09/15	6.1	43.73	0	0.00	43.25	6.1	2,331	0.26%
2023/09/14	0	0.00	2	44.10	44.10	-2	2,252	-0.09%
2023/09/12	0	0.00	20	43.55	43.60	-20	2,254	-0.89%
2023/09/04	1	43.30	0	0.00	43.60	1	2,273	0.04%
2023/08/30	0	0.00	6	43.20	43.25	-6	2,228	-0.27%
2023/08/22	3	42.25	0	0.00	42.40	3	2,320	0.13%
2023/08/21	1	42.85	0.2	43.00	42.75	0.8	2,323	0.03%
2023/08/17	0	0.00	5	42.75	42.60	-5	2,343	-0.21%
2023/08/16	0	0.00	30	42.57	42.60	-30	2,375	-1.26%
2023/08/15	0	0.00	10	42.95	42.65	-10	2,401	-0.42%
2023/08/14	7	42.79	5	43.10	42.60	2	2,426	0.08%
2023/08/11	0	0.00	10	43.15	43.40	-10	2,426	-0.41%
2023/08/10	0	0.00	1	42.70	42.90	-1	2,378	-0.04%
2023/08/09	1	42.75	0	0.00	42.65	1	2,478	0.04%
2023/08/08	1	42.80	0	0.00	42.95	1	2,553	0.04%
2023/08/04	30	42.65	0	0.00	42.70	30	2,965	1.01%
2023/08/02	1	42.50	0	0.00	42.55	1	2,959	0.03%
2023/07/31	1	42.30	1	42.40	42.30	0	2,977	0.00%
2023/07/28	1	42.25	0	0.00	42.20	1	3,010	0.03%
2023/07/27	0	0.00	20	42.18	42.40	-20	3,023	-0.66%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	1	41.75	0	0.00	41.60	1	3,007	0.03%
2023/07/24	21.1	41.70	1.8	41.94	41.70	19.3	2,980	0.65%
2023/07/21	25	42.10	0	0.00	42.15	25	2,924	0.85%
2023/07/20	25	42.20	0	0.00	42.25	25	2,951	0.85%
2023/07/19	10	42.15	0	0.00	42.15	10	2,951	0.34%
2023/07/18	20	42.18	0	0.00	42.15	20	2,944	0.68%
2023/07/17	1.2	42.31	0	0.00	42.25	1.2	2,931	0.04%
2023/07/13	1	42.75	0	0.00	42.80	1	2,887	0.03%
2023/07/12	2	42.88	0	0.00	42.95	2	2,874	0.07%
2023/07/11	1	42.75	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0	0.00	10	42.95	42.80	-10	2,878	-0.35%
2023/07/07	1	42.65	10	42.60	42.75	-9	2,913	-0.31%
2023/07/06	0	0.00	1	42.80	42.80	-1	2,900	-0.03%
2023/07/03	0.1	42.70	2	42.70	42.80	-1.9	2,955	-0.06%
2023/06/28	0	0.00	2	42.35	42.45	-2	2,968	-0.07%
2023/06/27	0	0.00	1	42.25	42.25	-1	2,978	-0.03%
2023/06/26	0	0.00	20	42.20	42.25	-20	2,985	-0.67%
2023/06/20	0.1	42.30	5	42.20	42.15	-5	3,001	-0.16%
2023/06/16	6.3	42.26	0	0.00	42.25	6.3	2,968	0.21%
2023/06/15	0.1	42.95	0	0.00	42.70	0.1	2,912	0.00%
2023/06/09	0.1	42.60	26	42.60	42.50	-26	3,009	-0.86%
2023/06/07	0.1	42.55	2	42.45	42.60	-1.9	3,035	-0.06%
2023/06/05	0.1	42.60	1	42.55	42.50	-0.9	3,041	-0.03%
2023/06/02	0	42.60	0	0.00	42.60	0	3,052	0.00%
2023/06/01	0	0.00	1	42.60	42.60	-1	3,065	-0.03%
2023/05/31	0	0.00	6.5	42.26	42.60	-6.5	3,080	-0.21%
2023/05/29	0.1	42.30	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	0	0.00	3	42.25	42.20	-3	3,040	-0.10%
2023/05/25	0.1	42.60	19	42.95	42.50	-18.9	3,025	-0.62%
2023/05/24	2	42.88	2.3	42.97	43.05	-0.3	3,015	-0.01%
2023/05/23	0	0.00	1	42.65	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	1	42.25	42.60	-1	2,973	-0.03%
2023/05/19	0.1	42.00	2	42.00	42.00	-1.9	2,931	-0.06%
2023/05/17	0.1	41.75	1	41.90	41.90	-0.9	2,868	-0.03%
2023/05/16	0	41.65	0	0.00	41.65	0	2,836	0.00%
2023/05/15	8.1	41.23	0	0.00	41.35	8.1	2,816	0.29%
2023/05/12	5.1	41.67	4.5	41.91	41.95	0.6	2,713	0.02%
2023/05/11	11.1	41.62	3	41.80	42.30	8.1	2,632	0.31%
2023/05/09	25	43.40	12.2	43.20	43.20	12.8	2,214	0.58%
2023/05/08	0	0.00	1	43.25	43.30	-1	2,235	-0.04%
2023/05/05	2	42.93	0	0.00	42.90	2	2,230	0.09%
2023/05/04	2	42.85	1	42.65	42.85	1	2,252	0.04%
2023/05/02	1	42.10	0	0.00	42.20	1	2,289	0.04%
2023/04/27	0	0.00	1	42.05	42.05	-1	2,398	-0.04%
2023/04/25	2	41.70	0	0.00	41.65	2	2,423	0.08%
2023/04/24	0.2	41.88	3.3	41.75	41.75	-3.1	2,406	-0.13%
2023/04/21	0.3	41.80	0	0.00	41.85	0.3	2,423	0.01%
2023/04/20	0.2	41.93	19	41.90	41.85	-18.8	2,422	-0.78%
2023/04/19	20	42.13	8	42.11	42.00	12	2,422	0.50%
2023/04/18	0.1	42.05	0	0.00	42.10	0.1	2,402	0.00%
2023/04/17	12.3	42.09	0	0.00	42.05	12.3	2,394	0.51%
2023/04/14	10	42.10	0	0.00	42.10	10	2,390	0.42%
2023/04/13	0	0.00	4	41.95	42.10	-4	2,397	-0.17%
2023/04/12	68.7	42.29	2	42.20	41.95	66.7	2,407	2.77%
2023/04/10	1	41.65	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0	41.70	21	41.41	41.70	-21	2,499	-0.84%
2023/03/31	0.2	41.00	0	0.00	41.15	0.2	2,570	0.01%
2023/03/27	2	40.80	0	0.00	40.70	2	4,154	0.05%
2023/03/24	2	40.85	0	0.00	40.65	2	4,616	0.04%
2023/03/23	0	0.00	1	41.00	41.00	-1	4,683	-0.02%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	4.1	40.08	0	0.00	40.10	4.1	5,004	0.08%
2023/03/15	5.1	40.88	1	40.80	40.60	4.1	5,035	0.08%
2023/03/14	2.1	41.43	0	0.00	41.50	2.1	4,997	0.04%
2023/03/13	1	41.35	0	0.00	41.80	1	5,086	0.02%
2023/03/10	2	41.95	100	41.88	41.95	-98	5,112	-1.92%
2023/03/09	10	42.00	43	41.90	41.95	-33	5,127	-0.64%
2023/03/08	0	0.00	1	41.70	41.85	-1	5,151	-0.02%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/02	0	42.20	0	0.00	42.25	0	5,216	0.00%
2023/02/24	0	0.00	0.4	42.30	42.40	-0.4	5,404	-0.01%
2023/02/23	0	0.00	1.1	42.45	42.40	-1.1	5,417	-0.02%
2023/02/17	0.2	41.90	0	0.00	41.95	0.2	5,613	0.00%
2023/02/15	7	41.94	1	41.95	41.85	6	5,799	0.10%
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%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0	0.00	3	41.95	42.00	-3	6,047	-0.05%
2023/02/03	0	41.80	0	0.00	41.80	0	6,036	0.00%
2023/02/01	0	0.00	3	41.45	41.60	-3	6,045	-0.05%
2023/01/31	0	0.00	2.2	41.12	41.10	-2.2	6,114	-0.04%
2023/01/30	0.2	40.85	0	0.00	40.65	0.2	6,079	0.00%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/11	0	40.60	0	0.00	40.60	0	6,125	0.00%
2023/01/06	0	0.00	10	40.45	40.45	-10	6,185	-0.16%
2023/01/05	2	40.53	0	0.00	40.40	2	6,223	0.03%
2023/01/04	0	0.00	1.1	40.50	40.60	-1.1	6,229	-0.02%
2023/01/03	0.1	40.40	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	1	40.35	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0	0.00	1	40.60	40.60	-1	6,273	-0.02%
2022/12/28	3.3	40.97	0	0.00	40.70	3.3	6,284	0.05%
2022/12/27	0	41.45	4	41.34	41.45	-4	6,283	-0.06%
2022/12/23	4	40.30	2	40.35	40.35	2	6,264	0.03%
2022/12/22	2	40.08	4	41.54	42.00	-2	6,211	-0.03%
2022/12/21	15.5	39.63	0	0.00	40.00	15.5	6,026	0.26%
2022/12/20	6	39.86	0	0.00	39.65	6	5,780	0.10%
2022/12/19	8.1	40.46	0	0.00	40.50	8.1	5,621	0.14%
2022/12/16	1	41.15	0	0.00	41.15	1	5,404	0.02%
2022/12/15	2	42.53	0	0.00	42.40	2	5,094	0.04%
2022/12/14	3.5	42.38	1	42.30	42.60	2.5	5,170	0.05%
2022/12/13	4.2	43.41	0	0.00	42.75	4.2	5,162	0.08%
2022/12/12	0.1	43.80	0.3	43.85	43.65	-0.2	5,153	0.00%
2022/12/08	1	43.75	0	0.00	44.10	1	5,144	0.02%
2022/12/07	2	43.70	2.3	44.39	44.35	-0.3	5,137	-0.01%
2022/12/06	2	44.00	0	0.00	43.95	2	5,103	0.04%
2022/12/05	0	44.40	1	44.70	44.40	-1	5,088	-0.02%
2022/12/02	5.4	44.58	1	44.35	44.25	4.4	5,030	0.09%
2022/11/30	0	0.00	0.1	44.70	44.80	-0.1	5,021	0.00%
2022/11/29	0.2	44.70	0	0.00	44.80	0.2	5,026	0.00%
2022/11/28	0	0.00	2.3	44.77	44.85	-2.3	5,036	-0.05%
2022/11/25	1	44.80	1	44.60	44.55	0	5,022	0.00%
2022/11/23	0	0.00	2	44.85	44.90	-2	5,037	-0.04%
2022/11/22	0	0.00	3.1	44.83	44.85	-3.1	5,044	-0.06%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	0.2	43.70	43.80	-0.2	4,941	0.00%
2022/11/17	0	0.00	0.2	43.45	43.55	-0.2	4,949	0.00%
2022/11/16	1.1	43.32	0	0.00	43.20	1.1	4,925	0.02%
2022/11/14	0	0.00	0.2	43.00	43.35	-0.2	4,875	0.00%
2022/11/11	0.1	42.30	0	0.00	42.40	0.1	4,802	0.00%
2022/11/09	0.1	41.90	0	0.00	42.25	0.1	4,868	0.00%
2022/11/07	0	0.00	1	42.00	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	3	41.50	42.00	-3	4,888	-0.06%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/10/31	0.2	41.41	3.5	41.60	41.45	-3.3	4,888	-0.07%
2022/10/28	0.2	41.65	0	0.00	41.65	0.2	4,880	0.00%
2022/10/27	0	0.00	8	41.30	41.80	-8	4,875	-0.16%
2022/10/25	0	0.00	20	40.65	40.65	-20	4,828	-0.41%
2022/10/19	0	0.00	3	40.27	40.20	-3	4,726	-0.06%
2022/10/18	0	0.00	2.1	39.45	39.60	-2.1	4,685	-0.04%
2022/10/17	2	38.73	1	38.95	39.20	1	4,736	0.02%
2022/10/14	0	0.00	1	39.05	39.20	-1	4,808	-0.02%
2022/10/12	2	38.90	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0.1	38.60	7	39.11	39.35	-6.9	5,224	-0.13%
2022/10/07	1	39.00	0	0.00	38.90	1	5,188	0.02%
2022/10/06	10	39.55	0	0.00	39.65	10	5,180	0.19%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	2	39.83	39.85	-2	5,232	-0.04%
2022/09/30	11	38.43	0	0.00	39.00	11	5,202	0.21%
2022/09/29	7.3	38.32	3	38.50	38.60	4.3	5,204	0.08%
2022/09/28	4.2	38.40	2	38.35	38.00	2.2	5,171	0.04%
2022/09/27	10.2	39.64	0	0.00	39.65	10.2	5,055	0.20%
2022/09/26	21.1	40.34	106	40.24	40.20	-84.9	4,940	-1.72%	大賣/
2022/09/23	16	47.70	23	47.65	47.80	-7	4,766	-0.15%
2022/09/22	14	47.68	19	47.68	47.75	-5	4,634	-0.11%
2022/09/21	17	47.95	2	48.00	48.00	15	4,521	0.33%
2022/09/20	3	48.03	15	48.05	48.00	-12	4,374	-0.27%
2022/09/19	7.1	48.10	1	48.20	48.15	6.1	4,340	0.14%
2022/09/14	6	48.07	0	0.00	48.25	6	4,782	0.13%
2022/09/13	0	0.00	1	48.55	48.50	-1	5,003	-0.02%
2022/09/12	1	48.35	0	0.00	48.40	1	5,233	0.02%
2022/09/08	1	48.00	10.1	48.20	48.35	-9.1	5,532	-0.16%
2022/09/07	2	47.88	9	47.86	47.90	-7	5,636	-0.12%
2022/09/06	1	48.00	0	0.00	48.10	1	5,682	0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/08/30	0	0.00	6	48.11	48.35	-6	5,694	-0.11%
2022/08/29	3	47.57	1	47.80	47.85	2	5,702	0.04%
2022/08/26	1	48.05	0	0.00	48.20	1	5,824	0.02%
2022/08/22	0	0.00	12	47.56	47.65	-12	5,815	-0.21%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	2	47.15	0	0.00	47.20	2	5,720	0.03%
2022/08/16	2	46.45	0	0.00	46.80	2	5,658	0.04%
2022/08/15	1	46.25	0	0.00	46.20	1	5,579	0.02%
2022/08/12	1	46.30	1	46.30	46.15	0	5,593	0.00%
2022/08/11	1	45.95	0.1	46.05	45.90	0.9	5,573	0.02%
2022/08/10	7	45.81	0	0.00	45.75	7	5,595	0.13%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/04	1	45.40	2	45.25	45.65	-1	5,966	-0.02%
2022/08/03	2.6	45.79	0	0.00	45.80	2.6	5,960	0.04%
2022/08/02	2.1	45.63	1	45.90	46.00	1.1	5,996	0.02%
2022/08/01	0	0.00	1.1	45.93	45.90	-1.1	6,010	-0.02%
2022/07/29	0	0.00	1.1	45.20	45.35	-1.1	5,999	-0.02%
2022/07/28	9.2	44.90	0	0.00	44.90	9.2	6,010	0.15%
2022/07/27	2.6	44.76	1	44.80	44.65	1.6	6,026	0.03%
2022/07/26	31	44.96	0	0.00	44.80	31	6,033	0.51%
2022/07/25	10	44.99	0	0.00	45.10	10	6,048	0.17%
2022/07/22	0.3	45.00	0	0.00	45.20	0.3	6,076	0.00%
2022/07/21	2	45.10	17	45.12	45.15	-15	6,053	-0.25%
2022/07/20	20.3	45.58	5	45.45	45.35	15.3	6,060	0.25%
2022/07/19	9	45.78	12.4	46.08	45.75	-3.4	6,023	-0.06%
2022/07/18	6	44.17	8	44.31	45.10	-2	5,953	-0.03%
2022/07/15	5	43.40	0	0.00	43.40	5	5,964	0.08%
2022/07/14	3	43.50	0	0.00	43.50	3	6,095	0.05%
2022/07/13	1	43.50	0	0.00	43.50	1	6,119	0.02%
2022/07/12	7	43.45	0	0.00	43.20	7	6,150	0.11%
2022/07/11	10	43.65	0	0.00	43.80	10	6,163	0.16%
2022/07/08	0	0.00	30	43.85	43.85	-30	6,195	-0.48%
2022/07/07	10	43.88	1	44.00	43.80	9	6,213	0.14%
2022/07/06	1	44.20	16	44.77	44.20	-15	6,327	-0.24%
2022/07/05	15	44.53	0	0.00	44.65	15	6,572	0.23%
2022/07/01	1	44.90	0	0.00	43.95	1	7,609	0.01%
2022/06/30	0	0.00	1	45.00	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	1	44.85	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	1	44.55	44.80	-1	8,203	-0.01%
2022/06/27	1	44.70	0	0.00	44.80	1	8,257	0.01%
2022/06/24	0	0.00	6	43.95	44.20	-6	8,284	-0.07%
2022/06/23	11	43.26	24	43.50	43.30	-13	8,320	-0.16%
2022/06/22	2.1	42.93	6	43.33	43.25	-3.9	8,163	-0.05%
2022/06/21	8	43.57	3	43.67	43.35	5	7,857	0.06%
2022/06/20	2.2	43.91	0	0.00	43.60	2.2	7,697	0.03%
2022/06/17	5.3	43.52	2	44.43	44.75	3.3	7,720	0.04%
2022/06/16	1.2	44.92	0.2	44.95	44.55	1	7,555	0.01%
2022/06/14	1	45.15	1	45.10	45.40	0	7,728	0.00%
2022/06/13	2	44.80	1	44.85	44.80	1	8,324	0.01%
2022/06/10	3.1	44.91	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	3	45.23	0	0.00	45.25	3	8,562	0.04%
2022/06/08	1	45.10	0	0.00	45.45	1	8,561	0.01%
2022/06/07	3	44.82	0	0.00	45.35	3	8,600	0.03%
2022/06/06	6.5	45.13	0	0.00	45.00	6.5	8,621	0.08%
2022/06/01	0	0.00	4	46.50	46.35	-4	8,711	-0.05%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/27	4	45.95	0	0.00	46.00	4	8,908	0.04%
2022/05/25	1	45.55	0.2	45.65	46.00	0.8	9,159	0.01%
2022/05/18	1	45.75	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	45.40	0	0.00	45.45	1	9,739	0.01%
2022/05/16	1.5	44.52	0	0.00	44.55	1.5	9,756	0.02%
2022/05/13	5.1	43.89	1	44.40	44.70	4.1	9,762	0.04%
2022/05/10	0.2	46.60	3	46.05	46.50	-2.8	9,491	-0.03%
2022/05/09	11	46.69	2	46.50	46.50	9	9,510	0.09%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0.2	46.85	0	0.00	46.65	0.2	9,780	0.00%
2022/04/29	0	0.00	7	46.91	46.95	-7	9,807	-0.07%
2022/04/28	0	0.00	7	46.79	46.70	-7	9,846	-0.07%
2022/04/27	1	46.80	0	0.00	46.70	1	9,839	0.01%
2022/04/26	11	46.89	0	0.00	47.20	11	9,858	0.11%
2022/04/25	2	46.60	0	0.00	46.45	2	9,766	0.02%
2022/04/21	2	47.70	0	0.00	47.50	2	9,599	0.02%
2022/04/20	0	0.00	1	48.75	48.75	-1	9,493	-0.01%
2022/04/19	0.1	47.90	0	0.00	47.80	0.1	9,399	0.00%
2022/04/18	4	47.75	1	48.20	47.80	3	9,395	0.03%
2022/04/15	1	47.70	0	0.00	48.05	1	9,352	0.01%
2022/04/14	0	0.00	5	47.75	47.85	-5	9,312	-0.05%
2022/04/13	10	47.20	0	0.00	47.45	10	9,288	0.11%
2022/04/12	14	46.87	0	0.00	46.90	14	9,253	0.15%
2022/04/11	5.2	47.71	0	0.00	47.60	5.2	9,119	0.06%
2022/04/08	7	48.91	0	0.00	48.75	7	8,892	0.08%
2022/04/07	43	49.07	22	48.97	48.90	21	8,703	0.24%
2022/04/06	1	48.85	3.3	48.57	49.00	-2.3	7,888	-0.03%
2022/04/01	10	45.65	0	0.00	45.70	10	7,252	0.14%
2022/03/31	0.3	45.45	0	0.00	45.40	0.3	7,189	0.00%
2022/03/30	9.1	45.38	0	0.00	45.40	9.1	7,184	0.13%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	1.2	45.22	0	0.00	45.35	1.2	7,363	0.02%
2022/03/25	3.1	45.75	0	0.00	45.75	3.1	7,389	0.04%
2022/03/24	3.1	45.67	0	0.00	45.75	3.1	7,451	0.04%
2022/03/22	15.2	45.56	3	45.42	45.50	12.2	7,515	0.16%
2022/03/21	6.3	46.27	0	0.00	46.20	6.3	7,261	0.09%
2022/03/18	3	46.62	0	0.00	46.60	3	7,118	0.04%
2022/03/17	5.3	46.75	11	47.08	47.00	-5.7	7,022	-0.08%
2022/03/16	13.2	47.59	26	47.79	46.85	-12.8	6,829	-0.19%
2022/03/15	0	0.00	11	50.27	50.50	-11	6,228	-0.18%
2022/03/14	12	49.82	3	50.20	49.60	9	6,042	0.15%
2022/03/11	13	48.94	0	0.00	48.90	13	5,950	0.22%
2022/03/09	1	48.90	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	49.00	13	48.90	48.50	-13	5,836	-0.22%
2022/03/07	1	49.15	14	48.94	49.30	-13	5,723	-0.23%
2022/03/04	17.2	50.67	8	50.70	50.50	9.2	5,607	0.16%
2022/03/03	6	50.13	1	50.20	50.20	5	5,520	0.09%
2022/03/02	0	0.00	2	49.45	49.90	-2	5,490	-0.04%
2022/03/01	0	49.65	3	49.90	49.45	-3	5,514	-0.05%
2022/02/25	20	48.70	1	48.80	48.95	19	5,379	0.35%
2022/02/24	0	0.00	1	48.90	48.35	-1	5,287	-0.02%
2022/02/22	0	0.00	8	48.44	48.90	-8	5,011	-0.16%
2022/02/21	7	47.33	0	0.00	48.15	7	4,800	0.15%
2022/02/16	5	47.10	2	47.10	47.15	3	4,863	0.06%
2022/02/15	0	0.00	27.4	47.38	47.10	-27.4	5,051	-0.54%
2022/02/11	5	46.80	0	0.00	46.80	5	5,024	0.10%
2022/02/10	4.2	46.78	0	0.00	46.90	4.2	5,005	0.08%
2022/02/09	4.2	47.05	0	0.00	47.00	4.2	4,977	0.08%
2022/02/08	10	47.13	0	0.00	47.25	10	4,940	0.20%
2022/02/07	11	46.97	0	0.00	47.05	11	4,852	0.23%
2022/01/26	0	0.00	33	46.29	46.80	-33	4,760	-0.69%
2022/01/25	4	46.15	48	46.22	46.30	-44	4,666	-0.94%
2022/01/24	0	0.00	22	46.17	46.30	-22	4,641	-0.47%
2022/01/21	1.2	46.06	0	0.00	46.25	1.2	4,590	0.03%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	1	46.15	2	46.15	46.10	-1	4,470	-0.02%
2022/01/14	2	46.10	0	0.00	46.35	2	4,544	0.04%
2022/01/13	2	46.15	0	0.00	46.20	2	4,661	0.04%
2022/01/12	5	46.24	0	0.00	46.25	5	4,657	0.11%
2022/01/11	5	46.24	0	0.00	46.40	5	4,626	0.11%
2022/01/05	5	46.07	0	0.00	46.10	5	4,599	0.11%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	10	46.05	0	0.00	46.25	10	4,629	0.22%
2021/12/30	12	46.25	11	46.50	46.25	1	4,602	0.02%
2021/12/28	0	0.00	8	46.15	46.15	-8	4,557	-0.18%
2021/12/27	0	0.00	5	46.05	46.25	-5	4,540	-0.11%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	26	45.98	15	46.03	46.05	11	4,502	0.24%
2021/12/22	17	46.52	0	0.00	46.70	17	4,305	0.39%
2021/12/21	31	46.90	0	0.00	47.00	31	4,226	0.73%
2021/12/20	44	47.65	10	47.35	47.60	34	4,188	0.81%
2021/12/17	0	0.00	10	47.10	47.25	-10	4,196	-0.24%
2021/12/16	0	0.00	40	47.08	47.25	-40	4,208	-0.95%
2021/12/14	10	46.67	1	46.50	46.50	9	4,273	0.21%
2021/12/13	5	46.90	0	0.00	46.70	5	4,252	0.12%
2021/12/10	0	0.00	1	46.40	46.50	-1	4,199	-0.02%
2021/12/07	4	46.40	0	0.00	46.50	4	4,130	0.10%
2021/12/03	10	46.25	0	0.00	46.30	10	4,116	0.24%
2021/12/01	1	46.70	0	0.00	46.70	1	4,107	0.02%
2021/11/29	10	46.35	1	46.55	46.45	9	4,068	0.22%
2021/11/25	1	47.55	30	47.10	47.10	-29	4,003	-0.72%
2021/11/24	0	0.00	20	46.95	46.85	-20	3,916	-0.51%
2021/11/23	22	46.13	0	0.00	46.20	22	3,893	0.57%
2021/11/22	20	46.55	0	0.00	46.55	20	3,875	0.52%
2021/11/18	30	46.65	25	46.80	46.60	5	3,886	0.13%
2021/11/17	10	46.30	4	46.41	46.50	6	3,875	0.15%
2021/11/16	10	47.00	0	0.00	46.80	10	3,859	0.26%
2021/11/15	1	48.10	17	47.90	47.65	-16	3,829	-0.42%
2021/11/12	0	0.00	30	47.80	47.80	-30	3,734	-0.80%
2021/11/10	1	45.20	2	45.55	45.45	-1	3,663	-0.03%
2021/11/09	0.1	44.95	0	0.00	44.95	0.1	3,676	0.00%
2021/11/08	0	45.05	0	0.00	45.00	0	3,689	0.00%
2021/11/04	0.1	44.80	0	0.00	44.65	0.1	3,722	0.00%
2021/11/03	0.1	44.85	0	0.00	44.85	0.1	3,737	0.00%
2021/11/02	2	44.75	23	44.83	44.70	-21	3,818	-0.55%
2021/11/01	20.1	44.80	1	44.90	44.70	19.1	3,840	0.50%
2021/10/29	30.1	44.98	0	0.00	44.95	30.1	3,853	0.78%
2021/10/28	11	45.10	0	0.00	45.10	11	3,908	0.28%
2021/10/27	10.1	45.40	0	0.00	45.10	10.1	3,952	0.25%
2021/10/26	20	45.55	0	0.00	45.55	20	3,975	0.50%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/22	2	45.40	1	45.65	45.15	1	4,122	0.02%
2021/10/20	2	44.50	1	44.75	44.60	1	4,054	0.02%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/14	0	0.00	10	44.60	44.70	-10	4,394	-0.23%
2021/10/12	10	45.15	1	45.10	45.10	9	4,494	0.20%
2021/10/06	4	44.60	0	0.00	44.25	4	4,452	0.09%
2021/10/05	0	0.00	4	44.58	44.60	-4	4,464	-0.09%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	1	44.70	2	44.75	44.80	-1	4,599	-0.02%
2021/09/30	13.4	45.10	1	45.15	45.10	12.4	4,629	0.27%
2021/09/29	1	45.00	7	45.05	45.05	-6	4,619	-0.13%
2021/09/28	8	45.20	4	45.18	45.30	4	4,593	0.09%
2021/09/27	7	44.74	0	0.00	44.65	7	4,567	0.15%
2021/09/24	21	45.35	4	45.33	45.10	17	4,508	0.38%
2021/09/23	15	46.77	51	46.75	46.80	-36	4,357	-0.83%
2021/09/22	16.5	46.48	0	0.00	46.20	16.5	4,245	0.39%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	0	47.70	0	0.00	47.80	0	4,089	0.00%
2021/09/15	1	47.55	2	47.55	47.55	-1	4,138	-0.02%
2021/09/13	0	0.00	2	48.35	48.35	-2	4,204	-0.05%
2021/09/08	1	47.30	0	0.00	47.25	1	4,312	0.02%
2021/09/07	2	47.90	0	0.00	47.85	2	4,297	0.05%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/08/31	0	0.00	2	47.83	48.20	-2	4,386	-0.05%
2021/08/25	1	47.30	0.4	47.55	47.60	0.6	4,498	0.01%
2021/08/24	1	47.60	0	0.00	47.65	1	4,515	0.02%
2021/08/23	2	47.50	0	0.00	47.50	2	4,576	0.04%
2021/08/19	10	48.25	40	48.04	47.55	-30	5,750	-0.52%
2021/08/18	0	0.00	2	48.30	48.40	-2	5,778	-0.03%
2021/08/16	15	48.10	0	0.00	48.10	15	5,726	0.26%
2021/08/13	0	0.00	30	49.00	48.90	-30	5,649	-0.53%
2021/08/12	0	0.00	5	48.90	48.95	-5	5,580	-0.09%
2021/08/10	3	48.58	0	0.00	48.85	3	5,582	0.05%
2021/08/09	2.1	49.08	0	0.00	49.00	2.1	5,636	0.04%
2021/08/06	5	49.18	2.2	49.10	49.45	2.8	5,660	0.05%
2021/08/05	0.2	48.88	0	0.00	48.70	0.2	5,663	0.00%
2021/08/03	0.1	49.00	14	49.12	49.30	-13.9	5,955	-0.23%
2021/08/02	0	0.00	13	49.31	49.45	-13	6,067	-0.21%
2021/07/30	7	49.12	0	0.00	49.05	7	6,127	0.11%
2021/07/29	23.1	49.06	4.2	48.96	49.10	18.9	6,148	0.31%
2021/07/28	31	48.14	11	48.08	48.35	20	6,105	0.33%
2021/07/27	3.2	48.11	2	48.10	48.15	1.2	6,096	0.02%
2021/07/26	0.8	48.25	3	48.10	48.10	-2.2	6,098	-0.04%
2021/07/23	4	47.70	10	48.05	47.90	-6	6,014	-0.10%
2021/07/22	0	0.00	1	46.75	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	19	45.91	46.00	-19	5,780	-0.33%
2021/07/20	0	0.00	10	45.65	45.65	-10	5,959	-0.17%
2021/07/19	2	46.20	14	46.23	46.10	-12	6,065	-0.20%
2021/07/16	0	0.00	2	45.45	45.75	-2	6,068	-0.03%
2021/07/15	0.2	45.00	1	45.05	45.10	-0.8	6,030	-0.01%
2021/07/13	33	44.88	3	44.90	44.85	30	6,135	0.49%
2021/07/12	2	45.45	2	45.20	45.20	0	6,116	0.00%
2021/07/09	11	45.17	2	45.53	45.00	9	6,084	0.15%
2021/07/05	0	0.00	3	43.55	43.50	-3	6,028	-0.05%
2021/07/01	2	43.28	0	0.00	43.20	2	6,112	0.03%
2021/06/29	1	43.20	0	0.00	43.55	1	6,147	0.02%
2021/06/24	0	0.00	1	43.75	43.85	-1	6,158	-0.02%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/17	0	0.00	1	42.45	42.75	-1	6,189	-0.02%
2021/06/16	1	42.90	2	42.50	42.50	-1	6,260	-0.02%
2021/06/10	1	42.35	1	42.45	42.30	0	6,243	0.00%
2021/06/09	2	41.45	4	41.88	41.75	-2	6,208	-0.03%
2021/06/08	1	41.55	0	0.00	41.40	1	6,192	0.02%
2021/06/07	11	42.05	0	0.00	41.55	11	6,172	0.18%
2021/06/03	5	41.85	0	0.00	41.85	5	6,153	0.08%
2021/06/02	3	41.85	0	0.00	42.00	3	6,141	0.05%
2021/05/27	0	0.00	0.5	42.70	42.60	-0.5	5,986	-0.01%
2021/05/26	1	42.35	0	0.00	42.20	1	4,867	0.02%
2021/05/25	6	42.60	0	0.00	42.30	6	4,800	0.12%
2021/05/24	0	0.00	5	42.80	42.70	-5	4,755	-0.11%
2021/05/21	0	0.00	1	42.75	43.00	-1	4,782	-0.02%
2021/05/20	6	42.00	0	0.00	42.15	6	4,749	0.13%
2021/05/18	2	41.60	0	0.00	41.90	2	4,748	0.04%
2021/05/17	1	41.10	0	0.00	40.80	1	4,762	0.02%
2021/05/12	8	42.66	5	42.90	42.60	3	4,544	0.07%
2021/05/11	10	45.25	0	0.00	44.85	10	4,277	0.23%
2021/05/10	20	45.35	0	0.00	45.70	20	4,201	0.48%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/05	1	44.55	0.1	45.10	45.20	0.9	3,929	0.02%
2021/05/04	0	0.00	1	45.30	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	1	44.70	44.70	-1	3,820	-0.03%
2021/04/29	1	45.10	0	0.00	45.25	1	3,765	0.03%
2021/04/28	12	45.70	2.1	45.80	45.65	9.9	3,739	0.26%
2021/04/27	11	46.01	3	46.15	46.20	8	3,767	0.21%
2021/04/26	11	46.50	1	46.45	46.60	10	3,705	0.27%
2021/04/23	1	45.00	1	45.35	45.35	0	3,491	0.00%
2021/04/22	0.3	44.10	0	0.00	44.10	0.3	3,389	0.01%
2021/04/21	0	0.00	5	44.40	44.35	-5	3,329	-0.15%
2021/04/19	1	44.50	7	43.84	44.60	-6	3,322	-0.18%
2021/04/16	0	0.00	2.2	43.45	43.60	-2.2	3,270	-0.07%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	5	43.59	0	0.00	43.50	5	3,329	0.15%
2021/04/09	0	0.00	64	43.57	43.75	-64	3,336	-1.92%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	4.3	43.37	0	0.00	43.65	4.3	3,277	0.13%
2021/03/31	3	43.30	0	0.00	43.50	3	3,351	0.09%
2021/03/30	3	43.45	0	0.00	43.45	3	3,527	0.09%
2021/03/29	4	43.43	0	0.00	43.55	4	3,680	0.11%
2021/03/26	3	43.45	0	0.00	43.50	3	3,854	0.08%
2021/03/24	11	43.37	1	43.50	43.55	10	4,322	0.23%
2021/03/23	2	43.20	0	0.00	43.15	2	4,361	0.05%
2021/03/22	3	43.25	4	43.31	43.60	-1	4,406	-0.02%
2021/03/19	3	44.58	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	45.25	0	0.00	45.20	0	4,322	0.00%
2021/03/17	0	0.00	1	45.15	45.20	-1	4,363	-0.02%
2021/03/16	2	45.05	4	45.05	44.90	-2	4,433	-0.05%
2021/03/15	1	44.70	10	44.80	44.75	-9	4,528	-0.20%
2021/03/12	5	44.95	0	0.00	44.95	5	4,737	0.11%
2021/03/11	0	0.00	10	45.45	45.35	-10	5,010	-0.20%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/09	2	45.30	2	45.40	45.40	0	5,080	0.00%
2021/03/08	0	0.00	0.5	45.30	45.25	-0.5	5,088	-0.01%
2021/03/03	0.1	44.95	4	44.80	44.95	-3.9	5,185	-0.08%
2021/03/02	1	44.80	0	0.00	44.55	1	5,174	0.02%
2021/02/26	10	44.60	3	44.60	45.20	7	5,182	0.14%
2021/02/25	1	45.00	0	0.00	44.95	1	5,115	0.02%
2021/02/24	4	44.65	0	0.00	44.55	4	5,110	0.08%
2021/02/23	1	44.75	5	44.86	44.85	-4	5,087	-0.08%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/18	0	43.90	0	0.00	43.85	0	5,029	0.00%
2021/02/17	10	43.80	1.1	44.05	43.75	8.9	5,010	0.18%
2021/02/05	7	43.35	10	43.35	43.60	-3	4,979	-0.06%
2021/02/02	7.1	43.35	1	43.25	43.60	6.1	5,119	0.12%
2021/01/29	5	42.90	0	0.00	42.60	5	5,117	0.10%
2021/01/27	6	43.55	0	0.00	43.60	6	5,087	0.12%
2021/01/26	2	43.50	0	0.00	43.45	2	5,088	0.04%
2021/01/25	12	43.64	2	43.90	43.95	10	5,087	0.20%
2021/01/21	2	43.15	0	0.00	43.40	2	5,102	0.04%
2021/01/20	6	43.58	11	43.60	43.10	-5	5,100	-0.10%
2021/01/18	1	44.55	2	44.90	44.55	-1	4,997	-0.02%
2021/01/15	2	45.35	37	45.62	45.05	-35	5,015	-0.70%
2021/01/14	0	0.00	8	45.84	45.70	-8	5,177	-0.15%
2021/01/13	0	0.00	8.1	45.70	45.80	-8.1	5,174	-0.16%
2021/01/12	0	0.00	1	46.00	45.55	-1	5,170	-0.02%
2021/01/11	0	0.00	12	45.95	46.00	-12	5,145	-0.23%
2021/01/08	1	46.00	1	45.95	45.90	0	5,122	0.00%
2021/01/07	0.2	45.50	12	45.70	45.60	-11.8	5,099	-0.23%
2021/01/06	10	45.50	10	45.20	45.20	0	5,053	0.00%
2021/01/05	7	45.31	0	0.00	45.05	7	5,013	0.14%
2021/01/04	2	45.30	15	45.38	45.15	-13	5,002	-0.26%
2020/12/31	0	0.00	1.2	45.51	45.85	-1.2	5,008	-0.02%
2020/12/30	1	45.55	3	45.50	45.55	-2	4,999	-0.04%
2020/12/29	0	0.00	10	46.01	45.60	-10	4,996	-0.20%
2020/12/25	10	46.70	14	46.30	46.45	-4	4,947	-0.08%
2020/12/24	2	46.40	19.1	45.97	46.40	-17.1	4,907	-0.35%
2020/12/23	1	44.80	10	44.50	45.00	-9	4,737	-0.19%
2020/12/22	10.8	45.08	1	45.30	44.50	9.8	4,623	0.21%
2020/12/21	0	0.00	3	45.32	44.95	-3	4,561	-0.07%
2020/12/18	13	46.17	7	46.16	45.60	6	4,425	0.14%
2020/12/17	1	46.20	0	0.00	46.05	1	4,185	0.02%
2020/12/16	30	45.49	18	45.86	45.95	12	4,169	0.29%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	6.3	45.06	44.90	-6.3	4,076	-0.15%
2020/12/11	0	0.00	10	44.60	44.35	-10	4,015	-0.25%
2020/12/10	0	0.00	73	44.51	44.60	-73	3,999	-1.83%
2020/12/09	8	44.48	8.2	44.35	44.50	-0.2	3,934	-0.01%
2020/12/08	13	44.95	2	44.95	45.40	11	3,834	0.29%
2020/12/07	0	0.00	96.2	45.57	45.85	-96.2	3,620	-2.66%
2020/12/03	0	0.00	20	43.95	43.80	-20	3,285	-0.61%
2020/12/02	0.1	44.35	0	0.00	44.35	0.1	3,253	0.00%
2020/11/30	5	44.40	7	44.46	44.50	-2	3,235	-0.06%
2020/11/27	1	43.85	0	0.00	43.85	1	3,140	0.03%
2020/11/26	2	43.75	0	0.00	43.85	2	3,149	0.06%
2020/11/25	0	0.00	1.2	43.68	43.90	-1.2	3,254	-0.04%
2020/11/24	0	0.00	3	43.48	43.50	-3	3,245	-0.09%
2020/11/19	0	0.00	6	43.30	43.15	-6	3,268	-0.18%
2020/11/18	2	42.93	0	0.00	43.35	2	3,279	0.06%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/12	0	0.00	2	43.50	43.85	-2	3,324	-0.06%
2020/11/11	0	0.00	2	43.75	44.00	-2	3,346	-0.06%
2020/11/10	3	42.85	5	42.73	42.95	-2	3,273	-0.06%
2020/11/09	3	42.10	0	0.00	42.00	3	3,262	0.09%
2020/11/04	0.3	42.10	0	0.00	42.00	0.3	3,211	0.01%
2020/11/03	0	0.00	0.1	42.35	42.35	-0.1	3,197	0.00%
2020/11/02	0.1	41.90	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	9.7	41.88	0	0.00	41.50	9.7	3,171	0.31%
2020/10/28	20	42.25	2	42.50	42.10	18	3,121	0.58%
2020/10/27	2	42.55	0	0.00	42.55	2	3,113	0.06%
2020/10/26	0.1	42.85	1	42.75	42.60	-0.9	3,111	-0.03%
2020/10/22	7	42.29	2	42.10	43.20	5	3,106	0.16%
2020/10/21	12.1	42.59	0	0.00	42.70	12.1	2,930	0.41%
2020/10/19	3	42.72	0	0.00	43.20	3	2,899	0.10%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/13	10	44.00	2	44.20	43.85	8	2,846	0.28%
2020/10/12	1	44.25	10	44.40	44.20	-9	2,839	-0.32%
2020/10/08	0.2	44.75	20	44.15	44.70	-19.8	2,849	-0.69%
2020/10/06	0.2	43.90	0	0.00	43.70	0.2	2,829	0.01%
2020/10/05	0.4	43.40	10	43.35	43.20	-9.6	2,833	-0.34%
2020/09/30	0	0.00	3	43.08	43.00	-3	2,825	-0.11%
2020/09/29	10	43.00	2	43.35	43.30	8	2,824	0.28%
2020/09/25	13	41.55	1	41.95	41.50	12	2,769	0.43%
2020/09/24	24	41.47	1	41.45	41.45	23	2,721	0.85%
2020/09/23	1	46.35	13	46.13	46.15	-12	2,590	-0.46%
2020/09/22	0.2	46.90	6	46.57	46.60	-5.8	2,499	-0.23%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/18	2.4	46.69	1	46.60	46.65	1.4	2,411	0.06%
2020/09/17	1.5	46.68	4	46.70	46.55	-2.5	2,381	-0.11%
2020/09/15	0	0.00	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	21	46.40	46.35	-21	2,348	-0.89%
2020/09/11	1.4	46.30	0	0.00	46.30	1.4	2,335	0.06%
2020/09/09	0	0.00	5	46.06	46.15	-5	2,306	-0.22%
2020/09/08	2	45.80	1	45.85	45.85	1	2,307	0.04%
2020/09/07	0	0.00	0.8	46.25	46.00	-0.8	2,396	-0.03%
2020/09/04	0	0.00	2	45.60	45.80	-2	2,420	-0.08%
2020/09/03	0.4	45.65	0	0.00	45.60	0.4	2,467	0.02%
2020/09/02	1	46.00	1	45.90	45.65	0	2,445	0.00%
2020/09/01	0	0.00	2	46.18	46.20	-2	2,458	-0.08%
2020/08/31	5	46.42	7	46.44	46.40	-2	2,516	-0.08%
2020/08/28	1	45.90	1	46.00	45.60	0	2,440	0.00%
2020/08/27	0.4	45.50	0	0.00	45.50	0.4	2,459	0.01%
2020/08/26	0.3	45.70	0	0.00	45.50	0.3	2,500	0.01%
2020/08/25	10	45.00	13	45.05	44.95	-3	2,531	-0.12%
2020/08/24	1	44.65	4	44.46	44.65	-3	2,659	-0.11%
2020/08/21	10	44.40	1	44.35	44.35	9	2,688	0.33%
2020/08/20	3	43.90	0	0.00	43.50	3	2,678	0.11%
2020/08/19	1	44.35	0	0.00	44.45	1	2,644	0.04%
2020/08/18	0	0.00	1	44.10	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	22	44.26	44.35	-22	2,621	-0.84%
2020/08/14	12	43.00	1	43.25	43.10	11	2,595	0.42%
2020/08/13	1	43.60	10	43.30	43.75	-9	2,596	-0.35%
2020/08/11	0.4	42.95	0	0.00	42.70	0.4	2,603	0.02%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/06	9	42.65	0	0.00	42.95	9	2,722	0.33%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	2	42.93	42.80	-2	2,793	-0.07%
2020/07/29	0	0.00	8	41.82	41.90	-8	2,787	-0.29%
2020/07/24	1.1	43.05	0	0.00	42.80	1.1	2,805	0.04%
2020/07/23	3	43.20	0	0.00	43.40	3	2,805	0.11%
2020/07/22	2	43.35	0	0.00	43.30	2	2,846	0.07%
2020/07/20	1	42.90	0	0.00	42.65	1	2,851	0.04%
2020/07/17	3.1	43.00	0	0.00	42.90	3.1	2,852	0.11%
2020/07/16	0.5	43.50	0	0.00	43.25	0.5	2,862	0.02%
2020/07/15	1	43.50	4	43.55	43.65	-3	2,856	-0.11%
2020/07/13	3.3	42.96	0	0.00	42.80	3.3	2,833	0.11%
2020/07/10	0.3	43.50	0	0.00	43.15	0.3	2,817	0.01%
2020/07/09	0.2	44.10	0	0.00	43.90	0.2	2,812	0.01%
2020/07/08	0	0.00	7	44.34	44.40	-7	2,791	-0.25%
2020/07/07	0.5	44.10	0	0.00	44.10	0.5	2,779	0.02%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/06/30	2	43.75	0	0.00	43.55	2	2,781	0.07%
2020/06/24	0	0.00	1	44.00	43.90	-1	2,802	-0.04%
2020/06/23	2.4	44.03	1	44.20	43.90	1.4	2,823	0.05%
2020/06/22	2	43.80	0	0.00	43.55	2	2,829	0.07%
2020/06/16	0	0.00	0.2	44.40	44.20	-0.2	2,963	-0.01%
2020/06/15	10	43.90	1	44.15	43.70	9	3,099	0.29%
2020/06/12	4	43.71	0	0.00	43.60	4	3,148	0.13%
2020/06/10	17	45.92	1	46.10	45.85	16	3,127	0.51%
2020/06/08	5	46.37	3	46.63	46.50	2	3,259	0.06%
2020/06/05	0	0.00	33	47.16	47.25	-33	3,232	-1.02%
2020/06/04	10	46.30	2	46.30	46.40	8	3,182	0.25%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	3	45.07	45.40	-3	3,135	-0.10%
2020/05/28	2.1	44.91	1	44.90	44.75	1.1	2,899	0.04%
2020/05/26	2	44.40	5	44.50	44.25	-3	2,950	-0.10%
2020/05/25	1.3	44.09	5	44.10	44.15	-3.7	2,952	-0.13%
2020/05/22	1	44.10	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	3	44.05	44.20	-3	2,953	-0.10%
2020/05/19	0.8	44.00	1	43.95	44.00	-0.2	2,928	-0.01%
2020/05/18	2	43.05	2	43.50	43.10	0	2,914	0.00%
2020/05/15	0	0.00	1	43.85	43.55	-1	2,908	-0.03%
2020/05/14	8.1	43.23	1	43.35	43.05	7.1	2,866	0.25%
2020/05/13	2	44.00	1	44.10	44.00	1	2,832	0.04%
2020/05/12	1	44.40	3	44.35	44.90	-2	2,786	-0.07%
2020/05/11	1	44.75	8	44.79	44.70	-7	2,769	-0.25%
2020/05/07	0	0.00	5	43.76	43.80	-5	2,719	-0.18%
2020/05/04	0.2	43.65	0	0.00	43.00	0.2	2,763	0.01%
2020/04/30	2	44.00	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	3	43.00	43.70	-3	2,799	-0.11%
2020/04/28	0	43.00	0	0.00	42.85	0	2,828	0.00%
2020/04/27	0.2	42.35	0	0.00	42.35	0.2	2,919	0.01%
2020/04/23	6	40.43	0	0.00	40.60	6	2,917	0.21%
2020/04/22	1	40.50	0	0.00	40.30	1	2,922	0.03%
2020/04/21	2.1	40.81	0	0.00	40.40	2.1	2,922	0.07%
2020/04/20	1	41.55	0	0.00	41.40	1	2,905	0.03%
2020/04/17	2.2	41.73	0	0.00	41.30	2.2	2,903	0.08%
2020/04/16	1.2	41.29	0	0.00	41.20	1.2	2,895	0.04%
2020/04/15	2	41.65	0	0.00	41.75	2	2,879	0.07%
2020/04/14	0	0.00	1	41.20	41.50	-1	2,874	-0.03%
2020/04/13	0.2	40.55	0	0.00	40.30	0.2	2,850	0.01%
2020/04/08	10	40.60	0	0.00	40.40	10	2,858	0.35%
2020/04/06	1	39.65	0	0.00	40.40	1	2,820	0.04%
2020/03/31	0	0.00	5	40.50	40.50	-5	2,803	-0.18%
2020/03/30	0.2	40.05	11	39.86	40.00	-10.8	2,784	-0.39%
2020/03/27	1	40.40	1	40.30	39.55	0	2,871	0.00%
2020/03/26	1	39.30	4	39.90	39.90	-3	2,947	-0.10%
2020/03/25	9	39.58	5	40.23	39.80	4	3,048	0.13%
2020/03/24	8	36.85	8	37.18	36.85	0	3,033	0.00%
2020/03/20	0	0.00	2	34.70	35.00	-2	3,015	-0.07%
2020/03/19	6	32.97	5	32.91	32.90	1	2,948	0.03%
2020/03/18	14	37.16	0	0.00	36.45	14	2,814	0.50%
2020/03/17	4	38.36	15	38.09	38.00	-11	2,762	-0.40%
2020/03/16	656.1	40.00	1	40.10	40.05	655.1	2,713	24.14%	大買/鉅額交易
2020/03/13	0	0.00	12	38.93	40.40	-12	2,685	-0.45%
2020/03/12	5	41.97	0	0.00	41.80	5	2,579	0.19%
2020/03/11	17	43.94	1	44.00	43.85	16	2,497	0.64%
2020/03/10	13	43.77	0	0.00	43.95	13	2,482	0.52%
2020/03/09	4	44.40	0	0.00	44.30	4	2,456	0.16%
2020/03/03	2	44.63	1	45.00	44.55	1	2,410	0.04%
2020/03/02	10	44.95	25	44.15	44.50	-15	2,411	-0.62%
2020/02/27	5.2	44.56	0	0.00	44.85	5.2	2,420	0.21%
2020/02/26	1.5	44.90	5	44.90	44.80	-3.5	2,381	-0.15%
2020/02/24	0.3	45.50	0	0.00	45.10	0.3	2,371	0.01%
2020/02/21	0.2	45.70	0	0.00	45.50	0.2	2,360	0.01%
2020/02/19	0	0.00	1	46.05	46.20	-1	2,346	-0.04%
2020/02/18	0.1	46.05	0	0.00	46.05	0.1	2,339	0.00%
2020/02/17	0	46.05	0	0.00	45.95	0	2,350	0.00%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/13	0	0.00	1	45.85	45.90	-1	2,375	-0.04%
2020/02/12	0.5	45.90	1	45.70	45.80	-0.5	2,398	-0.02%
2020/02/11	2	45.45	0	0.00	45.35	2	2,393	0.08%
2020/02/10	3.3	45.55	0	0.00	45.50	3.3	2,397	0.14%
2020/02/07	11	45.30	0	0.00	45.25	11	2,411	0.46%
2020/02/06	10	45.70	1	45.70	45.55	9	2,426	0.37%
2020/02/04	1	44.80	1	44.80	45.00	0	2,417	0.00%
2020/02/03	5.2	44.78	0	0.00	44.90	5.2	2,404	0.22%
2020/01/31	26	45.69	2	45.55	45.25	24	2,388	1.00%
2020/01/30	37	45.63	1	45.55	45.45	36	2,348	1.53%
2020/01/20	2	46.90	0	0.00	47.10	2	2,265	0.09%
2020/01/16	0	0.00	10	46.60	46.65	-10	2,258	-0.44%
2020/01/08	5	45.65	0	0.00	45.70	5	2,483	0.20%
2020/01/07	2	46.05	0	0.00	46.00	2	2,495	0.08%
2020/01/06	1	46.10	1	46.40	46.20	0	2,534	0.00%
2020/01/03	11	46.20	0	0.00	46.40	11	2,559	0.43%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/27	0	46.45	0	0.00	46.40	0	2,900	0.00%
2019/12/26	1	46.15	0	0.00	46.20	1	4,112	0.02%
2019/12/25	0	0.00	2	46.30	46.20	-2	4,781	-0.04%
2019/12/23	10	45.70	0	0.00	45.55	10	5,284	0.19%
2019/12/20	24	45.80	0	0.00	45.45	24	5,215	0.46%
2019/12/19	2	45.85	12	45.77	45.90	-10	5,119	-0.20%
2019/12/18	4	46.05	0	0.00	46.00	4	5,095	0.08%
2019/12/17	0.2	46.45	0	0.00	46.25	0.2	5,093	0.00%
2019/12/13	1	46.20	2	46.25	46.25	-1	5,109	-0.02%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/09	3	46.28	2	46.35	46.30	1	5,168	0.02%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/04	4	46.45	0	0.00	46.60	4	5,166	0.08%
2019/12/03	0.2	46.95	0	0.00	46.70	0.2	5,157	0.00%
2019/12/02	0.1	46.80	0.2	46.80	46.55	-0.1	5,162	0.00%
2019/11/29	2	46.65	0	0.00	46.55	2	5,168	0.04%
2019/11/28	3	46.62	0	0.00	46.50	3	5,154	0.06%
2019/11/26	2	46.75	0	0.00	46.20	2	5,164	0.04%
2019/11/25	0	0.00	10	46.75	46.75	-10	5,111	-0.20%
2019/11/22	10	46.60	0	0.00	46.55	10	5,154	0.19%
2019/11/20	10	46.80	0	0.00	46.85	10	5,167	0.19%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/14	0	0.00	10	46.90	46.55	-10	5,199	-0.19%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/12	7	46.65	0	0.00	46.90	7	5,211	0.13%
2019/11/11	1	47.00	0	0.00	46.70	1	5,200	0.02%
2019/11/08	6.2	47.18	0	0.00	47.05	6.2	5,173	0.12%
2019/11/06	0	0.00	10	47.15	47.45	-10	5,160	-0.19%
2019/11/05	0	0.00	455	46.82	47.10	-455	5,138	-8.85%	大賣/鉅額交易
2019/11/04	0	0.00	4	46.90	47.10	-4	5,131	-0.08%
2019/10/31	5	46.75	1	46.95	46.75	4	5,127	0.08%
2019/10/30	0.3	47.15	40	46.90	46.85	-39.7	5,109	-0.78%
2019/10/28	2	46.95	0	0.00	47.00	2	5,078	0.04%
2019/10/25	10.1	47.20	15	47.20	47.25	-4.9	5,054	-0.10%
2019/10/24	0	0.00	10	47.35	47.50	-10	5,045	-0.20%
2019/10/23	0	0.00	2	47.40	47.50	-2	5,022	-0.04%
2019/10/22	0.2	47.25	1	47.10	47.00	-0.8	4,995	-0.02%
2019/10/21	0	0.00	10	46.48	46.75	-10	4,961	-0.20%
2019/10/18	5.1	45.81	0	0.00	45.90	5.1	4,899	0.10%
2019/10/17	10	45.87	0	0.00	45.80	10	4,847	0.21%
2019/10/16	10	46.05	0	0.00	46.00	10	4,809	0.21%
2019/10/14	10	45.75	0	0.00	45.65	10	4,751	0.21%
2019/10/08	2	45.33	0	0.00	45.40	2	4,689	0.04%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	4	45.61	0	0.00	45.70	4	4,607	0.09%
2019/10/03	7.2	46.04	0	0.00	46.05	7.2	4,523	0.16%
2019/10/02	5	45.32	31	45.92	45.90	-26	4,330	-0.60%
2019/10/01	6	49.88	17.2	49.97	49.95	-11.2	3,108	-0.36%
2019/09/27	0.1	50.10	1	49.85	49.90	-0.9	2,437	-0.04%
2019/09/25	0	0.00	5	49.85	49.80	-5	1,821	-0.27%
2019/09/24	8	49.70	0	0.00	49.65	8	1,784	0.45%
2019/09/23	0	0.00	8	49.80	49.80	-8	1,758	-0.45%
2019/09/20	0.2	50.00	0	0.00	49.80	0.2	1,749	0.01%
2019/09/19	3	49.97	1	50.00	49.95	2	1,719	0.12%
2019/09/18	0.2	50.20	0	0.00	50.00	0.2	1,706	0.01%
2019/09/17	0.2	50.20	0	0.00	50.20	0.2	1,703	0.01%
2019/09/16	0.4	50.00	1	50.00	50.00	-0.6	1,705	-0.03%
2019/09/12	0	0.00	10	49.45	49.40	-10	1,672	-0.60%
2019/09/11	0	0.00	1	49.50	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	5	49.75	49.75	-5	1,679	-0.30%
2019/09/09	0	0.00	35	49.55	49.70	-35	1,681	-2.08%
2019/09/05	0	0.00	40	49.34	49.25	-40	1,678	-2.38%
2019/09/04	10	49.23	0	0.00	49.20	10	1,672	0.60%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	0	0.00	5	49.30	49.50	-5	1,684	-0.30%
2019/08/29	3	49.10	0	0.00	49.05	3	1,661	0.18%
2019/08/22	0.1	49.05	12	48.92	48.90	-11.9	1,597	-0.75%
2019/08/21	20	48.55	0	0.00	48.65	20	1,667	1.20%
2019/08/19	25.3	48.73	0	0.00	48.75	25.3	1,660	1.52%
2019/08/15	21	48.96	20	49.00	48.95	1	1,622	0.06%
2019/08/14	5	48.58	0	0.00	48.35	5	1,595	0.31%
2019/08/08	5.2	48.17	0	0.00	48.20	5.2	1,600	0.33%
2019/08/07	2	48.00	0	0.00	48.00	2	1,606	0.12%
2019/08/06	9	48.20	0	0.00	48.10	9	1,615	0.56%
2019/08/05	10	48.45	0	0.00	48.20	10	1,609	0.62%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/07/26	0.1	49.20	0	0.00	49.10	0.1	1,609	0.01%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	32.2	48.91	0	0.00	48.90	32.2	1,626	1.98%
2019/07/18	0.1	49.50	0	0.00	49.40	0.1	1,602	0.00%
2019/07/16	5	49.15	0	0.00	49.20	5	1,601	0.31%
2019/07/15	5	48.95	5	49.25	49.25	0	1,602	0.00%
2019/07/11	10	49.40	2	49.50	49.45	8	1,629	0.49%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/05	0	0.00	3	49.70	49.65	-3	1,685	-0.18%
2019/07/04	2	49.65	0	0.00	49.75	2	1,723	0.12%
2019/07/02	0	0.00	3	49.35	49.65	-3	1,755	-0.17%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/28	15	49.58	0	0.00	49.45	15	1,784	0.84%
2019/06/27	10.2	49.85	0	0.00	49.75	10.2	1,856	0.55%
2019/06/26	1.2	49.59	0	0.00	49.75	1.2	1,945	0.06%
2019/06/25	0	0.00	7	49.90	49.95	-7	1,954	-0.36%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/21	20.2	49.80	0	0.00	50.00	20.2	1,983	1.02%
2019/06/20	0	0.00	12	49.81	49.90	-12	1,988	-0.60%
2019/06/19	0	0.00	8	49.46	49.90	-8	2,011	-0.40%
2019/06/14	10	48.50	0	0.00	48.50	10	2,119	0.47%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	0	0.00	3	48.70	48.60	-3	2,436	-0.12%
2019/06/05	2	48.65	0	0.00	48.70	2	2,533	0.08%
2019/06/04	1	49.05	1	49.10	49.00	0	2,531	0.00%
2019/06/03	0	0.00	1	48.90	48.90	-1	2,532	-0.04%
2019/05/30	1	48.30	0	0.00	48.15	1	2,513	0.04%
2019/05/28	14	49.13	0	0.00	48.60	14	2,513	0.56%
2019/05/27	11	49.05	12	48.94	49.20	-1	2,443	-0.04%
2019/05/22	8	47.97	0	0.00	48.10	8	2,419	0.33%
2019/05/21	0	0.00	1	48.35	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	2	48.10	47.95	-2	2,422	-0.08%
2019/05/17	1	47.35	0	0.00	47.50	1	2,423	0.04%
2019/05/15	3	47.90	0.8	47.95	47.80	2.2	2,427	0.09%
2019/05/13	2	47.90	0	0.00	47.80	2	2,444	0.08%
2019/05/10	0.1	48.10	0	0.00	48.05	0.1	2,479	0.00%
2019/05/09	6	48.07	0	0.00	48.00	6	2,476	0.24%
2019/05/08	7	48.44	0	0.00	48.50	7	2,481	0.28%
2019/05/07	11	48.75	0.3	48.80	48.70	10.7	2,491	0.43%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/02	11	49.35	0	0.00	49.40	11	2,539	0.43%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/25	0	0.00	5	48.95	49.00	-5	2,534	-0.20%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/22	5	48.80	0	0.00	48.75	5	2,540	0.20%
2019/04/19	1	49.00	5	49.00	48.90	-4	2,543	-0.16%
2019/04/18	5	48.50	0	0.00	48.60	5	2,557	0.20%
2019/04/17	5	49.15	0	0.00	49.15	5	2,556	0.20%
2019/04/16	16	49.40	0	0.00	49.40	16	2,551	0.63%
2019/04/15	17	49.50	5	49.55	49.50	12	2,547	0.47%
2019/04/12	11	48.98	0	0.00	49.10	11	2,551	0.43%
2019/04/11	0	0.00	10	49.40	49.40	-10	2,544	-0.39%
2019/04/10	5	49.70	15	49.61	49.90	-10	2,528	-0.40%
2019/04/09	5	50.50	0	0.00	50.20	5	2,506	0.20%
2019/04/08	5	50.40	0	0.00	50.60	5	2,534	0.20%
2019/04/01	6	50.52	11	50.97	50.90	-5	2,640	-0.19%
2019/03/29	0	0.00	29	50.50	50.80	-29	2,550	-1.14%
2019/03/28	0	0.00	3	49.80	49.85	-3	2,529	-0.12%
2019/03/26	10	49.40	0	0.00	49.45	10	2,493	0.40%
2019/03/22	3	49.53	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	3	49.35	49.35	-3	2,453	-0.12%
2019/03/20	10	48.65	5	48.50	48.70	5	2,416	0.21%
2019/03/19	3	49.28	3	49.15	48.90	0	2,361	0.00%
2019/03/18	0	0.00	5	48.55	48.55	-5	2,302	-0.22%
2019/03/15	13	48.15	6	48.20	48.20	7	2,278	0.31%
2019/03/12	1	47.65	0	0.00	47.50	1	1,967	0.05%
2019/03/08	3	47.75	1	47.80	47.65	2	1,914	0.10%
2019/03/07	5	47.50	0	0.00	47.50	5	1,942	0.26%
2019/03/06	8	47.60	0	0.00	47.55	8	1,947	0.41%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/14	0	0.00	1	47.45	47.30	-1	1,991	-0.05%
2019/02/13	5	47.90	0	0.00	47.65	5	1,986	0.25%
2019/02/12	6	48.40	5	48.45	48.45	1	1,947	0.05%
2019/02/11	10	48.18	0	0.00	48.40	10	1,951	0.51%
2019/01/29	1	47.60	1.1	47.89	47.80	-0.1	1,912	-0.01%
2019/01/28	4	47.85	3	47.90	47.95	1	1,901	0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	16	47.33	47.45	-16	1,868	-0.86%
2019/01/23	1	46.70	0	0.00	46.90	1	1,851	0.05%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/16	0	0.00	5	46.50	46.60	-5	1,901	-0.26%
2019/01/15	0	0.00	6	46.55	46.60	-6	1,927	-0.31%
2019/01/14	0	46.35	1	46.10	46.25	-1	1,945	-0.05%
2019/01/11	0	0.00	5	46.20	46.30	-5	2,029	-0.25%
2019/01/10	5	45.90	4	46.33	46.35	1	2,036	0.05%
2019/01/09	1	45.70	2	46.08	46.10	-1	2,047	-0.05%
2019/01/03	0	0.00	5	44.85	45.05	-5	2,227	-0.22%
2018/12/28	17	44.88	6	45.15	45.00	11	2,274	0.48%
2018/12/27	2	44.08	0	0.00	44.40	2	2,292	0.09%
2018/12/26	2	44.08	0	0.00	44.15	2	2,287	0.09%
2018/12/25	2	44.13	0	0.00	43.90	2	2,269	0.09%
2018/12/24	7	44.87	0	0.00	44.90	7	2,216	0.32%
2018/12/21	23	45.48	0	0.00	46.15	23	2,204	1.04%
2018/12/19	1	46.20	0	0.00	46.25	1	2,153	0.05%
2018/12/17	0	0.00	2	46.48	46.10	-2	2,205	-0.09%
2018/12/12	0	46.15	0	0.00	46.25	0	2,255	0.00%
2018/12/11	1	45.75	0	0.00	46.00	1	2,262	0.04%
2018/12/10	1	45.60	0	0.00	45.60	1	2,296	0.04%
2018/12/05	5	46.20	0	0.00	46.35	5	2,605	0.19%
2018/12/04	0	0.00	7	46.69	46.70	-7	2,983	-0.23%
2018/12/03	4	47.05	0	0.00	47.10	4	3,664	0.11%
2018/11/29	0	0.00	5	46.80	46.50	-5	4,700	-0.11%
2018/11/28	0	0.00	1	46.50	46.70	-1	4,917	-0.02%
2018/11/27	4	46.19	1	46.35	46.25	3	4,977	0.06%
2018/11/26	6	46.38	5	47.65	46.20	1	5,043	0.02%
2018/11/20	5	46.10	0	0.00	45.85	5	5,090	0.10%
2018/11/16	5	46.50	0	0.00	46.55	5	5,104	0.10%
2018/11/13	0	0.00	2	46.50	46.80	-2	5,157	-0.04%
2018/11/12	0	46.35	5	46.50	46.60	-5	5,163	-0.10%
2018/11/08	0	0.00	1	46.60	46.70	-1	5,221	-0.02%
2018/11/05	2	45.70	3	45.97	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	4	46.16	46.20	-4	5,620	-0.07%
2018/10/31	10	45.00	0	0.00	45.35	10	5,721	0.17%
2018/10/25	0	0.00	13.3	44.99	45.00	-13.3	5,721	-0.23%
2018/10/19	4	45.03	1	45.50	45.90	3	5,681	0.05%
2018/10/18	12	45.85	11	45.92	45.90	1	5,597	0.02%
2018/10/17	8	45.93	3	46.05	45.85	5	5,585	0.09%
2018/10/16	0	0.00	5	45.45	45.90	-5	5,557	-0.09%
2018/10/15	5	45.35	0	0.00	45.25	5	5,523	0.09%
2018/10/12	1	45.08	1.9	46.43	46.25	-0.8	5,486	-0.02%
2018/10/11	1	45.35	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	1	47.20	47.10	-1	5,304	-0.02%
2018/10/05	2	46.95	0	0.00	46.75	2	5,270	0.04%
2018/10/04	10	47.80	0	0.00	47.75	10	5,243	0.19%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/27	5	47.50	0	0.00	48.00	5	5,198	0.10%
2018/09/26	1	47.60	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	2	48.70	48.35	-2	5,179	-0.04%
2018/09/18	0	0.00	2	47.55	47.50	-2	5,115	-0.04%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/12	10	46.90	7	46.34	46.90	3	5,051	0.06%
2018/09/11	1	44.70	0	0.00	45.40	1	4,986	0.02%
2018/09/10	1	44.60	0	0.00	44.60	1	4,834	0.02%
2018/09/07	8	45.51	0	0.00	45.10	8	4,580	0.17%
2018/09/06	21	49.07	18	49.06	49.15	3	3,932	0.08%
2018/09/05	1	48.80	1	49.00	48.80	0	3,239	0.00%
2018/09/04	2.1	49.86	20	50.10	49.95	-17.9	2,892	-0.62%
2018/09/03	0	0.00	3	50.17	50.00	-3	2,724	-0.11%
2018/08/31	1	49.90	5	49.40	49.90	-4	2,690	-0.15%
2018/08/30	0	0.00	4	49.25	49.30	-4	2,659	-0.15%
2018/08/29	0	0.00	1	49.00	48.95	-1	2,728	-0.04%
2018/08/28	2	48.55	0	0.00	48.60	2	2,713	0.07%
2018/08/27	2	48.28	0	0.00	48.35	2	2,727	0.07%
2018/08/23	0	0.00	3	48.40	48.40	-3	2,840	-0.11%
2018/08/22	1	48.55	0	0.00	48.35	1	2,883	0.03%
2018/08/17	0	0.00	2	47.80	47.80	-2	2,876	-0.07%
2018/08/16	1	47.70	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	48.00	1	48.30	48.00	0	2,873	0.00%
2018/08/14	0	47.75	2	47.80	47.65	-2	2,835	-0.07%
2018/08/13	5	47.05	6	47.48	47.50	-1	2,634	-0.04%
2018/08/07	0	0.00	1	47.60	47.65	-1	2,382	-0.04%
2018/07/31	0	0.00	3	47.20	47.30	-3	2,392	-0.13%
2018/07/30	1	46.20	0	0.00	46.40	1	2,356	0.04%
2018/07/26	10	45.95	0	0.00	45.95	10	2,371	0.42%
2018/07/24	1	45.90	0	0.00	45.70	1	2,450	0.04%
2018/07/23	1	45.65	0	0.00	45.80	1	2,457	0.04%
2018/07/20	5	45.85	0	0.00	45.85	5	2,471	0.20%
2018/07/19	3	45.77	0	0.00	45.65	3	2,487	0.12%
2018/07/17	6	45.50	0	0.00	45.40	6	2,525	0.24%
2018/07/12	0	45.50	0	0.00	45.50	0	2,580	0.00%
2018/07/11	0	0.00	1	45.00	45.00	-1	2,601	-0.04%
2018/07/09	1	44.80	0	0.00	44.80	1	2,609	0.04%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/07/03	451	44.30	0	0.00	44.20	451	2,704	16.68%	大買/鉅額交易
2018/07/02	3	44.55	0	0.00	44.55	3	2,696	0.11%
2018/06/28	2	44.60	5	44.40	44.60	-3	2,663	-0.11%
2018/06/22	2	45.88	0	0.00	45.70	2	2,644	0.08%
2018/06/21	1	46.00	0	0.00	46.15	1	2,624	0.04%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	4	46.40	1	46.35	46.35	3	2,513	0.12%
2018/06/12	4	47.35	0	0.00	47.65	4	2,520	0.16%
2018/06/11	7	47.62	1	48.25	47.60	6	2,510	0.24%
2018/06/07	1	47.40	1	47.65	47.45	0	2,455	0.00%
2018/06/06	0	0.00	1	47.55	47.85	-1	2,452	-0.04%
2018/06/05	0	0.00	1	46.65	46.80	-1	2,345	-0.04%
2018/05/31	1	45.50	0	0.00	45.40	1	2,230	0.04%
2018/05/30	21	45.70	0	0.00	45.50	21	2,150	0.98%
2018/05/24	0	0.00	10	46.20	46.30	-10	2,108	-0.47%
2018/05/23	0	0.00	3	45.97	45.90	-3	2,097	-0.14%
2018/05/21	3	46.15	0	0.00	46.25	3	2,105	0.14%
2018/05/17	5	45.75	0	0.00	45.65	5	2,114	0.24%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/15	0	0.00	5	45.34	45.50	-5	2,200	-0.23%
2018/05/14	5	45.90	0	0.00	45.75	5	2,276	0.22%
2018/04/27	0	0.00	1	45.20	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	1	45.45	45.15	-1	2,621	-0.04%
2018/04/20	0.2	45.35	0	0.00	45.30	0.2	2,590	0.01%
2018/04/17	2	44.35	0	0.00	44.55	2	2,578	0.08%
2018/04/16	15	45.00	0	0.00	44.85	15	2,558	0.59%
2018/04/10	0	45.40	2	45.25	45.40	-2	2,580	-0.08%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	0	0.00	2	44.90	44.90	-2	2,585	-0.08%
2018/03/23	1	44.75	0	0.00	44.75	1	2,567	0.04%
2018/03/15	0.2	45.60	0	0.00	45.50	0.2	2,734	0.01%
2018/03/12	0.2	45.00	3	44.87	44.95	-2.8	2,704	-0.10%
2018/03/07	2	43.95	0	0.00	44.10	2	2,691	0.07%
2018/03/06	0	0.00	3	44.30	44.35	-3	2,693	-0.11%
2018/03/05	0	0.00	2	44.20	44.25	-2	2,758	-0.07%
2018/03/01	2.1	43.94	0	0.00	44.65	2.1	2,756	0.08%
2018/02/23	0	0.00	3	44.90	44.75	-3	2,708	-0.11%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/12	3	43.60	0	0.00	43.60	3	2,718	0.11%
2018/02/07	0	0.00	2	44.40	44.20	-2	2,682	-0.07%
2018/02/06	8	42.01	1	42.65	42.20	7	2,599	0.27%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/02/01	9	46.00	1	45.65	45.55	8	2,514	0.32%
2018/01/30	1	46.00	17	46.04	45.55	-16	2,471	-0.65%
2018/01/29	1	46.25	6	46.42	46.50	-5	2,443	-0.20%
2018/01/26	0	0.00	2	46.10	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	2	45.40	45.40	-2	2,341	-0.09%
2018/01/24	2	44.60	2	44.95	45.00	0	2,263	0.00%
2018/01/23	0	0.00	1	45.00	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	5	43.00	43.05	-5	2,117	-0.24%
2018/01/19	0	0.00	3	42.75	42.85	-3	2,135	-0.14%
2018/01/12	0.1	42.80	0	0.00	42.80	0.1	2,100	0.00%
2018/01/09	2	42.90	0	0.00	43.15	2	2,123	0.09%
2018/01/08	3	43.10	0	0.00	43.40	3	2,116	0.14%
2018/01/04	6	42.70	0	0.00	42.65	6	2,116	0.28%
2018/01/03	1	43.05	0	0.00	43.15	1	2,125	0.05%
2018/01/02	12	42.93	1	43.00	43.15	11	2,095	0.53%