興富發 (2542)-元大-林森券商分點個股進出

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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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	6	48.51	6	48.39	47.85	0	6,490	0.00%
2024/05/06	0	0.00	13.2	48.29	48.15	-13.2	5,901	-0.22%
2024/05/03	3	46.73	15.8	47.85	47.20	-12.8	5,458	-0.24%
2024/05/02	9	46.31	39.5	46.30	46.60	-30.5	4,966	-0.61%
2024/04/30	8	43.93	2	44.23	44.30	6	4,411	0.14%
2024/04/29	23	44.28	21	44.11	44.30	2	4,274	0.05%
2024/04/26	0	0.00	11	43.45	42.95	-11	4,063	-0.27%
2024/04/25	1	42.40	0	0.00	42.70	1	3,964	0.03%
2024/04/24	2	42.25	7	42.18	41.95	-5	3,860	-0.13%
2024/04/23	6	42.28	0	0.00	42.25	6	3,821	0.16%
2024/04/22	14	43.78	5	43.47	42.40	9	3,769	0.24%
2024/04/19	0.1	41.60	1	41.50	41.45	-0.9	3,371	-0.03%
2024/04/18	1.1	41.59	0	0.00	41.60	1.1	3,204	0.03%
2024/04/17	5	40.89	0	0.00	40.85	5	3,087	0.16%
2024/04/16	1.5	40.30	0.3	40.45	40.10	1.3	3,049	0.04%
2024/04/15	0.3	40.95	0	0.00	40.80	0.3	2,983	0.01%
2024/04/12	5.6	41.00	10	41.00	40.80	-4.4	2,943	-0.15%
2024/04/11	0	0.00	0.2	41.10	41.10	-0.2	2,921	-0.01%
2024/04/10	12.5	41.42	0	0.00	41.35	12.5	2,896	0.43%
2024/04/09	0	0.00	3	41.10	41.20	-3	2,858	-0.10%
2024/04/08	1	40.25	2	40.80	40.70	-1	2,790	-0.04%
2024/04/03	11	40.07	0	0.00	40.25	11	2,717	0.40%
2024/04/02	41.3	40.12	0.1	40.20	40.10	41.2	2,680	1.54%
2024/04/01	0	0.00	1	40.30	40.25	-1	2,666	-0.04%
2024/03/29	1	40.20	1	40.25	40.15	0	2,645	0.00%
2024/03/28	0	0.00	2	40.65	40.50	-2	2,610	-0.08%
2024/03/27	8.9	40.49	0.5	40.27	40.60	8.5	2,567	0.33%
2024/03/26	9	39.06	0	0.00	39.00	9	2,505	0.36%
2024/03/22	1	38.75	0	0.00	38.80	1	2,529	0.04%
2024/03/20	2.4	38.57	0.2	38.50	38.50	2.2	2,570	0.09%
2024/03/19	1.7	38.67	24.7	38.68	38.70	-23.1	2,526	-0.91%
2024/03/18	1.1	39.05	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	10.1	39.35	0.1	39.50	39.20	10	2,527	0.39%
2024/03/14	10.5	39.75	0	0.00	39.85	10.5	2,444	0.43%
2024/03/13	0.8	39.85	0	0.00	39.80	0.8	2,452	0.03%
2024/03/12	1	39.90	0	0.00	39.95	1	2,432	0.04%
2024/03/11	0.5	39.70	0	0.00	39.90	0.5	2,450	0.02%
2024/03/08	0	0.00	1	39.70	39.75	-1	2,447	-0.04%
2024/03/05	0.3	39.70	0	0.00	39.60	0.3	2,426	0.01%
2024/03/04	0	0.00	13.3	39.66	39.65	-13.3	2,423	-0.55%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/26	0	0.00	3	39.90	39.90	-3	2,444	-0.12%
2024/02/22	0.1	40.10	0	0.00	39.75	0.1	2,457	0.00%
2024/02/21	1.2	39.95	0	0.00	40.10	1.2	2,459	0.05%
2024/02/20	0.3	39.60	0	0.00	39.65	0.3	2,431	0.01%
2024/02/15	0.2	39.60	1	39.50	39.50	-0.8	2,442	-0.03%
2024/02/05	1.6	39.59	0	0.00	39.80	1.6	2,434	0.06%
2024/02/01	3	39.55	0	0.00	39.60	3	2,413	0.12%
2024/01/30	0.2	39.60	0	0.00	39.55	0.2	2,433	0.01%
2024/01/26	0	0.00	2.7	39.59	39.60	-2.7	2,465	-0.11%
2024/01/24	5.2	39.46	1	39.50	39.55	4.2	2,510	0.17%
2024/01/23	1.2	39.47	10	39.55	39.50	-8.8	2,520	-0.35%
2024/01/19	2	39.68	3	39.65	39.70	-1	2,499	-0.04%
2024/01/18	2	39.70	5	39.90	39.70	-3	2,497	-0.12%
2024/01/16	4.1	39.68	0	0.00	39.70	4.1	2,446	0.17%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2	39.93	0	0.00	39.95	2	2,476	0.08%
2024/01/10	0.3	40.05	0	0.00	40.00	0.3	2,744	0.01%
2024/01/09	0.2	40.10	5	40.15	40.05	-4.9	2,789	-0.17%
2024/01/08	0	0.00	6	40.20	40.20	-6	2,845	-0.21%
2024/01/04	0	40.10	3	40.10	40.10	-3	2,917	-0.10%
2024/01/03	0	40.20	0	0.00	40.10	0	2,985	0.00%
2023/12/29	1	40.15	0	0.00	40.10	1	3,004	0.03%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	0.1	39.95	0.4	39.95	39.90	-0.4	3,414	-0.01%
2023/12/19	3	40.05	0	0.00	40.15	3	3,443	0.09%
2023/12/14	2.2	40.29	0	0.00	40.40	2.2	3,472	0.06%
2023/12/12	2	39.98	1	40.00	39.90	1	3,540	0.03%
2023/12/11	2	40.10	0	0.00	40.10	2	3,549	0.06%
2023/12/08	1.3	40.13	0	0.00	40.15	1.3	3,540	0.04%
2023/12/07	2.1	40.26	0.2	40.35	40.20	2	3,523	0.06%
2023/12/06	0.2	40.50	0	0.00	40.35	0.2	3,531	0.01%
2023/12/04	2	40.63	0	0.00	40.70	2	3,476	0.06%
2023/12/01	0.5	40.90	0	0.00	40.80	0.5	3,447	0.01%
2023/11/30	0.5	40.85	0	0.00	40.95	0.5	3,452	0.01%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1.1	40.91	0	0.00	40.95	1.1	3,489	0.03%
2023/11/27	1.5	41.07	0	0.00	40.95	1.5	3,468	0.04%
2023/11/24	0.5	41.10	0	0.00	41.20	0.5	3,471	0.01%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/17	3	40.98	0	0.00	40.90	3	3,415	0.09%
2023/11/16	1	40.85	0	0.00	41.00	1	3,433	0.03%
2023/11/15	8	40.59	0	0.00	40.90	8	3,434	0.23%
2023/11/10	4.1	40.56	0	0.00	40.55	4.1	3,391	0.12%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	3.2	40.55	0.2	40.65	40.70	3	3,513	0.08%
2023/11/03	0.2	40.85	0	0.00	40.60	0.2	3,494	0.01%
2023/11/02	2	40.60	0	0.00	40.60	2	3,494	0.06%
2023/11/01	1	40.42	0	0.00	40.60	1	3,493	0.03%
2023/10/31	1	40.65	0.3	40.85	40.70	0.7	3,483	0.02%
2023/10/27	0.2	40.95	0	0.00	40.80	0.2	3,471	0.01%
2023/10/24	0.1	40.80	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/18	0	0.00	21	42.05	42.05	-21	3,479	-0.60%
2023/10/17	2	41.03	0	0.00	41.00	2	3,199	0.06%
2023/10/13	3	40.72	0	0.00	40.85	3	3,128	0.10%
2023/10/11	1	39.30	1	39.35	40.10	0	3,128	0.00%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/04	1.3	39.10	0	0.00	39.10	1.3	3,075	0.04%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	6	39.30	0	0.00	39.30	6	3,075	0.20%
2023/09/28	8	39.45	0	0.00	39.45	8	3,028	0.26%
2023/09/27	1	39.80	0	0.00	39.55	1	2,981	0.03%
2023/09/26	4.5	39.70	2.5	39.82	40.00	2	2,901	0.07%
2023/09/25	5.5	43.08	3	43.07	43.05	2.5	2,712	0.09%
2023/09/22	6.3	43.59	0	0.00	43.40	6.3	2,593	0.24%
2023/09/20	0.9	44.25	0.7	44.20	44.20	0.2	2,472	0.01%
2023/09/19	1	44.10	0	0.00	44.30	1	2,406	0.04%
2023/09/18	0.7	43.95	3	43.90	44.15	-2.3	2,376	-0.10%
2023/09/15	1	43.65	0	0.00	43.25	1	2,331	0.04%
2023/09/12	0.1	43.65	0	0.00	43.60	0.1	2,254	0.01%
2023/09/06	1	43.25	0	0.00	43.40	1	2,289	0.04%
2023/09/04	0	0.00	1.1	43.39	43.60	-1.1	2,273	-0.05%
2023/09/01	0	0.00	1	42.95	42.95	-1	2,211	-0.05%
2023/08/31	0.1	43.10	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	0	0.00	0.1	43.20	43.25	-0.1	2,228	0.00%
2023/08/25	1	42.35	0	0.00	42.40	1	2,284	0.04%
2023/08/23	1	42.50	0	0.00	42.30	1	2,294	0.04%
2023/08/22	2.1	42.50	0	0.00	42.40	2.1	2,320	0.09%
2023/08/21	0	42.85	1	42.90	42.75	-1	2,323	-0.04%
2023/08/18	0	42.80	2	42.75	42.95	-2	2,348	-0.08%
2023/08/17	10	42.75	0	0.00	42.60	10	2,343	0.43%
2023/08/16	0	0.00	0.1	42.68	42.60	-0.1	2,375	0.00%
2023/08/15	0	0.00	0	42.75	42.65	0	2,401	0.00%
2023/08/14	1	42.90	0	0.00	42.60	1	2,426	0.04%
2023/08/11	0	0.00	3	43.35	43.40	-3	2,426	-0.12%
2023/08/10	0	0.00	0.1	42.60	42.90	-0.1	2,378	0.00%
2023/08/09	1.1	42.67	0	0.00	42.65	1.1	2,478	0.05%
2023/08/08	0.1	42.85	1	42.95	42.95	-0.9	2,553	-0.04%
2023/08/04	2	42.65	1	42.75	42.70	1	2,965	0.03%
2023/07/25	0.2	41.75	0	0.00	41.60	0.2	3,007	0.01%
2023/07/24	1.6	41.78	0	0.00	41.70	1.6	2,980	0.05%
2023/07/21	0.3	42.25	0	0.00	42.15	0.3	2,924	0.01%
2023/07/20	0.1	42.30	0	0.00	42.25	0.1	2,951	0.00%
2023/07/18	1.4	42.09	0	0.00	42.15	1.4	2,944	0.05%
2023/07/17	4.5	42.24	0	0.00	42.25	4.5	2,931	0.15%
2023/07/14	1.2	42.57	0	0.00	42.55	1.2	2,898	0.04%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/12	0.8	42.90	0	0.00	42.95	0.8	2,874	0.03%
2023/07/11	1	42.65	1	42.65	43.00	0	2,878	0.00%
2023/07/06	2	42.80	3	42.80	42.80	-1	2,900	-0.03%
2023/07/04	0	0.00	0.1	42.80	42.85	-0.1	2,939	0.00%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/30	1.1	42.61	0.1	42.70	42.65	1	2,964	0.03%
2023/06/29	2.1	42.65	0	0.00	42.75	2.1	2,963	0.07%
2023/06/27	1	42.30	0	0.00	42.25	1	2,978	0.03%
2023/06/20	2	42.18	0.1	42.25	42.15	1.9	3,001	0.06%
2023/06/16	0.4	42.41	0	0.00	42.25	0.4	2,968	0.01%
2023/06/14	4	42.95	0	0.00	43.00	4	2,916	0.14%
2023/06/12	0	0.00	2.3	43.13	42.85	-2.3	3,027	-0.08%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/06	0.1	42.50	0	0.00	42.50	0.1	3,037	0.00%
2023/06/01	0.1	42.40	0	0.00	42.60	0.1	3,065	0.00%
2023/05/26	1	42.25	0	0.00	42.20	1	3,040	0.03%
2023/05/25	0	42.83	0	0.00	42.50	0	3,025	0.00%
2023/05/24	0	42.80	0	0.00	43.05	0	3,015	0.00%
2023/05/23	0.2	42.55	0	0.00	42.75	0.2	2,976	0.01%
2023/05/22	0	42.00	0	0.00	42.60	0	2,973	0.00%
2023/05/19	0	41.95	0	0.00	42.00	0	2,931	0.00%
2023/05/18	0	0.00	1.6	42.00	42.00	-1.6	2,896	-0.06%
2023/05/17	1	41.90	0	0.00	41.90	1	2,868	0.03%
2023/05/16	1	41.70	0	0.00	41.65	1	2,836	0.04%
2023/05/15	3.3	41.09	5	40.90	41.35	-1.7	2,816	-0.06%
2023/05/12	2.1	41.85	1	41.70	41.95	1.1	2,713	0.04%
2023/05/11	3.3	41.86	8.2	42.05	42.30	-4.9	2,632	-0.19%
2023/05/09	0	0.00	0	43.40	43.20	0	2,214	0.00%
2023/05/08	0	0.00	3.3	43.15	43.30	-3.3	2,235	-0.15%
2023/05/05	0	0.00	1	43.02	42.90	-1	2,230	-0.05%
2023/05/04	0.1	42.76	0.5	42.80	42.85	-0.4	2,252	-0.02%
2023/05/03	0	0.00	0.1	42.32	42.30	-0.1	2,241	0.00%
2023/05/02	0	0.00	2.1	42.15	42.20	-2.1	2,289	-0.09%
2023/04/28	0	0.00	1	42.05	42.05	-1	2,366	-0.04%
2023/04/27	0	0.00	0	42.00	42.05	0	2,398	0.00%
2023/04/25	0.1	41.70	0.1	41.80	41.65	0.1	2,423	0.00%
2023/04/24	0	0.00	1	41.85	41.75	-1	2,406	-0.04%
2023/04/20	0.1	41.95	15	41.80	41.85	-15	2,422	-0.62%
2023/04/17	0	0.00	6	42.13	42.05	-6	2,394	-0.25%
2023/04/14	0	0.00	0.3	42.15	42.10	-0.3	2,390	-0.01%
2023/04/13	0	0.00	2	41.95	42.10	-2	2,397	-0.08%
2023/04/12	0	0.00	1	42.30	41.95	-1	2,407	-0.04%
2023/04/07	0	0.00	1	41.40	41.70	-1	2,499	-0.04%
2023/04/06	2	41.05	2	40.95	40.85	0	2,473	0.00%
2023/03/31	1	41.00	0	0.00	41.15	1	2,570	0.04%
2023/03/29	1	41.00	0	41.15	41.05	1	3,290	0.03%
2023/03/28	0	0.00	0	40.85	40.70	0	3,717	0.00%
2023/03/24	1	40.55	0	0.00	40.65	1	4,616	0.02%
2023/03/22	0	0.00	0	41.15	41.15	0	4,761	0.00%
2023/03/21	15	41.10	0	0.00	41.10	15	4,864	0.31%
2023/03/20	1	40.60	0	0.00	40.70	1	4,939	0.02%
2023/03/17	0	0.00	0.6	40.55	40.40	-0.6	4,979	-0.01%
2023/03/16	5.2	40.10	15	40.20	40.10	-9.8	5,004	-0.20%
2023/03/15	5.1	40.81	1	40.90	40.60	4.1	5,035	0.08%
2023/03/14	4	41.49	0	0.00	41.50	4	4,997	0.08%
2023/03/09	1	41.90	5	41.90	41.95	-4	5,127	-0.08%
2023/03/08	2	41.75	0	0.00	41.85	2	5,151	0.04%
2023/03/07	0.1	41.80	0	0.00	41.80	0.1	5,162	0.00%
2023/03/06	1.1	41.76	0	0.00	41.80	1.1	5,202	0.02%
2023/03/03	2.2	41.80	0	0.00	41.95	2.2	5,213	0.04%
2023/03/02	0.1	42.20	4	42.15	42.25	-3.9	5,216	-0.07%
2023/03/01	0.4	42.39	0.1	42.40	42.35	0.3	5,253	0.01%
2023/02/22	1	41.95	3.3	42.03	42.30	-2.3	5,435	-0.04%
2023/02/16	0	0.00	2	41.90	41.90	-2	5,744	-0.03%
2023/02/15	0	0.00	1	42.00	41.85	-1	5,799	-0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0	41.85	0	0.00	42.00	0	6,047	0.00%
2023/02/02	0.1	41.40	0	0.00	41.25	0.1	6,057	0.00%
2023/01/30	4	40.71	2	40.80	40.65	2	6,079	0.03%
2023/01/17	1	40.51	0	0.00	40.70	1	6,054	0.02%
2023/01/16	2.2	40.75	0	0.00	40.70	2.2	6,047	0.04%
2023/01/13	0.1	40.70	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	1.8	40.67	0	0.00	40.70	1.8	6,092	0.03%
2023/01/11	0.4	40.74	0	0.00	40.60	0.4	6,125	0.01%
2023/01/10	0	0.00	1	40.50	40.50	-1	6,136	-0.02%
2023/01/09	1.1	40.36	1	40.40	40.45	0.1	6,165	0.00%
2023/01/06	0.1	40.40	0.2	40.51	40.45	-0.1	6,185	0.00%
2023/01/05	1	40.40	0.1	40.80	40.40	1	6,223	0.02%
2023/01/04	1	40.35	0	0.00	40.60	1	6,229	0.02%
2023/01/03	0	40.50	0	0.00	40.35	0	6,276	0.00%
2022/12/30	1	40.60	0	0.00	40.30	1	6,293	0.02%
2022/12/27	0	0.00	1.2	41.51	41.45	-1.2	6,283	-0.02%
2022/12/23	1	40.30	0	40.55	40.35	1	6,264	0.02%
2022/12/22	6	40.04	1.5	40.51	42.00	4.6	6,211	0.07%
2022/12/21	5.7	39.34	0.4	39.00	40.00	5.3	6,026	0.09%
2022/12/20	6.9	39.94	31	39.44	39.65	-24.1	5,780	-0.42%
2022/12/19	0.2	40.63	0	0.00	40.50	0.2	5,621	0.00%
2022/12/16	4.2	41.90	1	42.00	41.15	3.2	5,404	0.06%
2022/12/15	2.5	42.29	1	41.95	42.40	1.5	5,094	0.03%
2022/12/14	1.1	42.26	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	4.2	43.29	0	0.00	42.75	4.2	5,162	0.08%
2022/12/12	1.2	43.72	0	0.00	43.65	1.2	5,153	0.02%
2022/12/09	0	44.00	0	0.00	44.00	0	5,155	0.00%
2022/12/08	0	0.00	0.1	44.15	44.10	-0.1	5,144	0.00%
2022/12/07	2	44.40	0	0.00	44.35	2	5,137	0.04%
2022/12/06	1	44.15	0	0.00	43.95	1	5,103	0.02%
2022/12/02	4	44.34	1.1	44.88	44.25	2.9	5,030	0.06%
2022/12/01	0.3	44.80	1	44.85	44.80	-0.7	5,016	-0.01%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0	0.00	1	44.55	44.85	-1	5,036	-0.02%
2022/11/25	1	44.70	0	0.00	44.55	1	5,022	0.02%
2022/11/24	0	0.00	3	45.00	44.90	-3	5,032	-0.06%
2022/11/23	0	0.00	10.1	44.95	44.90	-10.1	5,037	-0.20%
2022/11/22	0.1	44.20	1.1	44.30	44.85	-1	5,044	-0.02%
2022/11/21	0	0.00	2.1	43.95	43.95	-2.1	4,921	-0.04%
2022/11/18	2	43.70	3	43.80	43.80	-1	4,941	-0.02%
2022/11/16	1	43.30	1.6	43.33	43.20	-0.6	4,925	-0.01%
2022/11/15	1.2	42.92	0.3	43.00	42.90	0.9	4,916	0.02%
2022/11/14	0	0.00	1.2	43.11	43.35	-1.2	4,875	-0.03%
2022/11/09	0	0.00	2.1	41.93	42.25	-2.1	4,868	-0.04%
2022/11/08	0.2	41.95	0	0.00	41.90	0.2	4,840	0.00%
2022/11/07	2	41.90	2	42.02	42.05	0	4,888	0.00%
2022/11/04	0.2	41.80	0	0.00	42.00	0.2	4,888	0.00%
2022/11/02	2.2	41.31	0	0.00	41.25	2.2	4,832	0.04%
2022/11/01	0.7	41.41	0	0.00	41.45	0.7	4,873	0.01%
2022/10/31	3	41.35	0	0.00	41.45	3	4,888	0.06%
2022/10/28	2.1	41.82	0	0.00	41.65	2.1	4,880	0.04%
2022/10/27	3	41.30	2	41.70	41.80	1	4,875	0.02%
2022/10/26	2	40.53	0.5	40.60	40.60	1.5	4,816	0.03%
2022/10/21	1	40.35	0	0.00	40.50	1	4,758	0.02%
2022/10/20	1	40.00	0	0.00	40.35	1	4,768	0.02%
2022/10/17	10	38.60	0	0.00	39.20	10	4,736	0.21%
2022/10/14	0.5	39.20	9	39.16	39.20	-8.5	4,808	-0.18%
2022/10/13	1.2	38.40	1	38.40	38.75	0.2	4,945	0.00%
2022/10/12	3.2	38.91	0	0.00	38.95	3.2	5,106	0.06%
2022/10/11	11.2	38.40	5	39.15	39.35	6.2	5,224	0.12%
2022/10/07	0.2	39.26	8	39.10	38.90	-7.8	5,188	-0.15%
2022/10/06	0.3	39.64	2	39.58	39.65	-1.7	5,180	-0.03%
2022/10/05	1.1	39.76	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	2.1	39.90	0	0.00	39.70	2.1	5,244	0.04%
2022/10/03	10	39.20	0	0.00	39.85	10	5,232	0.19%
2022/09/29	6.1	38.47	0	0.00	38.60	6.1	5,204	0.12%
2022/09/28	3.2	38.28	9	38.30	38.00	-5.8	5,171	-0.11%
2022/09/27	4.2	39.83	0	0.00	39.65	4.2	5,055	0.08%
2022/09/26	16	40.18	1	40.50	40.20	15	4,940	0.30%
2022/09/23	1.1	47.62	20	47.80	47.80	-18.9	4,766	-0.40%
2022/09/22	0.1	47.50	0	0.00	47.75	0.1	4,634	0.00%
2022/09/21	0.1	48.05	10	48.00	48.00	-9.9	4,521	-0.22%
2022/09/20	1.1	48.01	56	48.05	48.00	-54.9	4,374	-1.25%
2022/09/19	0.3	48.25	0	0.00	48.15	0.3	4,340	0.01%
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/14	2.1	48.21	0	0.00	48.25	2.1	4,782	0.04%
2022/09/13	1.1	48.59	1	48.45	48.50	0.1	5,003	0.00%
2022/09/12	0.2	48.38	0.2	48.30	48.40	0	5,233	0.00%
2022/09/08	0	0.00	4	48.15	48.35	-4	5,532	-0.07%
2022/09/07	1.1	47.86	0	0.00	47.90	1.1	5,636	0.02%
2022/09/06	2.2	48.05	0	0.00	48.10	2.2	5,682	0.04%
2022/09/05	1	48.00	0	0.00	47.95	1	5,683	0.02%
2022/09/01	0.4	48.20	0.1	48.20	48.10	0.3	5,726	0.01%
2022/08/31	4	48.30	1	48.25	48.40	3	5,714	0.05%
2022/08/30	1	48.15	0	0.00	48.35	1	5,694	0.02%
2022/08/29	4.1	47.74	1	47.75	47.85	3.1	5,702	0.05%
2022/08/26	0.1	48.20	0	0.00	48.20	0.1	5,824	0.00%
2022/08/25	0.1	48.05	0	0.00	48.10	0.1	5,812	0.00%
2022/08/24	0	0.00	1	47.55	48.00	-1	5,807	-0.02%
2022/08/23	2.2	47.50	0	0.00	47.65	2.2	5,790	0.04%
2022/08/22	2	47.45	0	0.00	47.65	2	5,815	0.03%
2022/08/19	0	0.00	1	46.80	47.00	-1	5,742	-0.02%
2022/08/18	0.5	46.75	1	46.80	46.80	-0.5	5,742	-0.01%
2022/08/17	2	46.98	0.1	47.25	47.20	1.9	5,720	0.03%
2022/08/16	7	46.81	0	0.00	46.80	7	5,658	0.12%
2022/08/11	0	0.00	1	46.05	45.90	-1	5,573	-0.02%
2022/08/09	0	0.00	0.9	46.10	46.00	-0.9	5,615	-0.02%
2022/08/08	2	46.00	0	0.00	46.00	2	5,670	0.04%
2022/08/05	5	45.85	0	0.00	45.85	5	5,890	0.08%
2022/08/04	0.1	45.50	0	0.00	45.65	0.1	5,966	0.00%
2022/08/03	0	0.00	1	45.70	45.80	-1	5,960	-0.02%
2022/08/02	0.1	45.90	0	0.00	46.00	0.1	5,996	0.00%
2022/07/27	1.4	44.73	0	0.00	44.65	1.4	6,026	0.02%
2022/07/26	2	44.78	0	0.00	44.80	2	6,033	0.03%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/20	1.1	45.44	0	0.00	45.35	1.1	6,060	0.02%
2022/07/19	0	0.00	0.1	45.55	45.75	-0.1	6,023	0.00%
2022/07/18	0	0.00	70	44.95	45.10	-70	5,953	-1.18%
2022/07/12	1	43.25	0	0.00	43.20	1	6,150	0.02%
2022/07/11	1	43.65	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	2	43.85	0	0.00	43.80	2	6,213	0.03%
2022/07/06	0.2	44.35	0	0.00	44.20	0.2	6,327	0.00%
2022/07/05	0	0.00	0.1	44.65	44.65	-0.1	6,572	0.00%
2022/06/30	0.2	45.05	0	0.00	45.20	0.2	8,178	0.00%
2022/06/27	0.1	44.75	0	0.00	44.80	0.1	8,257	0.00%
2022/06/23	0.1	43.40	0	0.00	43.30	0.1	8,320	0.00%
2022/06/22	8	43.23	0	0.00	43.25	8	8,163	0.10%
2022/06/21	2	43.50	0	0.00	43.35	2	7,857	0.03%
2022/06/20	1.9	43.98	0	0.00	43.60	1.9	7,697	0.02%
2022/06/17	2.4	43.56	1	43.30	44.75	1.4	7,720	0.02%
2022/06/16	0.2	44.75	0	0.00	44.55	0.2	7,555	0.00%
2022/06/15	1.2	45.03	0	0.00	45.05	1.2	7,569	0.02%
2022/06/13	0	0.00	2	44.65	44.80	-2	8,324	-0.02%
2022/06/07	0	45.00	0	0.00	45.35	0	8,600	0.00%
2022/06/06	1	45.00	5.1	45.13	45.00	-4.1	8,621	-0.05%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/05/31	0	46.45	0	0.00	46.45	0	8,812	0.00%
2022/05/30	0	0.00	0.5	46.25	46.55	-0.5	8,881	-0.01%
2022/05/27	0.5	46.20	0	0.00	46.00	0.5	8,908	0.01%
2022/05/26	0	0.00	0.3	46.00	46.00	-0.3	9,060	0.00%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	1.6	45.75	0	0.00	45.85	1.6	9,685	0.02%
2022/05/19	0.1	45.60	1	45.40	45.60	-0.9	9,778	-0.01%
2022/05/18	1	45.85	0.3	45.90	45.90	0.7	9,750	0.01%
2022/05/17	9	45.27	0	0.00	45.45	9	9,739	0.09%
2022/05/16	0.1	44.70	0	0.00	44.55	0.1	9,756	0.00%
2022/05/13	5.4	43.61	4	43.76	44.70	1.4	9,762	0.01%
2022/05/12	0.2	45.67	1	45.50	45.40	-0.9	9,552	-0.01%
2022/05/11	0	0.00	2	46.35	46.25	-2	9,474	-0.02%
2022/05/10	2.2	46.23	0	0.00	46.50	2.2	9,491	0.02%
2022/05/09	2	46.70	35	46.80	46.50	-33	9,510	-0.35%
2022/05/04	0.2	47.00	0	0.00	46.90	0.2	9,731	0.00%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	1	46.90	46.95	-1	9,807	-0.01%
2022/04/28	1.4	46.79	0	0.00	46.70	1.4	9,846	0.01%
2022/04/27	0.4	46.75	0	0.00	46.70	0.4	9,839	0.00%
2022/04/26	11	46.98	0	0.00	47.20	11	9,858	0.11%
2022/04/25	16.6	46.57	0	0.00	46.45	16.6	9,766	0.17%
2022/04/22	1.1	47.11	1	47.35	47.10	0.1	9,677	0.00%
2022/04/21	2	47.70	0	0.00	47.50	2	9,599	0.02%
2022/04/20	7	47.44	1	47.65	48.75	6	9,493	0.06%
2022/04/19	0.1	47.71	0	0.00	47.80	0.1	9,399	0.00%
2022/04/18	1.1	48.17	0	0.00	47.80	1.1	9,395	0.01%
2022/04/15	0.1	48.00	10	47.70	48.05	-9.9	9,352	-0.11%
2022/04/14	11	47.85	0	0.00	47.85	11	9,312	0.12%
2022/04/13	0.1	47.30	1	47.10	47.45	-0.9	9,288	-0.01%
2022/04/12	8	47.01	1	47.15	46.90	7	9,253	0.08%
2022/04/11	72	47.70	3	47.60	47.60	69	9,119	0.76%
2022/04/08	7.1	48.81	3	48.97	48.75	4.1	8,892	0.05%
2022/04/07	27.5	49.20	7	49.09	48.90	20.5	8,703	0.24%
2022/04/06	11	48.13	24.1	47.62	49.00	-13.1	7,888	-0.17%
2022/04/01	0	0.00	2	45.30	45.70	-2	7,252	-0.03%
2022/03/29	9.1	45.29	2	45.33	45.30	7.1	7,325	0.10%
2022/03/28	2.1	45.27	0	0.00	45.35	2.1	7,363	0.03%
2022/03/25	2	45.78	0	45.95	45.75	2	7,389	0.03%
2022/03/24	3.1	45.70	5.2	45.89	45.75	-2.1	7,451	-0.03%
2022/03/23	1	45.90	0	0.00	45.95	1	7,509	0.01%
2022/03/22	35.1	45.27	4.3	45.25	45.50	30.8	7,515	0.41%
2022/03/21	8.1	46.17	2	46.48	46.20	6.1	7,261	0.08%
2022/03/18	3.2	46.69	0	0.00	46.60	3.2	7,118	0.04%
2022/03/17	5.1	46.92	6	46.73	47.00	-0.9	7,022	-0.01%
2022/03/16	17.2	47.34	1	46.85	46.85	16.2	6,829	0.24%
2022/03/15	0.1	49.70	5	50.00	50.50	-5	6,228	-0.08%
2022/03/14	3.1	49.76	3	49.27	49.60	0.1	6,042	0.00%
2022/03/11	1.2	48.78	0	0.00	48.90	1.2	5,950	0.02%
2022/03/10	1	49.25	0	0.00	49.20	1	5,931	0.02%
2022/03/09	2	49.25	0	0.00	49.35	2	5,893	0.03%
2022/03/08	4	48.43	1	49.00	48.50	3	5,836	0.05%
2022/03/07	5.3	49.12	0	0.00	49.30	5.3	5,723	0.09%
2022/03/04	4.2	50.59	2	50.50	50.50	2.2	5,607	0.04%
2022/03/03	0	49.85	30	49.97	50.20	-30	5,520	-0.54%
2022/03/02	0	0.00	1.1	49.51	49.90	-1.1	5,490	-0.02%
2022/03/01	0	0.00	3	49.57	49.45	-3	5,514	-0.05%
2022/02/25	0	0.00	1	49.00	48.95	-1	5,379	-0.02%
2022/02/24	9.1	48.51	3.2	49.19	48.35	5.9	5,287	0.11%
2022/02/23	3	49.08	3	48.97	49.10	0	5,123	0.00%
2022/02/22	0	0.00	4.1	48.58	48.90	-4.1	5,011	-0.08%
2022/02/18	2	47.15	0	0.00	47.20	2	4,722	0.04%
2022/02/16	0.1	47.15	0	0.00	47.15	0.1	4,863	0.00%
2022/02/14	1	46.75	0	0.00	46.85	1	5,014	0.02%
2022/02/11	0.1	46.80	0	0.00	46.80	0.1	5,024	0.00%
2022/02/09	2	47.03	0	0.00	47.00	2	4,977	0.04%
2022/01/25	1.3	46.25	0	0.00	46.30	1.3	4,666	0.03%
2022/01/24	0.1	46.20	0	0.00	46.30	0.1	4,641	0.00%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/20	1.1	45.96	0	0.00	46.15	1.1	4,536	0.02%
2022/01/19	0	0.00	15	46.03	45.95	-15	4,521	-0.33%
2022/01/18	1.1	46.15	5	46.15	46.10	-3.9	4,470	-0.09%
2022/01/17	4.1	46.18	1	46.15	46.25	3.1	4,483	0.07%
2022/01/14	11.7	46.15	0	0.00	46.35	11.7	4,544	0.26%
2022/01/13	2	46.20	0	0.00	46.20	2	4,661	0.04%
2022/01/12	4	46.34	4	46.55	46.25	0	4,657	0.00%
2022/01/11	2	46.20	5	46.20	46.40	-3	4,626	-0.06%
2022/01/10	2	46.30	0	0.00	46.35	2	4,618	0.04%
2022/01/07	0	0.00	6	46.45	46.45	-6	4,611	-0.13%
2022/01/06	0.1	46.15	0	0.00	46.30	0.1	4,600	0.00%
2022/01/05	1	46.10	0	0.00	46.10	1	4,599	0.02%
2022/01/04	0.1	46.20	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	5	46.09	0	0.00	46.25	5	4,629	0.11%
2021/12/30	0	0.00	0.4	46.35	46.25	-0.4	4,602	-0.01%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/27	2	46.10	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2	46.05	0	0.00	46.20	2	4,524	0.04%
2021/12/23	7.1	45.92	1	46.00	46.05	6.1	4,502	0.14%
2021/12/22	3.2	46.56	1	46.50	46.70	2.2	4,305	0.05%
2021/12/21	4.1	47.13	0	0.00	47.00	4.1	4,226	0.10%
2021/12/20	1	47.70	2	47.35	47.60	-1	4,188	-0.02%
2021/12/17	2	47.15	0	0.00	47.25	2	4,196	0.05%
2021/12/16	3.1	47.20	0	0.00	47.25	3.1	4,208	0.07%
2021/12/14	0	0.00	0.2	46.60	46.50	-0.2	4,273	0.00%
2021/12/13	0	0.00	2	46.85	46.70	-2	4,252	-0.05%
2021/12/10	5	46.40	0	0.00	46.50	5	4,199	0.12%
2021/12/09	0	0.00	4	46.45	46.50	-4	4,177	-0.10%
2021/12/08	1	46.55	0	0.00	46.50	1	4,154	0.02%
2021/12/06	5	46.30	0	0.00	46.40	5	4,098	0.12%
2021/12/03	2	46.28	0	0.00	46.30	2	4,116	0.05%
2021/12/02	1.1	46.31	0	0.00	46.30	1.1	4,096	0.03%
2021/12/01	0	0.00	3	46.70	46.70	-3	4,107	-0.07%
2021/11/30	23	46.49	0	0.00	46.20	23	4,101	0.56%
2021/11/29	104.1	46.35	0	0.00	46.45	104.1	4,068	2.56%	大買/鉅額交易
2021/11/26	76.1	46.66	0	0.00	46.80	76.1	4,044	1.88%
2021/11/25	12	47.15	8	47.35	47.10	4	4,003	0.10%
2021/11/24	19	46.55	0	0.00	46.85	19	3,916	0.49%
2021/11/23	5	46.12	0	0.00	46.20	5	3,893	0.13%
2021/11/19	5	46.60	0	0.00	46.65	5	3,884	0.13%
2021/11/17	6.2	46.32	0	0.00	46.50	6.2	3,875	0.16%
2021/11/16	4	46.84	0	0.00	46.80	4	3,859	0.10%
2021/11/15	1	48.05	0	0.00	47.65	1	3,829	0.03%
2021/11/12	2	47.65	7.2	47.74	47.80	-5.2	3,734	-0.14%
2021/11/11	0	45.80	0	0.00	45.60	0	3,576	0.00%
2021/11/10	1	45.40	10	45.40	45.45	-9	3,663	-0.25%
2021/11/09	8.2	44.87	0	0.00	44.95	8.2	3,676	0.22%
2021/11/08	0.3	45.00	0	0.00	45.00	0.3	3,689	0.01%
2021/11/05	10	44.50	0	0.00	44.55	10	3,715	0.27%
2021/11/04	0.2	44.85	0	0.00	44.65	0.2	3,722	0.01%
2021/11/03	3	44.73	0	0.00	44.85	3	3,737	0.08%
2021/11/01	1.1	44.87	0	0.00	44.70	1.1	3,840	0.03%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/27	0.3	45.25	0	0.00	45.10	0.3	3,952	0.01%
2021/10/22	0	0.00	6	45.53	45.15	-6	4,122	-0.15%
2021/10/21	8	44.62	1	44.85	45.00	7	4,091	0.17%
2021/10/18	1	44.55	0	0.00	44.65	1	4,364	0.02%
2021/10/14	1	44.85	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	1	45.00	45.05	-1	4,452	-0.02%
2021/10/06	1	44.45	0	0.00	44.25	1	4,452	0.02%
2021/10/05	0.1	44.60	1	44.60	44.60	-0.9	4,464	-0.02%
2021/10/04	5	44.75	0.8	44.75	44.70	4.2	4,580	0.09%
2021/10/01	5	44.70	0	0.00	44.80	5	4,599	0.11%
2021/09/30	0.1	45.10	14	45.10	45.10	-13.9	4,629	-0.30%
2021/09/29	0.1	45.20	0	0.00	45.05	0.1	4,619	0.00%
2021/09/27	1	44.65	0	0.00	44.65	1	4,567	0.02%
2021/09/24	6	45.24	1	45.40	45.10	5	4,508	0.11%
2021/09/23	8.3	46.51	0	0.00	46.80	8.3	4,357	0.19%
2021/09/22	5.1	47.00	1	46.75	46.20	4.1	4,245	0.10%
2021/09/16	1	47.70	5	47.60	47.80	-4	4,089	-0.10%
2021/09/15	1	47.70	0	0.00	47.55	1	4,138	0.02%
2021/09/10	1	48.00	1	48.00	47.95	0	4,242	0.00%
2021/09/07	0	48.05	0	0.00	47.85	0	4,297	0.00%
2021/09/03	0	0.00	0.1	48.45	48.25	-0.1	4,304	0.00%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/20	0	0.00	5	47.38	47.55	-5	4,597	-0.11%
2021/08/19	1	48.00	2.1	47.94	47.55	-1.1	5,750	-0.02%
2021/08/18	2	48.23	0.1	48.50	48.40	1.9	5,778	0.03%
2021/08/17	0	0.00	67.1	48.85	48.60	-67.1	5,807	-1.16%
2021/08/16	0	0.00	2	48.50	48.10	-2	5,726	-0.03%
2021/08/13	0	0.00	1.3	49.06	48.90	-1.3	5,649	-0.02%
2021/08/12	1	48.90	0	0.00	48.95	1	5,580	0.02%
2021/08/11	1	48.75	0	0.00	48.80	1	5,583	0.02%
2021/08/09	0	0.00	9	49.45	49.00	-9	5,636	-0.16%
2021/08/06	5	49.50	1.2	49.42	49.45	3.8	5,660	0.07%
2021/08/05	2.1	48.87	2	48.83	48.70	0.1	5,663	0.00%
2021/08/04	5	48.74	0	0.00	49.05	5	5,896	0.08%
2021/08/03	31	49.40	1	49.80	49.30	30	5,955	0.50%
2021/08/02	5.1	49.35	15	49.23	49.45	-9.9	6,067	-0.16%
2021/07/30	12	48.79	5	48.90	49.05	7	6,127	0.11%
2021/07/29	9	48.94	20	48.98	49.10	-11	6,148	-0.18%
2021/07/28	2	48.30	4	47.96	48.35	-2	6,105	-0.03%
2021/07/27	1	48.15	7.7	48.04	48.15	-6.7	6,096	-0.11%
2021/07/26	2	48.00	2	47.83	48.10	0	6,098	0.00%
2021/07/23	3.2	47.60	50.9	47.81	47.90	-47.7	6,014	-0.79%
2021/07/22	1.5	46.66	34	46.72	46.85	-32.5	5,822	-0.56%
2021/07/21	2	45.85	4	45.80	46.00	-2	5,780	-0.03%
2021/07/19	1	45.90	22	46.23	46.10	-21	6,065	-0.35%
2021/07/16	0	0.00	10	45.50	45.75	-10	6,068	-0.16%
2021/07/15	0	0.00	0.3	45.00	45.10	-0.3	6,030	0.00%
2021/07/13	0	0.00	1	45.10	44.85	-1	6,135	-0.02%
2021/07/12	2	45.38	0	0.00	45.20	2	6,116	0.03%
2021/07/09	1.1	45.73	0	45.30	45.00	1.1	6,084	0.02%
2021/07/07	0	0.00	6	43.98	44.40	-6	6,008	-0.10%
2021/07/06	1	43.60	0	0.00	43.65	1	5,987	0.02%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	1	43.25	0	0.00	43.30	1	6,077	0.02%
2021/06/25	1	44.00	3	44.20	43.60	-2	6,171	-0.03%
2021/06/24	0	0.00	4	43.76	43.85	-4	6,158	-0.06%
2021/06/22	2	42.55	0	0.00	42.35	2	6,080	0.03%
2021/06/21	5	42.40	0	0.00	42.20	5	6,087	0.08%
2021/06/17	5	42.41	1	42.50	42.75	4	6,189	0.06%
2021/06/16	1	42.60	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	6	42.67	42.80	-6	6,256	-0.10%
2021/06/11	1	42.50	10.1	42.40	42.40	-9.1	6,240	-0.15%
2021/06/10	0	0.00	0.1	42.45	42.30	-0.1	6,243	0.00%
2021/06/09	7	41.62	0	0.00	41.75	7	6,208	0.11%
2021/06/08	5	41.30	0	0.00	41.40	5	6,192	0.08%
2021/06/07	2	41.55	0	0.00	41.55	2	6,172	0.03%
2021/06/04	0	42.05	0	0.00	41.95	0	6,144	0.00%
2021/06/03	5	41.85	0	0.00	41.85	5	6,153	0.08%
2021/06/01	9	42.18	1	42.50	42.20	8	6,061	0.13%
2021/05/31	10	42.10	0	0.00	42.10	10	6,060	0.17%
2021/05/28	0.1	42.75	0	0.00	42.65	0.1	5,999	0.00%
2021/05/26	2	42.28	0	0.00	42.20	2	4,867	0.04%
2021/05/25	3	42.62	0	0.00	42.30	3	4,800	0.06%
2021/05/24	2	42.73	0	0.00	42.70	2	4,755	0.04%
2021/05/18	1	41.80	0	0.00	41.90	1	4,748	0.02%
2021/05/17	15	41.13	5	41.44	40.80	10	4,762	0.21%
2021/05/13	4.2	41.51	0	0.00	42.10	4.2	4,629	0.09%
2021/05/12	3.1	42.72	12	43.09	42.60	-8.9	4,544	-0.20%
2021/05/11	11	45.48	0.3	45.53	44.85	10.7	4,277	0.25%
2021/05/10	0	0.00	2	45.85	45.70	-2	4,201	-0.05%
2021/05/07	5.1	44.78	0	0.00	44.70	5.1	4,073	0.12%
2021/05/04	2	44.45	1	44.10	44.35	1	3,882	0.03%
2021/05/03	1	45.05	3	45.10	44.70	-2	3,820	-0.05%
2021/04/29	4	45.23	0	0.00	45.25	4	3,765	0.11%
2021/04/26	3	46.20	20.1	46.50	46.60	-17.1	3,705	-0.46%
2021/04/23	2	43.93	5.9	44.50	45.35	-3.9	3,491	-0.11%
2021/04/22	3	44.50	13	44.36	44.10	-10	3,389	-0.29%
2021/04/21	8	44.15	0	0.00	44.35	8	3,329	0.24%
2021/04/20	1	44.30	5	44.60	44.35	-4	3,311	-0.12%
2021/04/16	102	43.60	0	0.00	43.60	102	3,270	3.12%	大買/鉅額交易
2021/04/15	5.2	43.30	0	0.00	43.30	5.2	3,297	0.16%
2021/04/14	11	43.29	0	0.00	43.25	11	3,331	0.33%
2021/04/13	6	43.59	0	0.00	43.50	6	3,329	0.18%
2021/04/12	0	0.00	0.5	43.80	43.60	-0.5	3,327	-0.02%
2021/04/09	0	0.00	5	43.60	43.75	-5	3,336	-0.15%
2021/04/08	2	43.55	2	43.50	43.50	0	3,300	0.00%
2021/04/07	11	43.50	0	0.00	43.65	11	3,277	0.34%
2021/04/06	20	43.58	0	0.00	43.65	20	3,270	0.61%
2021/04/01	20	43.55	0	0.00	43.55	20	3,289	0.61%
2021/03/25	12	43.46	0	0.00	43.60	12	4,049	0.30%
2021/03/24	5	43.05	0	0.00	43.55	5	4,322	0.12%
2021/03/23	3.5	43.23	0.2	43.35	43.15	3.3	4,361	0.08%
2021/03/22	1.6	43.54	10	43.20	43.60	-8.4	4,406	-0.19%
2021/03/18	1	45.50	0	0.00	45.20	1	4,322	0.02%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/15	0.1	44.90	0	0.00	44.75	0.1	4,528	0.00%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	1	45.40	45.35	-1	5,010	-0.02%
2021/03/10	0	45.50	0.2	45.55	45.45	-0.2	5,045	0.00%
2021/03/09	0	0.00	2	45.45	45.40	-2	5,080	-0.04%
2021/03/04	2.2	44.84	0	0.00	45.05	2.2	5,217	0.04%
2021/03/02	0	45.00	0	0.00	44.55	0	5,174	0.00%
2021/02/26	1	44.50	0	0.00	45.20	1	5,182	0.02%
2021/02/25	2	44.90	16	44.95	44.95	-14	5,115	-0.27%
2021/02/24	0	44.95	3.1	44.99	44.55	-3.1	5,110	-0.06%
2021/02/22	12	44.00	1	43.95	44.05	11	5,042	0.22%
2021/02/19	6	43.78	0	0.00	44.10	6	5,037	0.12%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/17	5	43.83	0	0.00	43.75	5	5,010	0.10%
2021/02/05	3	43.37	21.3	43.60	43.60	-18.3	4,979	-0.37%
2021/02/04	1	43.60	6	43.54	43.45	-5	4,999	-0.10%
2021/02/03	0	0.00	1	43.60	43.30	-1	5,080	-0.02%
2021/02/02	1	43.25	0	0.00	43.60	1	5,119	0.02%
2021/02/01	0.8	43.30	0	0.00	43.25	0.8	5,130	0.02%
2021/01/29	2	43.00	0	0.00	42.60	2	5,117	0.04%
2021/01/28	3	43.20	5	43.20	43.25	-2	5,081	-0.04%
2021/01/27	1	43.50	0	0.00	43.60	1	5,087	0.02%
2021/01/26	7	43.51	0	0.00	43.45	7	5,088	0.14%
2021/01/25	2	43.23	0	0.00	43.95	2	5,087	0.04%
2021/01/22	1	43.10	0	0.00	43.10	1	5,104	0.02%
2021/01/21	0	0.00	0.1	43.70	43.40	-0.1	5,102	0.00%
2021/01/20	5.1	43.50	0	0.00	43.10	5.1	5,100	0.10%
2021/01/19	0	0.00	0	44.65	44.40	0	5,021	0.00%
2021/01/18	0	44.80	5.4	44.50	44.55	-5.4	4,997	-0.11%
2021/01/15	0	0.00	3	45.90	45.05	-3	5,015	-0.06%
2021/01/13	0	0.00	11	45.82	45.80	-11	5,174	-0.21%
2021/01/12	1	45.95	11	46.05	45.55	-10	5,170	-0.19%
2021/01/11	7.4	45.89	0	0.00	46.00	7.4	5,145	0.14%
2021/01/08	1	45.80	5	45.94	45.90	-4	5,122	-0.08%
2021/01/07	2	45.75	0	0.00	45.60	2	5,099	0.04%
2021/01/06	0	0.00	17	45.37	45.20	-17	5,053	-0.34%
2021/01/05	0	0.00	18	45.29	45.05	-18	5,013	-0.36%
2021/01/04	2	45.65	0	0.00	45.15	2	5,002	0.04%
2020/12/30	2	45.53	0	0.00	45.55	2	4,999	0.04%
2020/12/29	0	0.00	1.2	45.90	45.60	-1.2	4,996	-0.02%
2020/12/28	3	46.40	1	46.30	45.90	2	4,988	0.04%
2020/12/24	0	45.35	5.6	46.06	46.40	-5.6	4,907	-0.11%
2020/12/23	2	44.65	0	0.00	45.00	2	4,737	0.04%
2020/12/22	2	44.75	1	44.85	44.50	1	4,623	0.02%
2020/12/21	1.2	44.96	0	0.00	44.95	1.2	4,561	0.03%
2020/12/18	10	45.94	4	46.18	45.60	6	4,425	0.14%
2020/12/17	1	46.15	3	46.00	46.05	-2	4,185	-0.05%
2020/12/16	7	45.91	13.3	45.86	45.95	-6.3	4,169	-0.15%
2020/12/15	1	45.00	0.1	45.00	45.25	0.9	4,086	0.02%
2020/12/14	1	45.10	12	45.07	44.90	-11	4,076	-0.27%
2020/12/11	10	44.45	1	44.50	44.35	9	4,015	0.22%
2020/12/10	5	44.53	1	44.45	44.60	4	3,999	0.10%
2020/12/09	2	44.45	0	0.00	44.50	2	3,934	0.05%
2020/12/08	2	45.13	12.2	45.08	45.40	-10.2	3,834	-0.27%
2020/12/07	1.3	45.75	18	45.61	45.85	-16.7	3,620	-0.46%
2020/12/03	3	43.70	0	0.00	43.80	3	3,285	0.09%
2020/12/02	2	44.38	0	0.00	44.35	2	3,253	0.06%
2020/12/01	1	44.25	3	44.27	44.50	-2	3,240	-0.06%
2020/11/30	1	44.30	0	0.00	44.50	1	3,235	0.03%
2020/11/26	0	0.00	1	43.70	43.85	-1	3,149	-0.03%
2020/11/24	0	0.00	3	43.43	43.50	-3	3,245	-0.09%
2020/11/23	3	43.43	0	0.00	43.45	3	3,242	0.09%
2020/11/19	1	43.10	0.1	43.25	43.15	0.9	3,268	0.03%
2020/11/17	1	43.35	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	1	43.45	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	1	43.15	43.40	-1	3,336	-0.03%
2020/11/12	0	0.00	4.2	43.51	43.85	-4.2	3,324	-0.13%
2020/11/11	0.1	43.35	2	43.50	44.00	-1.9	3,346	-0.06%
2020/11/10	0	0.00	1	42.90	42.95	-1	3,273	-0.03%
2020/11/06	1.1	41.91	0	0.00	41.90	1.1	3,242	0.03%
2020/11/04	3	41.82	0	0.00	42.00	3	3,211	0.09%
2020/11/02	1	41.75	5	41.90	41.90	-4	3,189	-0.13%
2020/10/30	6.4	41.68	0	0.00	41.50	6.4	3,171	0.20%
2020/10/29	1	41.75	2	41.70	41.85	-1	3,118	-0.03%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/23	2	42.83	0	0.00	42.55	2	3,120	0.06%
2020/10/22	1	42.05	0	0.00	43.20	1	3,106	0.03%
2020/10/16	0	0.00	4	42.95	42.90	-4	2,874	-0.14%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/08	1	43.85	1	44.40	44.70	0	2,849	0.00%
2020/10/06	0	0.00	0.1	43.90	43.70	-0.1	2,829	0.00%
2020/10/05	0	0.00	2	43.15	43.20	-2	2,833	-0.07%
2020/09/30	0.7	43.20	0	0.00	43.00	0.7	2,825	0.02%
2020/09/29	1	42.90	0	0.00	43.30	1	2,824	0.04%
2020/09/28	1	41.90	1	42.45	42.65	0	2,795	0.00%
2020/09/25	4	41.95	5	41.58	41.50	-1	2,769	-0.04%
2020/09/24	12	41.53	1	41.60	41.45	11	2,721	0.40%
2020/09/23	0	0.00	2	46.35	46.15	-2	2,590	-0.08%
2020/09/22	51	46.60	0	0.00	46.60	51	2,499	2.04%
2020/09/21	1	46.65	1	46.80	46.85	0	2,460	0.00%
2020/09/18	1.2	46.62	0	0.00	46.65	1.2	2,411	0.05%
2020/09/17	1	46.85	0	0.00	46.55	1	2,381	0.04%
2020/09/14	2	46.30	0	0.00	46.35	2	2,348	0.09%
2020/09/09	0	0.00	6	45.98	46.15	-6	2,306	-0.26%
2020/09/08	0	0.00	1	45.80	45.85	-1	2,307	-0.04%
2020/09/07	1	46.25	0	0.00	46.00	1	2,396	0.04%
2020/09/04	0.1	45.85	0	0.00	45.80	0.1	2,420	0.00%
2020/09/02	0.1	45.85	3	45.65	45.65	-2.9	2,445	-0.12%
2020/09/01	1.1	45.94	0	0.00	46.20	1.1	2,458	0.04%
2020/08/31	0	0.00	7	46.26	46.40	-7	2,516	-0.28%
2020/08/28	1	45.70	1	45.75	45.60	0	2,440	0.00%
2020/08/27	0.1	45.50	1	45.60	45.50	-0.9	2,459	-0.04%
2020/08/26	2	45.18	5	45.70	45.50	-3	2,500	-0.12%
2020/08/25	1	44.90	0	0.00	44.95	1	2,531	0.04%
2020/08/24	1.1	44.65	3	44.55	44.65	-1.9	2,659	-0.07%
2020/08/21	1	44.25	0	0.00	44.35	1	2,688	0.04%
2020/08/20	1	43.75	3	44.08	43.50	-2	2,678	-0.07%
2020/08/19	4	44.69	6	44.58	44.45	-2	2,644	-0.08%
2020/08/18	3	44.35	1	44.10	44.30	2	2,619	0.08%
2020/08/17	4	44.16	2	44.25	44.35	2	2,621	0.08%
2020/08/14	0	0.00	1	42.90	43.10	-1	2,595	-0.04%
2020/08/13	3	43.42	0	0.00	43.75	3	2,596	0.12%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/07	1	42.90	0	0.00	42.85	1	2,686	0.04%
2020/08/05	11	42.45	0	0.00	42.40	11	2,742	0.40%
2020/08/03	11	42.63	0	0.00	42.20	11	2,816	0.39%
2020/07/31	1	42.85	0	0.00	42.80	1	2,793	0.04%
2020/07/30	2	42.05	0	0.00	42.30	2	2,789	0.07%
2020/07/29	1	41.90	0	0.00	41.90	1	2,787	0.04%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/27	10	42.50	0	0.00	42.30	10	2,799	0.36%
2020/07/17	0.1	43.05	0	0.00	42.90	0.1	2,852	0.00%
2020/07/15	0.6	43.70	0	0.00	43.65	0.6	2,856	0.02%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/07	0	0.00	5	44.15	44.10	-5	2,779	-0.18%
2020/07/06	1	44.05	0	0.00	44.00	1	2,765	0.04%
2020/06/30	1	43.90	0	0.00	43.55	1	2,781	0.04%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	43.70	0	0.00	43.60	1	3,148	0.03%
2020/06/11	0	0.00	1	45.00	44.80	-1	3,119	-0.03%
2020/06/10	1	45.95	0	0.00	45.85	1	3,127	0.03%
2020/06/05	0	0.00	1	47.20	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	20.4	46.30	46.40	-20.4	3,182	-0.64%
2020/06/01	0	0.00	2	44.48	44.90	-2	3,087	-0.06%
2020/05/28	1	44.40	2	44.65	44.75	-1	2,899	-0.03%
2020/05/27	0	0.00	20	44.30	44.45	-20	2,910	-0.69%
2020/05/26	1	44.35	3	44.48	44.25	-2	2,950	-0.07%
2020/05/25	1	43.95	0	0.00	44.15	1	2,952	0.03%
2020/05/22	0.1	44.20	0	0.00	44.10	0.1	2,961	0.00%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	2	43.98	43.80	-2	2,930	-0.07%
2020/05/19	0	0.00	4	43.90	44.00	-4	2,928	-0.14%
2020/05/18	1	43.40	0	0.00	43.10	1	2,914	0.03%
2020/05/14	5.1	43.20	0	0.00	43.05	5.1	2,866	0.18%
2020/05/13	2	44.10	1	44.05	44.00	1	2,832	0.04%
2020/05/12	1	44.35	2	44.78	44.90	-1	2,786	-0.04%
2020/05/11	0.1	44.95	0	0.00	44.70	0.1	2,769	0.00%
2020/05/08	1	43.90	2	43.83	43.80	-1	2,735	-0.04%
2020/05/07	0	0.00	1	43.80	43.80	-1	2,719	-0.04%
2020/05/06	0	0.00	1	43.60	43.70	-1	2,727	-0.04%
2020/05/04	3.1	42.84	0	0.00	43.00	3.1	2,763	0.11%
2020/04/30	5	43.76	1	44.00	43.65	4	2,783	0.14%
2020/04/28	2	42.73	0	0.00	42.85	2	2,828	0.07%
2020/04/27	0	0.00	3	42.30	42.35	-3	2,919	-0.10%
2020/04/24	1	40.65	0	0.00	40.55	1	2,911	0.03%
2020/04/21	1.3	40.45	0	0.00	40.40	1.3	2,922	0.04%
2020/04/20	1	41.50	0	0.00	41.40	1	2,905	0.03%
2020/04/15	1	41.55	0	0.00	41.75	1	2,879	0.03%
2020/04/10	1	40.50	0	0.00	40.65	1	2,860	0.03%
2020/04/06	0	0.00	2	40.30	40.40	-2	2,820	-0.07%
2020/03/27	1	39.85	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0	0.00	2.6	39.92	39.90	-2.6	2,947	-0.09%
2020/03/25	5	39.86	3	39.40	39.80	2	3,048	0.07%
2020/03/20	3	34.00	0	0.00	35.00	3	3,015	0.10%
2020/03/19	25	33.15	0	0.00	32.90	25	2,948	0.85%
2020/03/18	1	37.00	5	37.18	36.45	-4	2,814	-0.14%
2020/03/17	21.1	38.20	2	38.10	38.00	19.1	2,762	0.69%
2020/03/13	22	38.52	0	0.00	40.40	22	2,685	0.82%
2020/03/12	33	41.89	0	0.00	41.80	33	2,579	1.28%
2020/03/11	2	44.00	0	0.00	43.85	2	2,497	0.08%
2020/03/10	32	43.99	0	0.00	43.95	32	2,482	1.29%
2020/03/09	2	44.45	0	0.00	44.30	2	2,456	0.08%
2020/03/06	0	0.00	2	45.23	45.25	-2	2,418	-0.08%
2020/03/05	0	0.00	2	45.30	45.30	-2	2,400	-0.08%
2020/03/04	0	0.00	1	45.00	45.00	-1	2,401	-0.04%
2020/03/02	0	0.00	7	44.54	44.50	-7	2,411	-0.29%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0.3	45.25	8	44.98	45.00	-7.7	2,370	-0.32%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/21	3	45.55	0	0.00	45.50	3	2,360	0.13%
2020/02/20	2	45.85	1	45.70	45.70	1	2,358	0.04%
2020/02/19	0.1	46.30	1	46.15	46.20	-0.9	2,346	-0.04%
2020/02/14	0	0.00	1	45.85	45.85	-1	2,369	-0.04%
2020/02/07	0.2	45.60	0	0.00	45.25	0.2	2,411	0.01%
2020/02/05	2	45.20	0	0.00	45.10	2	2,430	0.08%
2020/02/03	3.2	44.81	0	0.00	44.90	3.2	2,404	0.13%
2020/01/31	2	45.30	1	45.45	45.25	1	2,388	0.04%
2020/01/30	2.3	45.66	4.1	45.72	45.45	-1.8	2,348	-0.08%
2020/01/20	1.1	46.94	0	0.00	47.10	1.1	2,265	0.05%
2020/01/17	0	0.00	4	46.84	46.85	-4	2,245	-0.18%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	17	46.49	46.55	-17	2,291	-0.74%
2020/01/14	0	0.00	1	46.45	46.40	-1	2,321	-0.04%
2020/01/09	0	0.00	2	46.15	46.00	-2	2,453	-0.08%
2020/01/07	0.2	46.20	0	0.00	46.00	0.2	2,495	0.01%
2020/01/06	0.1	46.35	0	0.00	46.20	0.1	2,534	0.01%
2020/01/02	0.2	46.50	0	0.00	46.30	0.2	2,609	0.01%
2019/12/31	0	0.00	1	46.55	46.30	-1	2,634	-0.04%
2019/12/30	0.1	46.50	0	0.00	46.45	0.1	2,707	0.00%
2019/12/27	1	46.40	1	46.40	46.40	0	2,900	0.00%
2019/12/24	3	45.75	0	0.00	46.15	3	5,351	0.06%
2019/12/20	5	45.45	0	0.00	45.45	5	5,215	0.10%
2019/12/19	12.2	45.79	0	0.00	45.90	12.2	5,119	0.24%
2019/12/18	4.1	46.03	2	46.03	46.00	2.1	5,095	0.04%
2019/12/16	0	0.00	0.3	46.35	46.25	-0.3	5,088	-0.01%
2019/12/13	0.1	46.30	0.2	46.30	46.25	-0.1	5,109	0.00%
2019/12/11	0	46.35	0	0.00	46.05	0	5,165	0.00%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	0.1	46.60	0	0.00	46.30	0.1	5,168	0.00%
2019/12/05	0	0.00	1	46.60	46.55	-1	5,165	-0.02%
2019/12/03	0	0.00	1	46.65	46.70	-1	5,157	-0.02%
2019/11/29	2	46.55	0	0.00	46.55	2	5,168	0.04%
2019/11/26	4	46.20	0	0.00	46.20	4	5,164	0.08%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/21	0.2	47.00	0	0.00	46.60	0.2	5,167	0.00%
2019/11/20	0.3	47.20	0	0.00	46.85	0.3	5,167	0.01%
2019/11/13	0.1	47.00	2.1	46.86	46.50	-2.1	5,195	-0.04%
2019/11/11	1	46.75	26	46.90	46.70	-25	5,200	-0.48%
2019/11/08	1	47.15	14	47.20	47.05	-13	5,173	-0.25%
2019/11/07	5.1	47.40	15	47.57	47.25	-9.9	5,166	-0.19%
2019/11/06	0	0.00	34	47.28	47.45	-34	5,160	-0.66%
2019/11/04	0	0.00	10	47.14	47.10	-10	5,131	-0.19%
2019/11/01	0	0.00	5	46.95	46.95	-5	5,120	-0.10%
2019/10/30	2	46.90	0	0.00	46.85	2	5,109	0.04%
2019/10/28	0.1	47.25	0	0.00	47.00	0.1	5,078	0.00%
2019/10/25	0	0.00	5	47.25	47.25	-5	5,054	-0.10%
2019/10/24	2	47.55	0	0.00	47.50	2	5,045	0.04%
2019/10/23	0	0.00	1.3	47.57	47.50	-1.3	5,022	-0.03%
2019/10/22	0	0.00	5	47.11	47.00	-5	4,995	-0.10%
2019/10/21	5	46.50	1	46.75	46.75	4	4,961	0.08%
2019/10/18	0	0.00	0.2	46.10	45.90	-0.2	4,899	0.00%
2019/10/17	0	0.00	2	45.88	45.80	-2	4,847	-0.04%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/15	3	45.86	0.5	46.25	45.95	2.5	4,780	0.05%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/09	3	45.45	0	0.00	45.30	3	4,717	0.06%
2019/10/08	0.8	46.00	0	0.00	45.40	0.8	4,689	0.02%
2019/10/04	3	45.70	0	0.00	45.70	3	4,607	0.07%
2019/10/03	8	45.86	0	0.00	46.05	8	4,523	0.18%
2019/10/02	14.2	45.95	0	0.00	45.90	14.2	4,330	0.33%
2019/10/01	0.1	50.50	0	0.00	49.95	0.1	3,108	0.00%
2019/09/27	1	49.90	1	49.90	49.90	0	2,437	0.00%
2019/09/25	10	49.80	0	0.00	49.80	10	1,821	0.55%
2019/09/24	0.4	50.00	1	49.80	49.65	-0.6	1,784	-0.03%
2019/09/23	1	49.75	0	0.00	49.80	1	1,758	0.06%
2019/09/20	1	49.90	3	49.90	49.80	-2	1,749	-0.11%
2019/09/19	0.1	50.00	0	0.00	49.95	0.1	1,719	0.00%
2019/09/17	0	0.00	0.6	50.20	50.20	-0.6	1,703	-0.04%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/10	3	49.63	0	0.00	49.75	3	1,679	0.18%
2019/09/09	0.1	49.75	1	49.65	49.70	-0.9	1,681	-0.05%
2019/09/03	5	49.42	0	0.00	49.25	5	1,677	0.30%
2019/08/30	4	49.39	1	49.35	49.50	3	1,684	0.18%
2019/08/29	2	49.25	0	0.00	49.05	2	1,661	0.12%
2019/08/28	3	48.85	0.1	49.50	49.40	2.9	1,653	0.18%
2019/08/27	0	0.00	1	48.70	48.40	-1	1,650	-0.06%
2019/08/26	2	48.88	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0.6	49.30	0	0.00	49.20	0.6	1,606	0.04%
2019/08/22	0	0.00	1	49.00	48.90	-1	1,597	-0.06%
2019/08/20	1.5	48.77	0	0.00	48.60	1.5	1,670	0.09%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	6	48.78	0	0.00	48.95	6	1,622	0.37%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	32	47.79	48.10	-32	1,615	-1.98%
2019/08/05	2	48.50	0	0.00	48.20	2	1,609	0.12%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/23	5	49.05	1	49.00	49.05	4	1,609	0.25%
2019/07/22	3	49.37	0.1	49.45	49.25	2.9	1,600	0.18%
2019/07/18	1	49.10	0.2	49.50	49.40	0.8	1,602	0.05%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/16	2	49.03	0.3	49.50	49.20	1.7	1,601	0.11%
2019/07/15	1	49.05	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1.6	49.27	0	0.00	49.15	1.6	1,626	0.10%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/01	1	49.50	0	0.00	49.60	1	1,762	0.06%
2019/06/28	0	0.00	3.1	49.73	49.45	-3.1	1,784	-0.17%
2019/06/25	4	49.85	0	0.00	49.95	4	1,954	0.20%
2019/06/24	6.3	50.08	1	50.10	50.00	5.3	1,993	0.27%
2019/06/21	3	49.75	0.3	49.95	50.00	2.7	1,983	0.14%
2019/06/20	3.7	49.82	0	0.00	49.90	3.7	1,988	0.19%
2019/06/19	6	49.27	0	0.00	49.90	6	2,011	0.30%
2019/06/18	4	49.00	0	0.00	49.00	4	2,011	0.20%
2019/06/17	2	48.80	0	0.00	48.55	2	2,069	0.10%
2019/06/12	0	0.00	5	48.65	48.75	-5	2,416	-0.21%
2019/06/11	0	0.00	0.2	48.95	48.60	-0.2	2,436	-0.01%
2019/06/10	1.5	48.65	2	48.60	48.70	-0.5	2,457	-0.02%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	10	49.01	0	0.00	49.00	10	2,531	0.39%
2019/06/03	1	49.00	0	0.00	48.90	1	2,532	0.04%
2019/05/31	1	48.75	0	0.00	48.80	1	2,523	0.04%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/29	1	49.00	2	48.45	48.35	-1	2,510	-0.04%
2019/05/28	1	48.60	1	49.05	48.60	0	2,513	0.00%
2019/05/27	9	48.67	0	0.00	49.20	9	2,443	0.37%
2019/05/24	1	48.05	0	0.00	48.15	1	2,416	0.04%
2019/05/21	1	48.20	0	0.00	48.10	1	2,430	0.04%
2019/05/15	1	47.85	0	0.00	47.80	1	2,427	0.04%
2019/05/14	3	47.50	0	0.00	48.05	3	2,450	0.12%
2019/05/13	1	48.40	0	0.00	47.80	1	2,444	0.04%
2019/05/10	3	47.88	1	48.15	48.05	2	2,479	0.08%
2019/05/09	2	48.00	0	0.00	48.00	2	2,476	0.08%
2019/05/08	2	48.43	0	0.00	48.50	2	2,481	0.08%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	5	49.25	0	0.00	49.25	5	2,537	0.20%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/24	2	48.70	0	0.00	48.65	2	2,536	0.08%
2019/04/23	0	0.00	1	48.95	48.95	-1	2,540	-0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/18	1	48.95	0	0.00	48.60	1	2,557	0.04%
2019/04/16	2	49.20	0	0.00	49.40	2	2,551	0.08%
2019/04/12	0	0.00	0.1	49.10	49.10	-0.1	2,551	0.00%
2019/04/11	10	49.60	0	0.00	49.40	10	2,544	0.39%
2019/04/03	2	50.45	0	0.00	50.50	2	2,534	0.08%
2019/04/01	2	50.80	4	50.85	50.90	-2	2,640	-0.08%
2019/03/29	0	0.00	11	50.56	50.80	-11	2,550	-0.43%
2019/03/28	0	0.00	10	49.75	49.85	-10	2,529	-0.40%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/25	1	49.00	0.1	49.25	49.25	0.9	2,501	0.04%
2019/03/22	1	49.05	1	49.45	49.25	0	2,481	0.00%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/19	0	0.00	2	48.90	48.90	-2	2,361	-0.08%
2019/03/18	5	48.30	3	48.55	48.55	2	2,302	0.09%
2019/03/15	0.1	48.20	0	0.00	48.20	0.1	2,278	0.00%
2019/03/14	1	47.55	0	0.00	47.50	1	1,998	0.05%
2019/03/13	6	47.50	0	0.00	47.40	6	1,994	0.30%
2019/03/06	2	47.75	0	0.00	47.55	2	1,947	0.10%
2019/02/21	0	0.00	2	48.00	48.00	-2	2,004	-0.10%
2019/02/19	0	0.00	9	47.87	47.90	-9	1,981	-0.45%
2019/02/18	0	0.00	5	47.70	47.70	-5	1,985	-0.25%
2019/02/15	0	0.00	3	46.90	47.20	-3	1,989	-0.15%
2019/02/13	5	47.66	0	0.00	47.65	5	1,986	0.25%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	4	48.14	48.40	-4	1,951	-0.20%
2019/01/28	0	0.00	2	47.95	47.95	-2	1,901	-0.11%
2019/01/25	1	47.45	1	47.45	47.60	0	1,890	0.00%
2019/01/15	0	0.00	1	46.40	46.60	-1	1,927	-0.05%
2019/01/14	0	0.00	3	46.10	46.25	-3	1,945	-0.15%
2019/01/11	0	0.00	8	46.35	46.30	-8	2,029	-0.39%
2019/01/10	0	0.00	4	46.24	46.35	-4	2,036	-0.20%
2019/01/09	5	45.90	1	45.90	46.10	4	2,047	0.20%
2019/01/07	2	45.33	1	45.60	45.60	1	2,086	0.05%
2019/01/03	5	45.34	3	45.18	45.05	2	2,227	0.09%
2019/01/02	3	44.97	0	0.00	44.50	3	2,248	0.13%
2018/12/28	4	45.06	1	44.90	45.00	3	2,274	0.13%
2018/12/27	3.1	44.03	0	0.00	44.40	3.1	2,292	0.14%
2018/12/25	11	44.13	0	0.00	43.90	11	2,269	0.48%
2018/12/24	18	45.09	0	0.00	44.90	18	2,216	0.81%
2018/12/19	0	0.00	2	46.30	46.25	-2	2,153	-0.09%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/11	1	45.90	0.2	46.00	46.00	0.8	2,262	0.04%
2018/12/10	1	45.70	0	0.00	45.60	1	2,296	0.04%
2018/12/04	3	46.80	0	0.00	46.70	3	2,983	0.10%
2018/12/03	0	0.00	13	47.10	47.10	-13	3,664	-0.35%
2018/11/30	0.2	46.80	0	0.00	46.90	0.2	4,360	0.00%
2018/11/29	16	46.62	0	0.00	46.50	16	4,700	0.34%
2018/11/28	0	0.00	1	46.30	46.70	-1	4,917	-0.02%
2018/11/27	0	0.00	2	46.20	46.25	-2	4,977	-0.04%
2018/11/26	8	46.67	5	46.20	46.20	3	5,043	0.06%
2018/11/22	1	45.95	0	0.00	45.95	1	5,052	0.02%
2018/11/20	2	45.88	0	0.00	45.85	2	5,090	0.04%
2018/11/16	0	0.00	0.1	46.60	46.55	-0.1	5,104	0.00%
2018/11/14	5	46.05	0	0.00	46.45	5	5,158	0.10%
2018/11/13	0	0.00	2	46.55	46.80	-2	5,157	-0.04%
2018/11/08	11	46.42	0	0.00	46.70	11	5,221	0.21%
2018/11/07	18	46.40	1	46.65	46.40	17	5,426	0.31%
2018/11/06	0	0.00	1	46.50	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/11/01	2	45.05	0	0.00	45.30	2	5,703	0.04%
2018/10/30	0.1	44.50	0	0.00	44.45	0.1	5,710	0.00%
2018/10/26	1	44.25	0	0.00	44.40	1	5,726	0.02%
2018/10/18	0	0.00	1	45.75	45.90	-1	5,597	-0.02%
2018/10/15	2	45.30	3	45.40	45.25	-1	5,523	-0.02%
2018/10/12	3	45.02	0	0.00	46.25	3	5,486	0.05%
2018/10/11	0	0.00	1.1	45.25	45.60	-1.1	5,469	-0.02%
2018/10/08	6	46.98	0	0.00	47.10	6	5,304	0.11%
2018/10/05	2	47.00	0	0.00	46.75	2	5,270	0.04%
2018/10/04	3	47.65	0	0.00	47.75	3	5,243	0.06%
2018/10/03	0.1	48.20	1	48.20	48.15	-0.9	5,218	-0.02%
2018/10/01	1	48.20	1	48.20	48.20	0	5,224	0.00%
2018/09/28	0	0.00	0.1	48.25	48.40	-0.1	5,212	0.00%
2018/09/27	1	47.70	1	47.70	48.00	0	5,198	0.00%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	48.35	48.20	-2	5,137	-0.04%
2018/09/17	1	47.30	0	0.00	47.50	1	5,115	0.02%
2018/09/14	0	0.00	1	47.00	47.50	-1	5,117	-0.02%
2018/09/13	1	47.55	1	47.20	47.65	0	5,104	0.00%
2018/09/10	1	45.00	1	44.80	44.60	0	4,834	0.00%
2018/09/07	45	45.79	0.3	45.50	45.10	44.7	4,580	0.98%
2018/09/06	54	49.00	44	49.15	49.15	10	3,932	0.25%
2018/09/05	1	48.75	2	48.80	48.80	-1	3,239	-0.03%
2018/09/04	1	49.80	7	50.04	49.95	-6	2,892	-0.21%
2018/09/03	0.3	50.00	1	50.00	50.00	-0.7	2,724	-0.03%
2018/08/31	0	0.00	1	49.50	49.90	-1	2,690	-0.04%
2018/08/30	0.5	49.30	1	49.10	49.30	-0.5	2,659	-0.02%
2018/08/29	1	48.85	1	48.90	48.95	0	2,728	0.00%
2018/08/27	1.5	48.40	0	0.00	48.35	1.5	2,727	0.05%
2018/08/24	0	0.00	1	48.20	48.50	-1	2,758	-0.04%
2018/08/22	1	48.35	0	0.00	48.35	1	2,883	0.03%
2018/08/20	0	0.00	2.1	47.70	47.70	-2.1	2,873	-0.07%
2018/08/16	4	47.75	0	0.00	47.90	4	2,874	0.14%
2018/08/15	0	0.00	1	48.15	48.00	-1	2,873	-0.03%
2018/08/14	2.1	47.46	0	0.00	47.65	2.1	2,835	0.07%
2018/08/13	1	47.10	2	47.90	47.50	-1	2,634	-0.04%
2018/08/09	0	0.00	1	48.30	48.30	-1	2,481	-0.04%
2018/08/08	2	47.70	0	0.00	47.90	2	2,452	0.08%
2018/08/03	0	0.00	1	47.30	47.35	-1	2,409	-0.04%
2018/08/02	3	47.00	0	0.00	46.90	3	2,401	0.12%
2018/08/01	0	0.00	1	47.55	47.20	-1	2,402	-0.04%
2018/07/25	5	45.75	7	45.80	45.80	-2	2,429	-0.08%
2018/07/18	2	45.40	0	0.00	46.15	2	2,501	0.08%
2018/07/13	0	0.00	0.2	45.90	45.60	-0.2	2,559	-0.01%
2018/07/12	0	0.00	2	45.38	45.50	-2	2,580	-0.08%
2018/07/11	1	45.30	0	0.00	45.00	1	2,601	0.04%
2018/07/10	1	45.20	0	0.00	44.85	1	2,607	0.04%
2018/07/06	10.1	43.90	0	0.00	43.95	10.1	2,615	0.39%
2018/07/05	0	0.00	1	44.40	44.00	-1	2,639	-0.04%
2018/07/03	2	44.25	1	44.30	44.20	1	2,704	0.04%
2018/07/02	2	44.90	0	0.00	44.55	2	2,696	0.07%
2018/06/29	0	0.00	11	44.90	45.25	-11	2,683	-0.41%
2018/06/28	3	44.77	1	44.55	44.60	2	2,663	0.08%
2018/06/27	4	45.34	2	45.50	45.15	2	2,625	0.08%
2018/06/25	0	0.00	1	46.00	45.80	-1	2,627	-0.04%
2018/06/22	2	45.95	0	0.00	45.70	2	2,644	0.08%
2018/06/20	0	0.00	2	45.95	46.25	-2	2,647	-0.08%
2018/06/19	1	45.70	1	46.20	46.20	0	2,655	0.00%
2018/06/15	2	46.05	0	0.00	45.90	2	2,624	0.08%
2018/06/14	9	46.57	0	0.00	46.35	9	2,513	0.36%
2018/06/11	13	47.78	10	48.13	47.60	3	2,510	0.12%
2018/06/08	2	47.50	10	47.45	47.60	-8	2,477	-0.32%
2018/06/07	9	47.55	0	0.00	47.45	9	2,455	0.37%
2018/06/06	2	47.83	25	47.55	47.85	-23	2,452	-0.94%
2018/06/05	0	0.00	1	46.55	46.80	-1	2,345	-0.04%
2018/06/04	2	46.50	1	46.60	46.60	1	2,310	0.04%
2018/05/31	3	45.73	0	0.00	45.40	3	2,230	0.13%
2018/05/30	2	45.58	0	0.00	45.50	2	2,150	0.09%
2018/05/29	1	45.70	3	46.15	46.15	-2	2,121	-0.09%
2018/05/24	0	0.00	2	46.30	46.30	-2	2,108	-0.09%
2018/05/22	3	46.30	17	46.07	46.05	-14	2,095	-0.67%
2018/05/21	0	0.00	0.1	46.25	46.25	-0.1	2,105	0.00%
2018/05/18	1.1	45.81	1	45.90	45.90	0.1	2,105	0.00%
2018/05/17	0	0.00	1	45.80	45.65	-1	2,114	-0.05%
2018/05/14	2	45.85	9	46.03	45.75	-7	2,276	-0.31%
2018/05/09	1	45.10	0	0.00	45.05	1	2,251	0.04%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/02	2	46.35	0	0.00	46.00	2	2,512	0.08%
2018/04/26	15	45.35	0	0.00	45.15	15	2,621	0.57%
2018/04/24	2	45.20	0	0.00	45.20	2	2,622	0.08%
2018/04/20	0.1	45.35	0	0.00	45.30	0.1	2,590	0.00%
2018/04/19	0	0.00	1	44.95	45.10	-1	2,583	-0.04%
2018/04/18	1	44.50	0.1	44.60	44.45	0.9	2,574	0.03%
2018/04/12	0	0.00	5	45.49	45.55	-5	2,586	-0.19%
2018/04/11	5	45.67	0	0.00	45.70	5	2,585	0.19%
2018/04/10	0	0.00	1	45.25	45.40	-1	2,580	-0.04%
2018/04/09	4	44.55	0	0.00	44.80	4	2,583	0.15%
2018/04/03	0	0.00	1	45.20	45.20	-1	2,589	-0.04%
2018/04/02	2	45.40	13	45.37	45.30	-11	2,590	-0.42%
2018/03/31	0	0.00	1	45.20	45.15	-1	2,588	-0.04%
2018/03/30	2	45.03	0	0.00	45.00	2	2,586	0.08%
2018/03/29	0.1	45.00	0	0.00	44.90	0.1	2,585	0.00%
2018/03/26	1	44.85	1	44.60	44.85	0	2,548	0.00%
2018/03/23	11	44.81	0	0.00	44.75	11	2,567	0.43%
2018/03/22	0	0.00	17.3	45.01	45.10	-17.3	2,570	-0.67%
2018/03/21	0.1	45.00	3.3	45.00	44.95	-3.2	2,590	-0.12%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0.1	44.90	0	0.00	44.90	0.1	2,773	0.00%
2018/03/16	4.2	45.24	0	0.00	44.60	4.2	2,796	0.15%
2018/03/15	1	45.60	3	45.65	45.50	-2	2,734	-0.07%
2018/03/14	0.1	45.55	20	45.35	45.50	-19.9	2,727	-0.73%
2018/03/13	0.2	45.30	0	0.00	45.05	0.2	2,704	0.01%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/01	21	44.00	8	44.16	44.65	13	2,756	0.47%
2018/02/27	5	44.44	0	0.00	44.15	5	2,727	0.18%
2018/02/22	0	0.00	1	44.30	44.40	-1	2,735	-0.04%
2018/02/09	0	0.00	1	43.50	43.55	-1	2,704	-0.04%
2018/02/08	0	0.00	0.1	44.25	44.10	-0.1	2,679	0.00%
2018/02/07	0	0.00	4	44.53	44.20	-4	2,682	-0.15%
2018/02/06	0	0.00	3	42.25	42.20	-3	2,599	-0.12%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/02/01	3	45.82	0	0.00	45.55	3	2,514	0.12%
2018/01/30	1	46.20	1	46.10	45.55	0	2,471	0.00%
2018/01/26	0	0.00	3	46.08	46.45	-3	2,421	-0.12%
2018/01/24	10	44.85	0.1	45.00	45.00	9.9	2,263	0.44%
2018/01/23	4	44.86	0	0.00	44.95	4	2,212	0.18%
2018/01/22	0	0.00	0.1	43.00	43.05	-0.1	2,117	0.00%
2018/01/19	0	0.00	3	42.80	42.85	-3	2,135	-0.14%
2018/01/18	4.1	42.75	3	43.00	42.80	1.1	2,129	0.05%
2018/01/17	1	43.00	0	0.00	43.05	1	2,113	0.05%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/11	2	42.45	0	0.00	42.45	2	2,114	0.09%
2018/01/10	1	42.80	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.95	0	0.00	43.15	1	2,123	0.05%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/04	2	43.00	0	0.00	42.65	2	2,116	0.09%
2018/01/03	0	0.00	3.1	43.15	43.15	-3.1	2,125	-0.15%
2018/01/02	1	42.15	0	0.00	43.15	1	2,095	0.05%