興富發 (2542)-永豐金-中壢券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
905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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	4	42.90	42.95	-4	4,063	-0.10%
2024/04/25	0.2	42.35	0.1	42.40	42.70	0.1	3,964	0.00%
2024/04/24	1	42.00	0	0.00	41.95	1	3,860	0.03%
2024/04/23	1	42.00	2.1	42.11	42.25	-1.1	3,821	-0.03%
2024/04/22	4.5	43.41	15.6	43.49	42.40	-11.1	3,769	-0.29%
2024/04/19	1	42.10	1	40.95	41.45	0	3,371	0.00%
2024/04/18	2	40.45	2	41.25	41.60	0	3,204	0.00%
2024/04/17	0	0.00	0.1	40.90	40.85	-0.1	3,087	0.00%
2024/04/16	1	40.20	2	40.25	40.10	-1	3,049	-0.03%
2024/04/12	2	40.85	0	0.00	40.80	2	2,943	0.07%
2024/04/10	0	0.00	1	41.55	41.35	-1	2,896	-0.04%
2024/04/09	0.1	40.80	2.2	41.00	41.20	-2.1	2,858	-0.07%
2024/04/08	1.1	40.85	4	40.75	40.70	-2.9	2,790	-0.10%
2024/04/02	0.1	40.20	0	0.00	40.10	0.1	2,680	0.00%
2024/03/29	1	40.20	2	40.20	40.15	-1	2,645	-0.04%
2024/03/28	2	40.25	5	40.45	40.50	-3	2,610	-0.11%
2024/03/27	3.1	40.07	9	40.41	40.60	-5.9	2,567	-0.23%
2024/03/26	0.3	39.09	3.3	39.01	39.00	-3.1	2,505	-0.12%
2024/03/25	0	0.00	4.3	39.32	39.35	-4.3	2,514	-0.17%
2024/03/22	0.1	38.85	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	0	0.00	9	38.72	38.65	-9	2,556	-0.35%
2024/03/20	2	38.85	0	0.00	38.50	2	2,570	0.08%
2024/03/19	3.6	38.65	1	38.65	38.70	2.6	2,526	0.10%
2024/03/18	2.3	38.99	3	38.90	39.10	-0.7	2,512	-0.03%
2024/03/15	2	39.25	4	39.40	39.20	-2	2,527	-0.08%
2024/03/14	3.1	39.88	0	0.00	39.85	3.1	2,444	0.13%
2024/03/13	5.1	39.80	0	0.00	39.80	5.1	2,452	0.21%
2024/03/12	9	39.76	0	0.00	39.95	9	2,432	0.37%
2024/03/11	1	39.70	3.4	39.66	39.90	-2.4	2,450	-0.10%
2024/03/08	0.1	39.75	0	0.00	39.75	0.1	2,447	0.00%
2024/03/05	1.1	39.65	1	39.70	39.60	0.1	2,426	0.00%
2024/03/01	0	0.00	1.4	39.66	39.70	-1.4	2,424	-0.06%
2024/02/27	1	40.00	0	0.00	39.70	1	2,419	0.04%
2024/02/26	0	0.00	1	39.90	39.90	-1	2,444	-0.04%
2024/02/22	0.4	40.10	0	0.00	39.75	0.4	2,457	0.02%
2024/02/21	5	39.95	0	0.00	40.10	5	2,459	0.20%
2024/02/20	1	39.55	1.1	39.51	39.65	-0.1	2,431	0.00%
2024/02/19	2	39.70	0	0.00	39.65	2	2,425	0.08%
2024/02/16	1.2	39.42	2	39.55	39.65	-0.8	2,471	-0.03%
2024/02/15	3	39.50	1	39.50	39.50	2	2,442	0.08%
2024/02/05	5	39.55	0	0.00	39.80	5	2,434	0.21%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/01/29	1	39.75	0	39.80	39.80	1	2,449	0.04%
2024/01/26	0	39.55	0	0.00	39.60	0	2,465	0.00%
2024/01/23	2.5	39.48	0.1	39.60	39.50	2.4	2,520	0.10%
2024/01/22	1	39.60	220.1	39.60	39.55	-219.1	2,510	-8.73%	大賣/鉅額交易
2024/01/19	1	39.50	0	0.00	39.70	1	2,499	0.04%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	2.1	39.63	0.2	39.70	39.70	1.9	2,446	0.08%
2024/01/11	0	0.00	1	39.95	39.95	-1	2,476	-0.04%
2024/01/09	1	40.05	1	40.05	40.05	0	2,789	0.00%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/03	0.2	40.15	0	0.00	40.10	0.2	2,985	0.01%
2023/12/26	1	40.20	0	0.00	40.05	1	3,098	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.10	5	40.10	40.45	-4	3,468	-0.12%
2023/12/15	3	40.40	2	40.40	40.40	1	3,484	0.03%
2023/12/14	1	40.25	1	40.30	40.40	0	3,472	0.00%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	2	39.98	0	0.00	39.90	2	3,540	0.06%
2023/12/11	1	40.05	1	40.00	40.10	0	3,549	0.00%
2023/12/08	1.4	40.18	0	0.00	40.15	1.4	3,540	0.04%
2023/12/07	2.2	40.35	0	0.00	40.20	2.2	3,523	0.06%
2023/12/06	0	0.00	2	40.50	40.35	-2	3,531	-0.06%
2023/12/05	5	40.60	0	0.00	40.55	5	3,489	0.14%
2023/12/01	1	40.85	0	0.00	40.80	1	3,447	0.03%
2023/11/29	0	0.00	3	40.90	40.85	-3	3,496	-0.09%
2023/11/28	0	0.00	6	41.00	40.95	-6	3,489	-0.17%
2023/11/21	4	40.91	0	0.00	40.85	4	3,444	0.12%
2023/11/20	0.1	41.00	0.3	41.00	41.10	-0.2	3,427	-0.01%
2023/11/17	0.9	40.95	0	0.00	40.90	0.9	3,415	0.02%
2023/11/16	2.1	40.95	2	40.85	41.00	0.1	3,433	0.00%
2023/11/15	0.1	40.70	20	40.70	40.90	-19.9	3,434	-0.58%
2023/11/14	2.1	40.87	1.5	40.78	40.85	0.6	3,400	0.02%
2023/11/13	0	40.70	0	0.00	40.60	0	3,398	0.00%
2023/11/10	1	40.50	19	40.55	40.55	-18	3,391	-0.53%
2023/11/09	0	0.00	2	40.70	40.60	-2	3,392	-0.06%
2023/11/08	10.2	40.75	0.1	40.75	40.60	10.1	3,434	0.29%
2023/11/07	1	40.95	4	40.78	40.70	-3	3,506	-0.09%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0.7	40.72	0	0.00	40.60	0.7	3,494	0.02%
2023/11/02	1	40.70	0	0.00	40.60	1	3,494	0.03%
2023/11/01	0.1	40.60	0.3	40.60	40.60	-0.2	3,493	-0.01%
2023/10/31	1.1	40.57	0.8	40.80	40.70	0.3	3,483	0.01%
2023/10/30	0	0.00	0.2	40.85	40.90	-0.2	3,473	0.00%
2023/10/26	0.1	41.00	11.5	41.00	40.95	-11.5	3,476	-0.33%
2023/10/25	0	0.00	8.8	41.14	41.00	-8.8	3,465	-0.25%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	1	41.10	0	0.00	41.10	1	3,504	0.03%
2023/10/19	0	0.00	0	41.80	41.80	0	3,542	0.00%
2023/10/18	0	0.00	2	40.98	42.05	-2	3,479	-0.06%
2023/10/17	1	40.70	2	41.20	41.00	-1	3,199	-0.03%
2023/10/16	0	0.00	2	41.15	41.30	-2	3,162	-0.06%
2023/10/11	2.1	39.93	1	40.10	40.10	1.2	3,128	0.04%
2023/10/05	2	39.18	0	0.00	39.10	2	3,071	0.07%
2023/10/03	1	39.30	0.8	39.40	39.25	0.3	3,077	0.01%
2023/10/02	2.4	39.35	90	39.40	39.30	-87.6	3,075	-2.85%
2023/09/28	6.2	39.50	0	0.00	39.45	6.2	3,028	0.20%
2023/09/27	9.4	39.77	0	0.00	39.55	9.4	2,981	0.32%
2023/09/26	23	39.92	1	40.00	40.00	22	2,901	0.76%
2023/09/25	1.6	43.25	11	43.12	43.05	-9.4	2,712	-0.35%
2023/09/22	1	43.45	5	43.40	43.40	-4	2,593	-0.15%
2023/09/21	1.5	43.98	0.3	43.95	43.95	1.2	2,534	0.05%
2023/09/20	0	0.00	0.1	44.25	44.20	-0.1	2,472	0.00%
2023/09/19	0	0.00	0.8	44.15	44.30	-0.8	2,406	-0.03%
2023/09/15	1	43.85	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0.5	44.10	4	44.05	44.10	-3.5	2,252	-0.16%
2023/09/13	1	43.65	0	0.00	43.70	1	2,204	0.05%
2023/09/12	0	0.00	7.2	43.57	43.60	-7.2	2,254	-0.32%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/05	2	43.45	0	0.00	43.45	2	2,292	0.09%
2023/09/04	0	0.00	1	43.35	43.60	-1	2,273	-0.04%
2023/09/01	3	42.80	0	0.00	42.95	3	2,211	0.14%
2023/08/30	0.1	43.20	0	0.00	43.25	0.1	2,228	0.00%
2023/08/29	0	43.05	1	43.05	43.20	-1	2,235	-0.04%
2023/08/25	4	42.50	0	0.00	42.40	4	2,284	0.18%
2023/08/24	5	42.20	6	42.20	42.30	-1	2,289	-0.04%
2023/08/23	1.1	42.35	0	0.00	42.30	1.1	2,294	0.05%
2023/08/22	2.1	42.38	0	0.00	42.40	2.1	2,320	0.09%
2023/08/17	5	42.60	0	0.00	42.60	5	2,343	0.21%
2023/08/16	0	0.00	0.1	42.50	42.60	-0.1	2,375	0.00%
2023/08/15	1	42.70	1	42.65	42.65	0	2,401	0.00%
2023/08/14	0.1	42.90	6	42.63	42.60	-5.9	2,426	-0.24%
2023/08/11	1	42.80	1	43.30	43.40	0	2,426	0.00%
2023/08/10	0	0.00	1.4	42.55	42.90	-1.4	2,378	-0.06%
2023/08/09	0	0.00	1.1	42.90	42.65	-1.1	2,478	-0.04%
2023/08/08	0.1	42.80	1	42.95	42.95	-1	2,553	-0.04%
2023/08/04	0.5	42.70	0	0.00	42.70	0.5	2,965	0.02%
2023/08/02	1	42.40	0	0.00	42.55	1	2,959	0.03%
2023/07/31	0	0.00	2	42.30	42.30	-2	2,977	-0.07%
2023/07/28	0	0.00	1	42.20	42.20	-1	3,010	-0.03%
2023/07/27	0	0.00	0.1	42.30	42.40	-0.1	3,023	0.00%
2023/07/24	2.2	41.73	0	0.00	41.70	2.2	2,980	0.07%
2023/07/21	4	42.18	0	0.00	42.15	4	2,924	0.14%
2023/07/18	3	42.08	0	0.00	42.15	3	2,944	0.10%
2023/07/17	3	42.23	1	42.20	42.25	2	2,931	0.07%
2023/07/14	3	42.53	0	0.00	42.55	3	2,898	0.10%
2023/07/13	1	42.75	0.1	42.80	42.80	0.9	2,887	0.03%
2023/07/12	2.7	42.94	0	0.00	42.95	2.7	2,874	0.09%
2023/07/11	4	42.69	0.1	42.90	43.00	3.9	2,878	0.14%
2023/07/10	0	42.95	0.4	42.90	42.80	-0.3	2,878	-0.01%
2023/07/07	3.1	42.65	0	0.00	42.75	3.1	2,913	0.11%
2023/07/05	2	42.80	3.3	42.83	42.70	-1.3	2,901	-0.05%
2023/07/04	2	42.78	2	42.70	42.85	0	2,939	0.00%
2023/07/03	0.1	42.70	3	42.72	42.80	-2.9	2,955	-0.10%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	5.7	42.74	1	42.50	42.75	4.7	2,963	0.16%
2023/06/21	1	42.40	5	42.25	42.25	-4	3,006	-0.13%
2023/06/20	0	0.00	3	42.25	42.15	-3	3,001	-0.10%
2023/06/19	1	42.45	0	0.00	42.30	1	2,982	0.03%
2023/06/16	0.1	42.45	0	0.00	42.25	0.1	2,968	0.00%
2023/06/15	3	42.85	0	0.00	42.70	3	2,912	0.10%
2023/06/14	0	0.00	2	42.95	43.00	-2	2,916	-0.07%
2023/06/13	0	42.90	0	0.00	42.95	0	2,950	0.00%
2023/06/12	3	42.90	0	0.00	42.85	3	3,027	0.10%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	1	42.55	0	0.00	42.50	1	3,037	0.03%
2023/05/31	1	42.15	0	0.00	42.60	1	3,080	0.03%
2023/05/30	0	0.00	1.3	42.15	42.15	-1.3	3,030	-0.04%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	0.00	2	42.20	42.20	-2	3,040	-0.07%
2023/05/25	3.5	42.73	0	0.00	42.50	3.5	3,025	0.12%
2023/05/24	2	42.75	0	0.00	43.05	2	3,015	0.07%
2023/05/23	5	42.65	0	0.00	42.75	5	2,976	0.17%
2023/05/22	0	0.00	4	42.34	42.60	-4	2,973	-0.13%
2023/05/19	5	41.90	8	41.97	42.00	-3	2,931	-0.10%
2023/05/17	1	41.65	1	41.95	41.90	0	2,868	0.00%
2023/05/16	2	41.20	1.6	41.71	41.65	0.4	2,836	0.01%
2023/05/15	3	41.15	4	41.13	41.35	-1	2,816	-0.04%
2023/05/12	3	41.90	2	41.90	41.95	1	2,713	0.04%
2023/05/11	13.5	41.92	3	42.20	42.30	10.5	2,632	0.40%
2023/05/08	0	0.00	1	43.05	43.30	-1	2,235	-0.04%
2023/05/05	3	42.90	0	0.00	42.90	3	2,230	0.13%
2023/05/04	0	0.00	0.4	42.80	42.85	-0.4	2,252	-0.02%
2023/05/02	0	0.00	0.7	42.15	42.20	-0.7	2,289	-0.03%
2023/04/28	1	42.00	1	41.95	42.05	0	2,366	0.00%
2023/04/27	0	0.00	0.1	42.00	42.05	-0.1	2,398	0.00%
2023/04/26	0	0.00	1	41.85	42.00	-1	2,410	-0.04%
2023/04/25	2.7	41.74	9	41.85	41.65	-6.4	2,423	-0.26%
2023/04/24	1.4	41.74	1.2	41.84	41.75	0.2	2,406	0.01%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0.8	42.10	2	42.15	42.10	-1.2	2,402	-0.05%
2023/04/17	5	42.11	0	0.00	42.05	5	2,394	0.21%
2023/04/14	1.5	42.12	0	0.00	42.10	1.5	2,390	0.06%
2023/04/12	0	0.00	1	42.25	41.95	-1	2,407	-0.04%
2023/04/11	5	41.70	0	0.00	41.75	5	2,348	0.21%
2023/04/10	0.6	41.65	3	41.70	41.45	-2.4	2,381	-0.10%
2023/04/07	1	41.40	0.1	41.40	41.70	0.9	2,499	0.04%
2023/04/06	0	0.00	2.5	40.88	40.85	-2.5	2,473	-0.10%
2023/03/31	0	0.00	30	40.90	41.15	-30	2,570	-1.17%
2023/03/30	3	41.07	1	40.85	41.00	2	2,889	0.07%
2023/03/29	0	0.00	2	41.00	41.05	-2	3,290	-0.06%
2023/03/28	5.1	40.69	0	0.00	40.70	5.1	3,717	0.14%
2023/03/27	3.1	40.78	0	0.00	40.70	3.1	4,154	0.07%
2023/03/24	5.3	40.67	0	0.00	40.65	5.3	4,616	0.11%
2023/03/23	5	41.08	0	0.00	41.00	5	4,683	0.11%
2023/03/22	0	0.00	2.2	41.10	41.15	-2.2	4,761	-0.05%
2023/03/21	0.3	41.05	1	41.00	41.10	-0.7	4,864	-0.01%
2023/03/20	16	40.45	0	0.00	40.70	16	4,939	0.32%
2023/03/17	1	40.45	2	40.43	40.40	-1	4,979	-0.02%
2023/03/16	14	40.06	0.2	40.15	40.10	13.8	5,004	0.28%
2023/03/15	6.1	40.87	0	0.00	40.60	6.1	5,035	0.12%
2023/03/14	4.1	41.48	0	0.00	41.50	4.1	4,997	0.08%
2023/03/13	1	41.45	0	0.00	41.80	1	5,086	0.02%
2023/03/10	2.3	41.89	1	41.80	41.95	1.3	5,112	0.03%
2023/03/08	3	41.90	0	0.00	41.85	3	5,151	0.06%
2023/03/07	0.3	41.78	0	0.00	41.80	0.3	5,162	0.01%
2023/03/06	0.3	41.85	0	0.00	41.80	0.3	5,202	0.01%
2023/03/03	1.3	41.94	0	0.00	41.95	1.3	5,213	0.02%
2023/03/02	0.3	42.19	0	0.00	42.25	0.3	5,216	0.01%
2023/03/01	0.1	42.35	1	42.30	42.35	-0.9	5,253	-0.02%
2023/02/24	0.3	42.35	0	0.00	42.40	0.3	5,404	0.01%
2023/02/22	0.4	42.20	0	0.00	42.30	0.4	5,435	0.01%
2023/02/21	0	0.00	5	42.25	42.25	-5	5,466	-0.09%
2023/02/20	0	0.00	31	42.20	42.30	-31	5,567	-0.56%
2023/02/16	0.2	41.90	1	41.90	41.90	-0.8	5,744	-0.01%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/10	0	0.00	2	41.50	41.55	-2	5,912	-0.03%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	0.00	0.1	41.90	41.90	-0.1	6,025	0.00%
2023/02/07	2	41.90	0	0.00	41.95	2	6,053	0.03%
2023/02/06	0.1	41.85	2	41.80	42.00	-1.9	6,047	-0.03%
2023/02/03	0	0.00	0.1	41.60	41.80	-0.1	6,036	0.00%
2023/02/01	1.3	41.47	4	41.45	41.60	-2.7	6,045	-0.05%
2023/01/31	0	0.00	4	41.25	41.10	-4	6,114	-0.07%
2023/01/30	2.1	40.73	17	40.65	40.65	-14.9	6,079	-0.25%
2023/01/17	3.3	40.60	0	0.00	40.70	3.3	6,054	0.05%
2023/01/12	0.2	40.79	0	0.00	40.70	0.2	6,092	0.00%
2023/01/10	1.1	40.45	0	0.00	40.50	1.1	6,136	0.02%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/03	1	40.25	0	0.00	40.35	1	6,276	0.02%
2022/12/30	1	40.20	0.2	40.80	40.30	0.8	6,293	0.01%
2022/12/29	0	0.00	1	40.50	40.60	-1	6,273	-0.02%
2022/12/28	3	41.23	0	0.00	40.70	3	6,284	0.05%
2022/12/27	1	41.30	3.2	41.39	41.45	-2.2	6,283	-0.04%
2022/12/26	1	40.30	0	0.00	40.25	1	6,225	0.02%
2022/12/23	5.2	40.38	0	0.00	40.35	5.2	6,264	0.08%
2022/12/22	6	39.90	0	0.00	42.00	6	6,211	0.10%
2022/12/21	8	39.45	0	0.00	40.00	8	6,026	0.13%
2022/12/20	11.1	40.06	0	0.00	39.65	11.1	5,780	0.19%
2022/12/19	0.2	40.84	0	0.00	40.50	0.2	5,621	0.00%
2022/12/16	4.1	41.89	0	0.00	41.15	4.1	5,404	0.08%
2022/12/15	2	41.83	0	0.00	42.40	2	5,094	0.04%
2022/12/14	0.4	42.65	8.6	42.26	42.60	-8.3	5,170	-0.16%
2022/12/13	0.4	43.49	0	0.00	42.75	0.4	5,162	0.01%
2022/12/12	0	43.80	2	44.00	43.65	-2	5,153	-0.04%
2022/12/09	0.1	44.05	0	0.00	44.00	0.1	5,155	0.00%
2022/12/07	0.1	43.75	0	0.00	44.35	0.1	5,137	0.00%
2022/12/06	0.4	44.18	2	44.30	43.95	-1.6	5,103	-0.03%
2022/12/05	0	0.00	1	44.70	44.40	-1	5,088	-0.02%
2022/12/02	0.1	44.35	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0	0.00	2	44.80	44.80	-2	5,016	-0.04%
2022/11/30	0.2	44.67	2	44.70	44.80	-1.8	5,021	-0.04%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0.1	44.20	2	44.80	44.85	-1.9	5,036	-0.04%
2022/11/25	1.1	44.61	0	0.00	44.55	1.1	5,022	0.02%
2022/11/23	1.2	44.75	1.1	44.75	44.90	0.1	5,037	0.00%
2022/11/22	0	0.00	4	44.45	44.85	-4	5,044	-0.08%
2022/11/21	0.5	43.90	1	43.95	43.95	-0.5	4,921	-0.01%
2022/11/18	1	43.75	6	43.78	43.80	-5	4,941	-0.10%
2022/11/17	0.3	43.50	3	43.67	43.55	-2.7	4,949	-0.05%
2022/11/16	1	43.20	2.1	43.30	43.20	-1.1	4,925	-0.02%
2022/11/15	4	42.94	0	0.00	42.90	4	4,916	0.08%
2022/11/14	0	0.00	6	42.99	43.35	-6	4,875	-0.12%
2022/11/11	0.3	42.26	0	0.00	42.40	0.3	4,802	0.01%
2022/11/10	0.1	42.05	1	42.25	42.25	-0.9	4,814	-0.02%
2022/11/09	0	0.00	12.1	42.13	42.25	-12.1	4,868	-0.25%
2022/11/08	0	0.00	2	42.20	41.90	-2	4,840	-0.04%
2022/11/07	0	0.00	1	42.05	42.05	-1	4,888	-0.02%
2022/11/04	0.1	41.75	3	41.87	42.00	-2.9	4,888	-0.06%
2022/11/03	0.4	41.11	0	0.00	41.30	0.4	4,842	0.01%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	1.4	41.30	0.9	41.40	41.45	0.5	4,873	0.01%
2022/10/31	0.1	41.45	0.8	41.45	41.45	-0.7	4,888	-0.01%
2022/10/27	0	0.00	6	41.40	41.80	-6	4,875	-0.12%
2022/10/25	1	40.65	15	40.60	40.65	-14	4,828	-0.29%
2022/10/24	1	40.70	2	40.80	40.60	-1	4,786	-0.02%
2022/10/19	0	0.00	3	39.95	40.20	-3	4,726	-0.06%
2022/10/18	0	0.00	2	39.45	39.60	-2	4,685	-0.04%
2022/10/17	0.1	38.65	0	0.00	39.20	0.1	4,736	0.00%
2022/10/13	2.4	38.47	1	38.75	38.75	1.4	4,945	0.03%
2022/10/12	1	38.90	2	38.95	38.95	-1	5,106	-0.02%
2022/10/11	3.1	38.88	0	0.00	39.35	3.1	5,224	0.06%
2022/10/07	3.3	39.14	0	0.00	38.90	3.3	5,188	0.06%
2022/10/06	1.1	39.65	4	39.60	39.65	-3	5,180	-0.06%
2022/10/05	0	39.70	1	39.75	39.75	-1	5,206	-0.02%
2022/10/04	5	39.95	0	0.00	39.70	5	5,244	0.10%
2022/10/03	3	39.67	0.1	39.70	39.85	3	5,232	0.06%
2022/09/30	1	38.59	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0.1	38.15	5	38.00	38.60	-4.9	5,204	-0.09%
2022/09/28	9	38.87	5	38.37	38.00	4	5,171	0.08%
2022/09/27	1.3	39.83	3	39.40	39.65	-1.7	5,055	-0.03%
2022/09/26	22	40.15	108	40.27	40.20	-86	4,940	-1.74%	大賣/
2022/09/23	6.2	47.70	251	47.76	47.80	-244.8	4,766	-5.14%	大賣/鉅額交易
2022/09/22	7.1	47.86	1	47.35	47.75	6.1	4,634	0.13%
2022/09/21	1	47.85	4	47.88	48.00	-3	4,521	-0.07%
2022/09/20	2	48.00	120	48.02	48.00	-118	4,374	-2.70%	大賣/鉅額交易
2022/09/19	8	48.12	0	0.00	48.15	8	4,340	0.18%
2022/09/16	2.7	48.20	0	0.00	48.30	2.7	4,306	0.06%
2022/09/14	6	48.25	6	47.98	48.25	0	4,782	0.00%
2022/09/13	4	48.53	2	48.50	48.50	2	5,003	0.04%
2022/09/12	1	48.25	2	48.35	48.40	-1	5,233	-0.02%
2022/09/08	1	48.00	2	48.15	48.35	-1	5,532	-0.02%
2022/09/07	1.2	47.91	0	0.00	47.90	1.2	5,636	0.02%
2022/09/05	10.1	48.00	2	48.05	47.95	8.1	5,683	0.14%
2022/09/01	1	48.00	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0	48.40	0	0.00	48.40	0	5,714	0.00%
2022/08/30	1.9	48.07	1	48.20	48.35	0.9	5,694	0.02%
2022/08/29	0.1	47.80	10.1	47.71	47.85	-10	5,702	-0.18%
2022/08/26	0	0.00	1	48.05	48.20	-1	5,824	-0.02%
2022/08/23	2	47.40	0	0.00	47.65	2	5,790	0.03%
2022/08/22	1	47.55	2.1	47.18	47.65	-1.1	5,815	-0.02%
2022/08/19	0	0.00	0.1	47.00	47.00	-0.1	5,742	0.00%
2022/08/18	2	46.75	3	46.88	46.80	-1	5,742	-0.02%
2022/08/17	4	47.04	1	47.05	47.20	3	5,720	0.05%
2022/08/16	21.1	46.75	0	0.00	46.80	21.1	5,658	0.37%
2022/08/15	4.3	46.28	0	0.00	46.20	4.3	5,579	0.08%
2022/08/12	3.1	46.09	0	0.00	46.15	3.1	5,593	0.06%
2022/08/11	0	0.00	0.6	46.01	45.90	-0.6	5,573	-0.01%
2022/08/10	7	45.80	0.2	45.98	45.75	6.8	5,595	0.12%
2022/08/09	1	46.05	2	46.00	46.00	-1	5,615	-0.02%
2022/08/04	3.4	45.48	16	45.25	45.65	-12.6	5,966	-0.21%
2022/08/03	4.1	45.79	0	0.00	45.80	4.1	5,960	0.07%
2022/08/02	1.1	45.60	0	0.00	46.00	1.1	5,996	0.02%
2022/08/01	1	45.80	2.8	45.70	45.90	-1.8	6,010	-0.03%
2022/07/29	0	0.00	0.6	45.20	45.35	-0.6	5,999	-0.01%
2022/07/28	10.2	44.90	0	0.00	44.90	10.2	6,010	0.17%
2022/07/27	1.3	44.73	0	0.00	44.65	1.3	6,026	0.02%
2022/07/26	1	44.85	86	44.97	44.80	-85	6,033	-1.41%
2022/07/22	0.2	44.91	20	44.93	45.20	-19.8	6,076	-0.33%
2022/07/21	4.1	44.81	0	0.00	45.15	4.1	6,053	0.07%
2022/07/20	17.1	45.81	14	45.29	45.35	3.1	6,060	0.05%
2022/07/19	4.5	45.73	8	46.05	45.75	-3.5	6,023	-0.06%
2022/07/18	0	44.60	0	0.00	45.10	0	5,953	0.00%
2022/07/15	1.2	43.43	16	43.40	43.40	-14.8	5,964	-0.25%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/13	3	43.57	19	43.60	43.50	-16	6,119	-0.26%
2022/07/12	4.2	43.40	0	0.00	43.20	4.2	6,150	0.07%
2022/07/11	1	43.61	0	0.00	43.80	1	6,163	0.02%
2022/07/08	5.7	43.78	0	0.00	43.85	5.7	6,195	0.09%
2022/07/07	10.1	43.84	0	0.00	43.80	10.1	6,213	0.16%
2022/07/06	2.1	44.64	0	0.00	44.20	2.1	6,327	0.03%
2022/07/05	2	44.50	0	0.00	44.65	2	6,572	0.03%
2022/07/04	3	44.35	1	44.40	44.40	2	6,803	0.03%
2022/07/01	5.1	44.01	0	0.00	43.95	5.1	7,609	0.07%
2022/06/30	3.1	44.70	0	0.00	45.20	3.1	8,178	0.04%
2022/06/29	0	0.00	1.1	45.06	45.10	-1.1	8,197	-0.01%
2022/06/28	5.1	44.60	0	0.00	44.80	5.1	8,203	0.06%
2022/06/27	3.1	44.63	5	44.75	44.80	-1.9	8,257	-0.02%
2022/06/23	5.4	43.22	0.3	43.30	43.30	5.1	8,320	0.06%
2022/06/22	13.2	43.09	1	43.25	43.25	12.2	8,163	0.15%
2022/06/21	5.1	43.75	0	0.00	43.35	5.1	7,857	0.06%
2022/06/20	1	43.72	0	0.00	43.60	1	7,697	0.01%
2022/06/17	4.1	43.86	1	44.75	44.75	3.1	7,720	0.04%
2022/06/16	5.3	44.87	0	0.00	44.55	5.3	7,555	0.07%
2022/06/15	0.3	45.30	0	0.00	45.05	0.3	7,569	0.00%
2022/06/14	19	45.12	0	0.00	45.40	19	7,728	0.25%
2022/06/13	2.1	44.58	0	0.00	44.80	2.1	8,324	0.02%
2022/06/10	15	44.91	0	0.00	44.90	15	8,491	0.18%
2022/06/09	2	45.20	1	45.25	45.25	1	8,562	0.01%
2022/06/08	5	45.20	0	45.30	45.45	5	8,561	0.06%
2022/06/07	7	44.95	0	45.00	45.35	7	8,600	0.08%
2022/06/06	6	45.09	0	0.00	45.00	6	8,621	0.07%
2022/06/02	0.3	46.30	0	0.00	46.10	0.3	8,580	0.00%
2022/06/01	0	0.00	6	46.50	46.35	-6	8,711	-0.07%
2022/05/31	0	0.00	10	46.45	46.45	-10	8,812	-0.11%
2022/05/30	0	0.00	0.1	46.40	46.55	-0.1	8,881	0.00%
2022/05/27	10	46.00	0	0.00	46.00	10	8,908	0.11%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/25	2	45.53	0	0.00	46.00	2	9,159	0.02%
2022/05/20	1.4	45.91	0	45.80	45.85	1.4	9,685	0.01%
2022/05/18	0.4	46.00	0.1	45.90	45.90	0.3	9,750	0.00%
2022/05/17	3.1	45.18	0	0.00	45.45	3.1	9,739	0.03%
2022/05/16	0	44.50	20	44.30	44.55	-20	9,756	-0.20%
2022/05/13	22.3	44.48	2	43.50	44.70	20.3	9,762	0.21%
2022/05/12	3.1	45.78	67	45.86	45.40	-63.9	9,552	-0.67%
2022/05/11	6	46.40	0	0.00	46.25	6	9,474	0.06%
2022/05/10	1	46.30	3	46.38	46.50	-2	9,491	-0.02%
2022/05/09	2	46.55	0	0.00	46.50	2	9,510	0.02%
2022/05/06	5.1	46.83	0	0.00	46.90	5.1	9,568	0.05%
2022/05/05	3	47.08	0	0.00	47.00	3	9,644	0.03%
2022/05/04	3	46.85	0	0.00	46.90	3	9,731	0.03%
2022/05/03	5.7	46.68	0	0.00	46.65	5.7	9,780	0.06%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/28	5	46.84	0	0.00	46.70	5	9,846	0.05%
2022/04/27	0.1	46.90	1	46.70	46.70	-0.9	9,839	-0.01%
2022/04/26	4.3	46.91	0	0.00	47.20	4.3	9,858	0.04%
2022/04/25	2	46.53	0	0.00	46.45	2	9,766	0.02%
2022/04/22	1	47.10	0	0.00	47.10	1	9,677	0.01%
2022/04/21	44	48.00	0	0.00	47.50	44	9,599	0.46%
2022/04/20	4	47.53	37	48.71	48.75	-33	9,493	-0.35%
2022/04/18	2	47.75	0	0.00	47.80	2	9,395	0.02%
2022/04/15	3	48.05	2	47.90	48.05	1	9,352	0.01%
2022/04/14	3	47.85	0	0.00	47.85	3	9,312	0.03%
2022/04/13	4	47.18	4	47.20	47.45	0	9,288	0.00%
2022/04/12	2.1	47.00	26	46.92	46.90	-24	9,253	-0.26%
2022/04/11	5.1	47.78	2.4	47.76	47.60	2.7	9,119	0.03%
2022/04/08	48	49.03	195	48.65	48.75	-147	8,892	-1.65%	大賣/鉅額交易
2022/04/07	91	49.10	106	49.52	48.90	-15	8,703	-0.17%	大賣/
2022/04/06	61	48.21	3	48.92	49.00	58	7,888	0.74%
2022/03/31	1	45.45	0	0.00	45.40	1	7,189	0.01%
2022/03/30	1	45.35	0	0.00	45.40	1	7,184	0.01%
2022/03/29	0.5	45.31	0	0.00	45.30	0.5	7,325	0.01%
2022/03/28	20.3	45.30	0	0.00	45.35	20.3	7,363	0.28%
2022/03/25	9.1	45.72	0	0.00	45.75	9.1	7,389	0.12%
2022/03/24	2.1	45.68	1	45.75	45.75	1.1	7,451	0.02%
2022/03/23	2.2	45.90	1	45.85	45.95	1.2	7,509	0.02%
2022/03/22	99.4	45.16	1.1	45.86	45.50	98.3	7,515	1.31%
2022/03/21	107.7	46.17	10	46.10	46.20	97.7	7,261	1.35%	大買/
2022/03/18	5.1	46.60	2	46.85	46.60	3.1	7,118	0.04%
2022/03/17	6	46.74	0	0.00	47.00	6	7,022	0.09%
2022/03/16	38.4	47.39	2.5	47.02	46.85	35.9	6,829	0.53%
2022/03/15	0.6	50.34	0	0.00	50.50	0.6	6,228	0.01%
2022/03/14	5	49.90	11	49.90	49.60	-6	6,042	-0.10%
2022/03/10	9	49.22	0	0.00	49.20	9	5,931	0.15%
2022/03/09	10	49.20	1	49.15	49.35	9	5,893	0.15%
2022/03/08	7	48.39	34	48.97	48.50	-27	5,836	-0.46%
2022/03/07	27.2	49.15	28	49.28	49.30	-0.9	5,723	-0.01%
2022/03/04	67	50.59	59	50.36	50.50	8	5,607	0.14%
2022/03/03	1	50.10	0	0.00	50.20	1	5,520	0.02%
2022/03/01	31.1	49.50	2	49.60	49.45	29.1	5,514	0.53%
2022/02/25	11	48.81	8.5	48.79	48.95	2.5	5,379	0.05%
2022/02/24	11	48.48	4.3	48.41	48.35	6.7	5,287	0.13%
2022/02/23	5	48.75	0.5	48.80	49.10	4.5	5,123	0.09%
2022/02/22	26	48.95	3	48.23	48.90	23	5,011	0.46%
2022/02/17	1.5	47.20	1	47.15	47.25	0.5	4,777	0.01%
2022/02/16	2	47.08	0	0.00	47.15	2	4,863	0.04%
2022/02/09	4.1	47.07	2	47.00	47.00	2.1	4,977	0.04%
2022/02/08	4	47.08	0	0.00	47.25	4	4,940	0.08%
2022/02/07	10	47.10	10	46.85	47.05	0	4,852	0.00%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	2	46.20	46.25	-2	4,590	-0.04%
2022/01/20	2.1	46.08	0	0.00	46.15	2.1	4,536	0.05%
2022/01/14	0.1	46.18	0	0.00	46.35	0.1	4,544	0.00%
2022/01/13	0.1	46.20	0	0.00	46.20	0.1	4,661	0.00%
2022/01/10	15	46.20	1	46.15	46.35	14	4,618	0.30%
2022/01/07	1	46.15	1	46.30	46.45	0	4,611	0.00%
2022/01/06	2.1	46.20	0	0.00	46.30	2.1	4,600	0.05%
2022/01/04	1	46.10	1	46.10	46.15	0	4,640	0.00%
2022/01/03	0.1	46.20	0	0.00	46.25	0.1	4,629	0.00%
2021/12/30	1	46.40	9	46.51	46.25	-8	4,602	-0.17%
2021/12/28	0.1	46.17	2	46.10	46.15	-1.9	4,557	-0.04%
2021/12/27	3.4	46.06	0	0.00	46.25	3.4	4,540	0.07%
2021/12/24	0	0.00	2	45.98	46.20	-2	4,524	-0.04%
2021/12/23	2.3	45.95	0	0.00	46.05	2.3	4,502	0.05%
2021/12/22	3.1	46.60	0	0.00	46.70	3.1	4,305	0.07%
2021/12/20	0	0.00	1	47.60	47.60	-1	4,188	-0.02%
2021/12/17	0.2	47.10	0	0.00	47.25	0.2	4,196	0.00%
2021/12/16	1	47.25	0	0.00	47.25	1	4,208	0.02%
2021/12/15	3	46.65	0	0.00	46.60	3	4,267	0.07%
2021/12/13	6	46.70	0	0.00	46.70	6	4,252	0.14%
2021/12/10	4	46.45	0	0.00	46.50	4	4,199	0.10%
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/12/06	1	46.30	1	46.40	46.40	0	4,098	0.00%
2021/12/02	1.3	46.39	0	0.00	46.30	1.3	4,096	0.03%
2021/12/01	2.1	46.69	0	0.00	46.70	2.1	4,107	0.05%
2021/11/29	0.2	46.50	1	46.55	46.45	-0.8	4,068	-0.02%
2021/11/26	0.1	47.00	10	46.85	46.80	-9.9	4,044	-0.24%
2021/11/25	1	47.15	0	0.00	47.10	1	4,003	0.02%
2021/11/24	0.3	46.70	1	46.75	46.85	-0.7	3,916	-0.02%
2021/11/23	0	0.00	0.2	46.25	46.20	-0.2	3,893	-0.01%
2021/11/18	1.4	46.79	0	0.00	46.60	1.4	3,886	0.04%
2021/11/17	0	0.00	2	46.50	46.50	-2	3,875	-0.05%
2021/11/16	1.5	47.00	0	0.00	46.80	1.5	3,859	0.04%
2021/11/15	8.4	48.18	0	0.00	47.65	8.4	3,829	0.22%
2021/11/12	2.2	46.67	10	47.06	47.80	-7.8	3,734	-0.21%
2021/11/11	1	45.60	0	0.00	45.60	1	3,576	0.03%
2021/11/10	2	45.45	2	45.45	45.45	0	3,663	0.00%
2021/11/09	0.1	45.05	0	0.00	44.95	0.1	3,676	0.00%
2021/11/05	1.2	44.47	0.3	44.70	44.55	0.9	3,715	0.02%
2021/11/04	0.1	44.90	0	0.00	44.65	0.1	3,722	0.00%
2021/11/03	15	44.74	0	0.00	44.85	15	3,737	0.40%
2021/11/02	1.2	44.81	0	0.00	44.70	1.2	3,818	0.03%
2021/11/01	0.1	44.95	0	0.00	44.70	0.1	3,840	0.00%
2021/10/29	5	45.10	0	0.00	44.95	5	3,853	0.13%
2021/10/27	7.2	45.31	0	0.00	45.10	7.2	3,952	0.18%
2021/10/25	5	45.15	0	0.00	45.20	5	4,053	0.12%
2021/10/22	2.2	45.37	1	45.70	45.15	1.2	4,122	0.03%
2021/10/21	0	0.00	1	44.95	45.00	-1	4,091	-0.02%
2021/10/18	1	44.60	1	44.65	44.65	0	4,364	0.00%
2021/10/13	1	45.05	0	0.00	45.05	1	4,452	0.02%
2021/10/12	1	44.65	1	45.00	45.10	0	4,494	0.00%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/09/27	6	44.84	0	0.00	44.65	6	4,567	0.13%
2021/09/24	7.2	45.22	0	0.00	45.10	7.2	4,508	0.16%
2021/09/23	1	46.66	0	0.00	46.80	1	4,357	0.02%
2021/09/22	2	46.65	1	46.90	46.20	1	4,245	0.02%
2021/09/17	6	47.52	0	0.00	47.35	6	4,100	0.15%
2021/09/16	5	47.60	0	0.00	47.80	5	4,089	0.12%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	0	0.00	1	48.35	47.90	-1	4,191	-0.02%
2021/09/13	1	48.30	0.2	48.60	48.35	0.8	4,204	0.02%
2021/09/10	5	47.80	1	47.85	47.95	4	4,242	0.09%
2021/09/08	0	47.80	0	0.00	47.25	0	4,312	0.00%
2021/09/07	2	48.13	0	0.00	47.85	2	4,297	0.05%
2021/09/06	0.2	48.30	0	0.00	48.15	0.2	4,318	0.00%
2021/09/03	1.1	48.26	2	48.33	48.25	-0.9	4,304	-0.02%
2021/09/02	5.2	48.45	0	0.00	48.25	5.2	4,344	0.12%
2021/09/01	0.1	48.60	0	0.00	48.40	0.1	4,370	0.00%
2021/08/31	1	47.80	6	47.60	48.20	-5	4,386	-0.11%
2021/08/30	4	47.38	0	0.00	47.40	4	4,411	0.09%
2021/08/27	2	47.40	0	0.00	47.45	2	4,405	0.05%
2021/08/26	1.1	47.50	0	0.00	47.40	1.1	4,429	0.02%
2021/08/25	2.7	47.43	0	0.00	47.60	2.7	4,498	0.06%
2021/08/24	0.1	47.80	0	0.00	47.65	0.1	4,515	0.00%
2021/08/23	2	47.60	0	0.00	47.50	2	4,576	0.04%
2021/08/20	1	47.40	0	0.00	47.55	1	4,597	0.02%
2021/08/19	0	0.00	1	47.75	47.55	-1	5,750	-0.02%
2021/08/17	2	48.73	1	48.60	48.60	1	5,807	0.02%
2021/08/16	0	0.00	2	48.25	48.10	-2	5,726	-0.03%
2021/08/12	0	0.00	1	48.75	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	1	48.90	48.80	-1	5,583	-0.02%
2021/08/06	0	0.00	1.1	49.03	49.45	-1.1	5,660	-0.02%
2021/08/05	0	0.00	37.1	48.67	48.70	-37.1	5,663	-0.66%
2021/08/04	0	0.00	7	48.85	49.05	-7	5,896	-0.12%
2021/07/30	0	0.00	4	48.84	49.05	-4	6,127	-0.07%
2021/07/29	1	49.20	6	48.99	49.10	-5	6,148	-0.08%
2021/07/28	0	0.00	1	48.00	48.35	-1	6,105	-0.02%
2021/07/27	0.1	47.75	2.2	47.82	48.15	-2.1	6,096	-0.03%
2021/07/26	4	47.55	1	48.10	48.10	3	6,098	0.05%
2021/07/23	31	47.75	37.9	47.84	47.90	-6.9	6,014	-0.11%
2021/07/22	2	46.83	3	46.67	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	6.4	45.89	46.00	-6.4	5,780	-0.11%
2021/07/20	0	45.65	30	45.50	45.65	-30	5,959	-0.50%
2021/07/19	30	46.22	0	0.00	46.10	30	6,065	0.49%
2021/07/16	0	0.00	10	45.70	45.75	-10	6,068	-0.16%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	10	44.84	44.95	-10	6,056	-0.17%
2021/07/13	10	44.85	1	44.80	44.85	9	6,135	0.15%
2021/07/12	0	0.00	13	45.37	45.20	-13	6,116	-0.21%
2021/07/09	7	45.14	4	45.23	45.00	3	6,084	0.05%
2021/07/08	1	44.75	6.1	44.55	44.65	-5.1	6,005	-0.08%
2021/07/07	1	44.45	5	44.10	44.40	-4	6,008	-0.07%
2021/07/05	1	43.40	0	0.00	43.50	1	6,028	0.02%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/06/30	0	0.00	3	43.60	43.65	-3	6,122	-0.05%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	2	43.98	1	44.10	43.60	1	6,171	0.02%
2021/06/24	1	43.70	0	0.00	43.85	1	6,158	0.02%
2021/06/22	0.1	42.80	1	42.45	42.35	-0.9	6,080	-0.01%
2021/06/21	0	0.00	20	42.30	42.20	-20	6,087	-0.33%
2021/06/18	4	42.41	0	0.00	42.20	4	6,113	0.07%
2021/06/17	0	0.00	1	42.45	42.75	-1	6,189	-0.02%
2021/06/15	0	0.00	1.2	42.95	42.80	-1.2	6,256	-0.02%
2021/06/10	5	42.39	4	42.50	42.30	1	6,243	0.02%
2021/06/08	1	41.40	0	0.00	41.40	1	6,192	0.02%
2021/06/07	5	41.68	0	0.00	41.55	5	6,172	0.08%
2021/06/04	1	41.90	2	41.80	41.95	-1	6,144	-0.02%
2021/06/03	3	41.95	0	0.00	41.85	3	6,153	0.05%
2021/06/02	16	41.87	4	41.86	42.00	12	6,141	0.20%
2021/06/01	0	42.35	0	0.00	42.20	0	6,061	0.00%
2021/05/31	2	42.33	0	0.00	42.10	2	6,060	0.03%
2021/05/27	0	0.00	1	42.70	42.60	-1	5,986	-0.02%
2021/05/25	0	42.60	0	0.00	42.30	0	4,800	0.00%
2021/05/24	5	42.77	0	0.00	42.70	5	4,755	0.11%
2021/05/21	0	42.80	0	0.00	43.00	0	4,782	0.00%
2021/05/19	1.1	41.96	10	41.80	41.85	-8.9	4,749	-0.19%
2021/05/18	1.1	42.15	0	0.00	41.90	1.1	4,748	0.02%
2021/05/17	1.1	41.09	11	41.00	40.80	-9.9	4,762	-0.21%
2021/05/13	0.1	42.03	11	41.70	42.10	-10.9	4,629	-0.24%
2021/05/12	0.2	43.51	0	0.00	42.60	0.2	4,544	0.01%
2021/05/11	0	0.00	5	45.10	44.85	-5	4,277	-0.12%
2021/05/10	2	45.10	0	0.00	45.70	2	4,201	0.05%
2021/05/07	1	44.75	1	45.00	44.70	0	4,073	0.00%
2021/05/05	3	44.78	0	0.00	45.20	3	3,929	0.08%
2021/05/04	0	0.00	2	44.25	44.35	-2	3,882	-0.05%
2021/04/27	2	46.15	5	46.03	46.20	-3	3,767	-0.08%
2021/04/26	13	46.48	11	47.03	46.60	2	3,705	0.05%
2021/04/23	6	44.90	2	44.90	45.35	4	3,491	0.11%
2021/04/19	2	44.10	6	44.53	44.60	-4	3,322	-0.12%
2021/04/16	0	0.00	49	43.47	43.60	-49	3,270	-1.50%
2021/04/15	3	43.40	51	43.37	43.30	-48	3,297	-1.46%
2021/04/14	2	43.30	2	43.25	43.25	0	3,331	0.00%
2021/04/13	0	0.00	117	43.61	43.50	-117	3,329	-3.51%	大賣/鉅額交易
2021/04/12	1	43.60	1	43.60	43.60	0	3,327	0.00%
2021/04/09	5	43.70	0	0.00	43.75	5	3,336	0.15%
2021/04/08	1	43.45	0	0.00	43.50	1	3,300	0.03%
2021/04/07	5	43.43	0	0.00	43.65	5	3,277	0.15%
2021/03/31	1	43.45	0	0.00	43.50	1	3,351	0.03%
2021/03/30	3	43.52	1	43.45	43.45	2	3,527	0.06%
2021/03/29	2	43.38	0	0.00	43.55	2	3,680	0.05%
2021/03/26	7	43.38	0	0.00	43.50	7	3,854	0.18%
2021/03/25	1	43.50	1	43.50	43.60	0	4,049	0.00%
2021/03/24	5.1	43.10	2	43.05	43.55	3.1	4,322	0.07%
2021/03/23	2	43.13	0	0.00	43.15	2	4,361	0.05%
2021/03/22	4	43.29	0	0.00	43.60	4	4,406	0.09%
2021/03/19	4	44.80	0	0.00	44.25	4	4,320	0.09%
2021/03/16	0	0.00	1.2	44.95	44.90	-1.2	4,433	-0.03%
2021/03/11	15	45.44	0	0.00	45.35	15	5,010	0.30%
2021/03/09	0	0.00	5	45.35	45.40	-5	5,080	-0.10%
2021/03/04	0	0.00	5	44.70	45.05	-5	5,217	-0.10%
2021/02/26	1	44.60	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	11	44.82	11	44.97	44.55	0	5,110	0.00%
2021/02/23	7.4	44.83	0	0.00	44.85	7.4	5,087	0.15%
2021/02/22	4	43.95	0	0.00	44.05	4	5,042	0.08%
2021/02/19	1	43.75	0	0.00	44.10	1	5,037	0.02%
2021/02/18	1	44.05	0	0.00	43.85	1	5,029	0.02%
2021/02/17	7	43.94	4.1	44.10	43.75	2.9	5,010	0.06%
2021/02/03	6	43.60	0	0.00	43.30	6	5,080	0.12%
2021/02/01	10	43.05	0	0.00	43.25	10	5,130	0.19%
2021/01/29	2	42.80	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.15	0	0.00	43.25	1	5,081	0.02%
2021/01/27	8	43.75	0	0.00	43.60	8	5,087	0.16%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/21	9	43.32	0.1	43.65	43.40	8.9	5,102	0.17%
2021/01/20	3	43.83	10	43.88	43.10	-7	5,100	-0.14%
2021/01/19	0	0.00	1	44.50	44.40	-1	5,021	-0.02%
2021/01/18	9.9	44.77	0	0.00	44.55	9.9	4,997	0.20%
2021/01/15	2	45.45	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0	0.00	2	45.65	45.70	-2	5,177	-0.04%
2021/01/11	1	45.85	1.2	46.38	46.00	-0.2	5,145	0.00%
2021/01/08	6	45.88	0	0.00	45.90	6	5,122	0.12%
2021/01/07	1	45.60	1	45.50	45.60	0	5,099	0.00%
2021/01/06	9.1	45.39	1.1	45.49	45.20	8	5,053	0.16%
2021/01/05	3	45.15	2	45.20	45.05	1	5,013	0.02%
2021/01/04	5	45.33	0	0.00	45.15	5	5,002	0.10%
2020/12/31	0	0.00	0.8	45.75	45.85	-0.8	5,008	-0.02%
2020/12/30	3	45.63	0.1	45.70	45.55	2.9	4,999	0.06%
2020/12/29	2	45.75	4	45.98	45.60	-2	4,996	-0.04%
2020/12/28	41	46.24	8	46.65	45.90	33	4,988	0.66%
2020/12/25	48	46.49	165.1	46.11	46.45	-117.1	4,947	-2.37%	大賣/鉅額交易
2020/12/24	134	45.37	2	46.05	46.40	132	4,907	2.69%	大買/鉅額交易
2020/12/23	74.1	44.67	0	0.00	45.00	74.1	4,737	1.56%
2020/12/22	1	45.20	1.3	44.83	44.50	-0.3	4,623	-0.01%
2020/12/21	3	45.02	0	0.00	44.95	3	4,561	0.07%
2020/12/18	0	0.00	1	46.20	45.60	-1	4,425	-0.02%
2020/12/17	0.2	45.85	0	0.00	46.05	0.2	4,185	0.00%
2020/12/16	0	0.00	9	45.53	45.95	-9	4,169	-0.22%
2020/12/14	0	0.00	0.1	44.90	44.90	-0.1	4,076	0.00%
2020/12/10	1	44.00	0	0.00	44.60	1	3,999	0.03%
2020/12/09	2.4	44.39	0	0.00	44.50	2.4	3,934	0.06%
2020/12/08	0	0.00	100.1	44.31	45.40	-100.1	3,834	-2.61%
2020/12/07	113	45.74	16	45.41	45.85	97	3,620	2.68%	大買/
2020/12/04	0	0.00	6.1	43.84	43.50	-6.1	3,344	-0.18%
2020/12/03	1	43.85	0	0.00	43.80	1	3,285	0.03%
2020/12/02	3	44.30	10	44.25	44.35	-7	3,253	-0.22%
2020/12/01	0	0.00	1	44.20	44.50	-1	3,240	-0.03%
2020/11/30	8	44.39	0	0.00	44.50	8	3,235	0.25%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/26	0.3	43.85	0	0.00	43.85	0.3	3,149	0.01%
2020/11/25	0.8	43.60	0	0.00	43.90	0.8	3,254	0.02%
2020/11/16	0	0.00	6	43.43	43.45	-6	3,317	-0.18%
2020/11/13	0.1	43.40	1	43.35	43.40	-0.9	3,336	-0.03%
2020/11/12	0	0.00	2	43.70	43.85	-2	3,324	-0.06%
2020/11/11	0	0.00	1	43.80	44.00	-1	3,346	-0.03%
2020/11/09	1	42.05	0	0.00	42.00	1	3,262	0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/03	5	42.21	0	0.00	42.35	5	3,197	0.16%
2020/11/02	6	41.92	0.9	41.90	41.90	5.1	3,189	0.16%
2020/10/30	2.6	41.83	0.2	42.05	41.50	2.4	3,171	0.08%
2020/10/26	0	42.85	1	42.85	42.60	-1	3,111	-0.03%
2020/10/23	10	42.75	3	42.65	42.55	7	3,120	0.22%
2020/10/22	1	42.05	0	0.00	43.20	1	3,106	0.03%
2020/10/19	3	42.70	0	0.00	43.20	3	2,899	0.10%
2020/10/15	1	43.10	1	43.00	42.95	0	2,865	0.00%
2020/10/14	5	44.00	0	0.00	43.75	5	2,841	0.18%
2020/10/13	0	0.00	10	43.70	43.85	-10	2,846	-0.35%
2020/10/12	10	44.46	6	44.33	44.20	4	2,839	0.14%
2020/10/08	0	0.00	4	44.16	44.70	-4	2,849	-0.14%
2020/09/30	0	0.00	3	43.05	43.00	-3	2,825	-0.11%
2020/09/29	0	0.00	1	43.35	43.30	-1	2,824	-0.04%
2020/09/25	8	41.85	1	42.20	41.50	7	2,769	0.25%
2020/09/24	3	41.40	2	41.65	41.45	1	2,721	0.04%
2020/09/23	0	0.00	4	46.40	46.15	-4	2,590	-0.16%
2020/09/22	1	46.60	2	46.60	46.60	-1	2,499	-0.04%
2020/09/21	13	46.82	5	46.76	46.85	8	2,460	0.33%
2020/09/18	8	46.59	8	46.64	46.65	0	2,411	0.00%
2020/09/15	0	0.00	9	46.20	46.35	-9	2,343	-0.38%
2020/09/09	2	46.10	0	0.00	46.15	2	2,306	0.09%
2020/09/07	0	0.00	3	46.07	46.00	-3	2,396	-0.13%
2020/09/04	2	45.55	0	0.00	45.80	2	2,420	0.08%
2020/09/03	3	45.70	1	45.45	45.60	2	2,467	0.08%
2020/09/02	2	45.75	3	45.85	45.65	-1	2,445	-0.04%
2020/09/01	3	46.00	0	0.00	46.20	3	2,458	0.12%
2020/08/28	0	0.00	1	45.90	45.60	-1	2,440	-0.04%
2020/08/27	0	0.00	1	45.40	45.50	-1	2,459	-0.04%
2020/08/26	0	0.00	1	45.20	45.50	-1	2,500	-0.04%
2020/08/21	2	44.15	0	0.00	44.35	2	2,688	0.07%
2020/08/20	4	44.13	5	43.40	43.50	-1	2,678	-0.04%
2020/08/19	3	44.73	0	0.00	44.45	3	2,644	0.11%
2020/08/17	7	43.74	0	0.00	44.35	7	2,621	0.27%
2020/08/14	5	43.19	0	0.00	43.10	5	2,595	0.19%
2020/08/13	0	0.00	11	43.05	43.75	-11	2,596	-0.42%
2020/07/28	2	41.93	0	0.00	41.60	2	2,799	0.07%
2020/07/27	1	42.45	0	0.00	42.30	1	2,799	0.04%
2020/07/24	4	42.88	0	0.00	42.80	4	2,805	0.14%
2020/07/21	1	43.15	0	0.00	43.45	1	2,848	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	1	43.25	43.65	-1	2,856	-0.04%
2020/07/08	1	44.00	2	44.10	44.40	-1	2,791	-0.04%
2020/07/07	0	0.00	4	44.13	44.10	-4	2,779	-0.14%
2020/07/01	2	43.90	0	0.00	43.95	2	2,774	0.07%
2020/06/29	0	0.00	0.1	44.00	43.60	-0.1	2,797	0.00%
2020/06/19	2	43.50	2.2	43.81	43.50	-0.2	2,875	-0.01%
2020/06/18	0	0.00	10	44.00	44.05	-10	2,865	-0.35%
2020/06/16	1.1	44.27	0	0.00	44.20	1.1	2,963	0.04%
2020/06/15	2.1	44.15	0	0.00	43.70	2.1	3,099	0.07%
2020/06/12	4	43.71	0	0.00	43.60	4	3,148	0.13%
2020/06/11	0	0.00	6	45.72	44.80	-6	3,119	-0.19%
2020/06/10	3	45.90	0.1	45.95	45.85	2.9	3,127	0.09%
2020/06/09	3	46.48	0	0.00	46.50	3	3,185	0.09%
2020/06/05	0	0.00	1	47.20	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	2	46.40	46.40	-2	3,182	-0.06%
2020/06/03	1.1	46.06	5	45.94	46.25	-3.9	3,179	-0.12%
2020/06/02	0	0.00	2	44.75	45.40	-2	3,135	-0.06%
2020/06/01	2	44.90	1	45.00	44.90	1	3,087	0.03%
2020/05/29	1	44.20	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	1	44.85	44.75	-1	2,899	-0.03%
2020/05/27	1	44.20	0	0.00	44.45	1	2,910	0.03%
2020/05/26	0	0.00	1	44.25	44.25	-1	2,950	-0.03%
2020/05/19	1	43.85	0	0.00	44.00	1	2,928	0.03%
2020/05/14	0	0.00	3	43.05	43.05	-3	2,866	-0.10%
2020/05/13	1	44.10	1	44.05	44.00	0	2,832	0.00%
2020/05/12	0	0.00	1	44.55	44.90	-1	2,786	-0.04%
2020/04/29	1	43.95	0	0.00	43.70	1	2,799	0.04%
2020/04/27	1	42.20	0	0.00	42.35	1	2,919	0.03%
2020/04/22	0	0.00	20	40.10	40.30	-20	2,922	-0.68%
2020/04/20	22	41.35	0	0.00	41.40	22	2,905	0.76%
2020/04/17	2	41.90	0	0.00	41.30	2	2,903	0.07%
2020/04/13	1	40.30	0	0.00	40.30	1	2,850	0.04%
2020/04/09	2	40.40	0	0.00	40.30	2	2,865	0.07%
2020/04/08	3	40.47	1	40.40	40.40	2	2,858	0.07%
2020/04/06	2	40.05	0	0.00	40.40	2	2,820	0.07%
2020/03/30	1	39.95	0	0.00	40.00	1	2,784	0.04%
2020/03/25	0	0.00	3	40.50	39.80	-3	3,048	-0.10%
2020/03/24	1	37.25	0	0.00	36.85	1	3,033	0.03%
2020/03/23	0	0.00	1	34.00	34.15	-1	3,025	-0.03%
2020/03/20	2	34.50	0	0.00	35.00	2	3,015	0.07%
2020/03/19	4	33.01	0	0.00	32.90	4	2,948	0.14%
2020/03/18	3	36.78	0	0.00	36.45	3	2,814	0.11%
2020/03/17	10	38.51	1	38.15	38.00	9	2,762	0.33%
2020/03/16	1	40.00	20	40.15	40.05	-19	2,713	-0.70%
2020/03/13	2	38.80	7	38.31	40.40	-5	2,685	-0.19%
2020/03/12	7	42.39	0	0.00	41.80	7	2,579	0.27%
2020/03/10	1	43.80	1	43.75	43.95	0	2,482	0.00%
2020/03/09	2	44.58	3	44.30	44.30	-1	2,456	-0.04%
2020/03/03	1	44.50	0	0.00	44.55	1	2,410	0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/12	0	0.00	1	45.60	45.80	-1	2,398	-0.04%
2020/02/07	2	45.33	0	0.00	45.25	2	2,411	0.08%
2020/02/05	4	45.15	0	0.00	45.10	4	2,430	0.16%
2020/02/04	0	0.00	3	45.20	45.00	-3	2,417	-0.12%
2020/01/31	1	45.35	0	0.00	45.25	1	2,388	0.04%
2020/01/30	4	45.84	6	45.76	45.45	-2	2,348	-0.09%
2020/01/17	2	46.80	0	0.00	46.85	2	2,245	0.09%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/07	0	0.00	1	45.95	46.00	-1	2,495	-0.04%
2020/01/03	0	0.00	1	46.30	46.40	-1	2,559	-0.04%
2019/12/27	1	46.40	0	0.00	46.40	1	2,900	0.03%
2019/12/23	0	0.00	2	46.00	45.55	-2	5,284	-0.04%
2019/12/20	0	45.90	0	0.00	45.45	0	5,215	0.00%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/15	1	46.75	0	47.30	46.95	1	5,187	0.02%
2019/11/14	20	46.55	0	0.00	46.55	20	5,199	0.38%
2019/11/13	0	0.00	1	46.51	46.50	-1	5,195	-0.02%
2019/11/11	1	46.70	0.3	47.00	46.70	0.7	5,200	0.01%
2019/11/05	2	46.88	0	0.00	47.10	2	5,138	0.04%
2019/11/04	0	0.00	1	46.95	47.10	-1	5,131	-0.02%
2019/10/31	7	46.91	0	0.00	46.75	7	5,127	0.14%
2019/10/30	1.2	47.03	1	46.95	46.85	0.2	5,109	0.00%
2019/10/28	1	47.15	75	47.09	47.00	-74	5,078	-1.46%
2019/10/25	1	47.15	0	0.00	47.25	1	5,054	0.02%
2019/10/24	0	0.00	0.2	47.60	47.50	-0.2	5,045	0.00%
2019/10/23	3	47.57	11	47.61	47.50	-8	5,022	-0.16%
2019/10/22	0.1	47.25	1	47.10	47.00	-0.9	4,995	-0.02%
2019/10/21	1	46.50	0	0.00	46.75	1	4,961	0.02%
2019/10/18	0.1	46.10	0	0.00	45.90	0.1	4,899	0.00%
2019/10/16	0	0.00	1	46.15	46.00	-1	4,809	-0.02%
2019/10/09	1	45.60	0	0.00	45.30	1	4,717	0.02%
2019/10/08	1	45.45	1	45.35	45.40	0	4,689	0.00%
2019/10/07	0.1	46.00	0	0.00	45.75	0.1	4,631	0.00%
2019/10/04	6	45.58	0	0.00	45.70	6	4,607	0.13%
2019/10/03	13	46.20	4	46.23	46.05	9	4,523	0.20%
2019/10/02	13	45.63	6	46.00	45.90	7	4,330	0.16%
2019/10/01	1	49.95	14	49.89	49.95	-13	3,108	-0.42%
2019/09/27	5	49.90	0	0.00	49.90	5	2,437	0.21%
2019/09/25	2	49.85	4	49.88	49.80	-2	1,821	-0.11%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/17	5	50.20	0	0.00	50.20	5	1,703	0.29%
2019/09/16	0	0.00	20	49.90	50.00	-20	1,705	-1.17%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/11	0	0.00	4	49.50	49.50	-4	1,701	-0.24%
2019/09/05	0	0.00	3.2	49.41	49.25	-3.2	1,678	-0.19%
2019/09/03	2	49.50	0	0.00	49.25	2	1,677	0.12%
2019/08/29	0	0.00	1	49.25	49.05	-1	1,661	-0.06%
2019/08/28	1	48.95	0	0.00	49.40	1	1,653	0.06%
2019/08/26	10	48.90	0	0.00	48.80	10	1,610	0.62%
2019/08/23	6	49.11	0	0.00	49.20	6	1,606	0.37%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/15	5	48.45	0	0.00	48.95	5	1,622	0.31%
2019/08/14	0	0.00	3	48.50	48.35	-3	1,595	-0.19%
2019/08/12	0	0.00	1.6	48.41	48.25	-1.6	1,598	-0.10%
2019/07/31	4	48.83	0	0.00	48.80	4	1,615	0.25%
2019/07/24	1	49.00	0	0.00	48.90	1	1,626	0.06%
2019/07/16	0	0.00	1	49.05	49.20	-1	1,601	-0.06%
2019/07/12	0	0.00	0.1	49.30	49.15	-0.1	1,626	-0.01%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	1	49.40	1	49.45	49.55	0	1,645	0.00%
2019/07/09	0.1	49.45	0	0.00	49.45	0.1	1,649	0.00%
2019/07/08	0	0.00	1	49.35	49.40	-1	1,669	-0.06%
2019/07/05	2	49.60	0	0.00	49.65	2	1,685	0.12%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/26	0	0.00	0.2	49.75	49.75	-0.2	1,945	-0.01%
2019/06/21	0	0.00	3	49.95	50.00	-3	1,983	-0.15%
2019/06/19	1	49.75	2	49.58	49.90	-1	2,011	-0.05%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/06/11	5	48.65	0	0.00	48.60	5	2,436	0.21%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/05	1	48.75	0	0.00	48.70	1	2,533	0.04%
2019/06/03	0.1	48.90	0	0.00	48.90	0.1	2,532	0.00%
2019/05/31	0	0.00	3	48.65	48.80	-3	2,523	-0.12%
2019/05/30	11	48.35	0	0.00	48.15	11	2,513	0.44%
2019/05/29	7	48.54	0	0.00	48.35	7	2,510	0.28%
2019/05/28	3	49.33	3	49.07	48.60	0	2,513	0.00%
2019/05/27	0.1	49.20	1	48.85	49.20	-0.9	2,443	-0.04%
2019/05/24	3	48.30	0	0.00	48.15	3	2,416	0.12%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.80	0.1	48.95	48.75	0.9	2,517	0.04%
2019/04/24	1	49.05	0	0.00	48.65	1	2,536	0.04%
2019/04/19	0.1	49.00	0	0.00	48.90	0.1	2,543	0.00%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.10	10	49.20	49.15	-9	2,556	-0.35%
2019/04/16	1	49.15	1	49.15	49.40	0	2,551	0.00%
2019/04/11	1	49.60	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.65	5	50.10	49.90	-3	2,528	-0.12%
2019/04/09	11	50.49	0	0.00	50.20	11	2,506	0.44%
2019/04/08	2	50.50	1	50.50	50.60	1	2,534	0.04%
2019/04/01	12	50.88	0	0.00	50.90	12	2,640	0.45%
2019/03/29	0	0.00	11	50.60	50.80	-11	2,550	-0.43%
2019/03/27	4	49.65	0	0.00	49.75	4	2,528	0.16%
2019/03/25	6	49.23	0	0.00	49.25	6	2,501	0.24%
2019/03/20	0	0.00	2	48.50	48.70	-2	2,416	-0.08%
2019/03/19	2	48.95	2	48.95	48.90	0	2,361	0.00%
2019/03/07	1	47.55	0	0.00	47.50	1	1,942	0.05%
2019/03/06	0	0.00	1	47.70	47.55	-1	1,947	-0.05%
2019/03/04	0	0.00	0.2	47.75	47.50	-0.2	1,957	-0.01%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	47.80	48.05	-1	1,994	-0.05%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/18	3	47.67	0	0.00	47.70	3	1,985	0.15%
2019/02/15	0.2	47.50	0	0.00	47.20	0.2	1,989	0.01%
2019/02/14	0	0.00	1	47.35	47.30	-1	1,991	-0.05%
2019/02/13	1	48.20	0	0.00	47.65	1	1,986	0.05%
2019/01/30	5	47.85	0	0.00	47.95	5	1,911	0.26%
2019/01/25	0	0.00	0	47.50	47.60	0	1,890	0.00%
2019/01/24	0	0.00	1	47.35	47.45	-1	1,868	-0.05%
2019/01/22	0	0.00	8	46.75	46.90	-8	1,848	-0.43%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/14	0	46.35	0	0.00	46.25	0	1,945	0.00%
2019/01/11	0	46.35	0	0.00	46.30	0	2,029	0.00%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/25	1	44.10	0	0.00	43.90	1	2,269	0.04%
2018/12/14	1	46.45	0	0.00	46.45	1	2,233	0.04%
2018/12/06	1	45.90	0	0.00	45.65	1	2,430	0.04%
2018/11/27	0	0.00	6	46.25	46.25	-6	4,977	-0.12%
2018/11/23	1	45.70	0	0.00	45.90	1	5,007	0.02%
2018/11/15	1	46.45	0	0.00	46.55	1	5,138	0.02%
2018/11/14	0	0.00	1	46.15	46.45	-1	5,158	-0.02%
2018/11/06	0	0.00	3	46.48	46.55	-3	5,587	-0.05%
2018/10/25	0	0.00	5	44.90	45.00	-5	5,721	-0.09%
2018/10/19	2	44.98	0	0.00	45.90	2	5,681	0.04%
2018/10/18	1	45.70	0	0.00	45.90	1	5,597	0.02%
2018/10/12	8	46.20	0	0.00	46.25	8	5,486	0.15%
2018/10/11	3	45.58	0	0.00	45.60	3	5,469	0.05%
2018/10/08	1	46.90	0	0.00	47.10	1	5,304	0.02%
2018/10/05	0	0.00	1	46.90	46.75	-1	5,270	-0.02%
2018/10/02	0	0.00	2	48.15	48.35	-2	5,233	-0.04%
2018/09/26	1	47.60	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	4	48.95	48.35	-4	5,179	-0.08%
2018/09/21	1	48.55	0	48.65	48.70	1	5,175	0.02%
2018/09/19	1	48.10	0	0.00	48.15	1	5,140	0.02%
2018/09/14	0	0.00	3	47.60	47.50	-3	5,117	-0.06%
2018/09/12	2	45.95	6	46.58	46.90	-4	5,051	-0.08%
2018/09/10	3	44.93	0	0.00	44.60	3	4,834	0.06%
2018/09/07	11	45.47	2	45.28	45.10	9	4,580	0.20%
2018/09/06	0	0.00	14	49.13	49.15	-14	3,932	-0.36%
2018/09/05	1	48.95	11.2	49.56	48.80	-10.2	3,239	-0.31%
2018/09/04	0	0.00	2	49.90	49.95	-2	2,892	-0.07%
2018/09/03	6	50.03	4	50.00	50.00	2	2,724	0.07%
2018/08/31	4	49.56	0	0.00	49.90	4	2,690	0.15%
2018/08/30	0	0.00	1	49.20	49.30	-1	2,659	-0.04%
2018/08/29	1	48.95	0	0.00	48.95	1	2,728	0.04%
2018/08/27	0	0.00	12	48.31	48.35	-12	2,727	-0.44%
2018/08/23	0	0.00	20	48.40	48.40	-20	2,840	-0.70%
2018/08/22	2	48.45	0	0.00	48.35	2	2,883	0.07%
2018/08/21	0	0.00	0.1	48.00	48.20	-0.1	2,879	0.00%
2018/08/15	0	0.00	2	48.25	48.00	-2	2,873	-0.07%
2018/08/10	21	47.92	3.2	47.72	48.00	17.8	2,483	0.72%
2018/08/08	6	47.90	0	0.00	47.90	6	2,452	0.24%
2018/08/07	0	0.00	4	47.63	47.65	-4	2,382	-0.17%
2018/08/03	3	47.35	0	0.00	47.35	3	2,409	0.12%
2018/08/01	11	47.12	17	47.21	47.20	-6	2,402	-0.25%
2018/07/31	1	47.00	0	0.00	47.30	1	2,392	0.04%
2018/07/30	0	0.00	1	46.35	46.40	-1	2,356	-0.04%
2018/07/25	0	0.00	0.4	45.80	45.80	-0.4	2,429	-0.02%
2018/07/24	0	0.00	3	45.75	45.70	-3	2,450	-0.12%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/16	1	45.45	10	45.57	45.40	-9	2,542	-0.35%
2018/07/12	11	45.40	10	45.40	45.50	1	2,580	0.04%
2018/07/10	1	45.40	5	45.00	44.85	-4	2,607	-0.15%
2018/07/09	10	44.20	0	0.00	44.80	10	2,609	0.38%
2018/07/02	5	45.07	0	0.00	44.55	5	2,696	0.19%
2018/06/28	5	44.68	0	0.00	44.60	5	2,663	0.19%
2018/06/27	2	45.30	2	45.33	45.15	0	2,625	0.00%
2018/06/26	0	0.00	11	45.57	45.50	-11	2,631	-0.42%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.70	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/12	3	47.55	2	47.58	47.65	1	2,520	0.04%
2018/06/06	3	46.98	0	0.00	47.85	3	2,452	0.12%
2018/06/05	1	46.50	0	0.00	46.80	1	2,345	0.04%
2018/06/04	3	46.57	1	46.65	46.60	2	2,310	0.09%
2018/06/01	0	0.00	6	45.93	46.30	-6	2,272	-0.26%
2018/05/31	0	0.00	4	45.89	45.40	-4	2,230	-0.18%
2018/05/28	1	45.65	0	0.00	45.65	1	2,116	0.05%
2018/05/25	3	46.07	0	0.00	46.00	3	2,115	0.14%
2018/05/23	0	0.00	1	45.95	45.90	-1	2,097	-0.05%
2018/05/16	0	0.00	5	45.51	45.60	-5	2,116	-0.24%
2018/05/15	1	45.35	0	0.00	45.50	1	2,200	0.05%
2018/05/14	1	45.90	0	0.00	45.75	1	2,276	0.04%
2018/05/04	0	0.00	1	45.40	45.35	-1	2,347	-0.04%
2018/05/02	1	46.45	0	0.00	46.00	1	2,512	0.04%
2018/04/30	0	0.00	15	45.55	45.80	-15	2,513	-0.60%
2018/04/25	15	45.03	0	0.00	45.20	15	2,616	0.57%
2018/04/23	0	0.00	1	45.40	45.60	-1	2,630	-0.04%
2018/04/20	1	45.05	0	0.00	45.30	1	2,590	0.04%
2018/04/19	1	44.85	1	45.05	45.10	0	2,583	0.00%
2018/04/17	1	44.35	1	44.45	44.55	0	2,578	0.00%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/04/09	0	0.00	1	45.20	44.80	-1	2,583	-0.04%
2018/04/02	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/03/31	2	45.30	1	45.20	45.15	1	2,588	0.04%
2018/03/30	0	0.00	2	44.98	45.00	-2	2,586	-0.08%
2018/03/28	0	0.00	1	45.15	45.30	-1	2,582	-0.04%
2018/03/23	1	44.75	0	0.00	44.75	1	2,567	0.04%
2018/03/22	1	45.40	0	0.00	45.10	1	2,570	0.04%
2018/03/21	2	44.80	0	0.00	44.95	2	2,590	0.08%
2018/03/20	3	44.72	3	44.62	44.90	0	2,744	0.00%
2018/03/16	2	45.00	2	45.05	44.60	0	2,796	0.00%
2018/03/14	2	45.33	2	45.43	45.50	0	2,727	0.00%
2018/03/13	0	0.00	2	44.85	45.05	-2	2,704	-0.07%
2018/03/12	3.9	44.85	1	45.20	44.95	2.9	2,704	0.11%
2018/03/09	1	44.25	0	0.00	44.40	1	2,671	0.04%
2018/03/07	0	0.00	0.1	44.35	44.10	-0.1	2,691	0.00%
2018/02/27	7	44.91	1	45.20	44.15	6	2,727	0.22%
2018/02/26	0	0.00	5.9	44.78	44.95	-5.9	2,713	-0.22%
2018/02/23	1	44.90	0	0.00	44.75	1	2,708	0.04%
2018/02/21	2	44.20	0	0.00	44.70	2	2,732	0.07%
2018/02/07	5	43.50	9	44.66	44.20	-4	2,682	-0.15%
2018/02/06	5	41.84	1	42.20	42.20	4	2,599	0.15%
2018/01/30	1	45.80	0	0.00	45.55	1	2,471	0.04%
2018/01/29	2	46.30	0	0.00	46.50	2	2,443	0.08%
2018/01/26	6	46.30	1.3	46.33	46.45	4.7	2,421	0.19%
2018/01/25	3	45.52	0	0.00	45.40	3	2,341	0.13%
2018/01/24	0	0.00	3	44.30	45.00	-3	2,263	-0.13%
2018/01/19	0	0.00	1	42.60	42.85	-1	2,135	-0.05%
2018/01/09	2	42.95	0	0.00	43.15	2	2,123	0.09%
2018/01/05	0	0.00	3	42.55	43.10	-3	2,102	-0.14%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/03	0	0.00	10	42.85	43.15	-10	2,125	-0.47%
2018/01/02	0	0.00	6	42.88	43.15	-6	2,095	-0.29%