興富發 (2542)-統一-台中券商分點個股進出

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
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/22	2	45.25	0	0.00	45.25	2	7,713	0.03%
2024/05/21	2	44.63	0	0.00	44.60	2	7,653	0.03%
2024/05/20	2	45.48	3	45.95	45.20	-1	7,604	-0.01%
2024/05/17	0	0.00	5	45.53	45.70	-5	7,557	-0.07%
2024/05/16	5	45.37	2	45.78	45.55	3	7,519	0.04%
2024/05/15	1.2	44.83	1.3	44.76	44.45	-0.1	7,358	0.00%
2024/05/14	2	45.50	3.2	45.24	45.25	-1.2	7,245	-0.02%
2024/05/13	3	45.27	2	44.80	46.10	1	7,185	0.01%
2024/05/10	15	45.37	17	45.25	45.20	-2	7,097	-0.03%
2024/05/09	7	46.46	2	46.50	45.65	5	6,975	0.07%
2024/05/08	0.1	46.70	2	47.30	46.85	-1.9	6,745	-0.03%
2024/05/07	16.4	48.70	14	48.99	47.85	2.4	6,490	0.04%
2024/05/06	5	48.33	6	47.89	48.15	-1	5,901	-0.02%
2024/05/03	21	47.75	21	47.25	47.20	0	5,458	0.00%
2024/05/02	34	46.32	44.8	46.72	46.60	-10.8	4,966	-0.22%
2024/04/30	2	43.53	2.1	43.42	44.30	-0.1	4,411	0.00%
2024/04/29	4	43.23	10	44.06	44.30	-6	4,274	-0.14%
2024/04/23	0	0.00	0.1	42.25	42.25	-0.1	3,821	0.00%
2024/04/22	10	42.14	4	43.25	42.40	6	3,769	0.16%
2024/04/19	2	41.33	0	0.00	41.45	2	3,371	0.06%
2024/04/18	0	0.00	20	41.75	41.60	-20	3,204	-0.62%
2024/04/17	1	40.75	0	0.00	40.85	1	3,087	0.03%
2024/04/16	1	40.35	1	40.10	40.10	0	3,049	0.00%
2024/04/15	0	0.00	2	41.15	40.80	-2	2,983	-0.07%
2024/04/12	2	40.80	0	0.00	40.80	2	2,943	0.07%
2024/04/11	7	41.05	7	41.06	41.10	0	2,921	0.00%
2024/04/10	2.2	41.44	12	41.42	41.35	-9.8	2,896	-0.34%
2024/04/09	19	41.06	16	41.01	41.20	3	2,858	0.10%
2024/04/08	3	40.57	2	40.80	40.70	1	2,790	0.04%
2024/04/03	2	40.20	0	0.00	40.25	2	2,717	0.07%
2024/04/02	5	40.20	0.7	40.20	40.10	4.3	2,680	0.16%
2024/04/01	0	0.00	0	40.30	40.25	0	2,666	0.00%
2024/03/29	2	40.05	15	40.20	40.15	-13	2,645	-0.49%
2024/03/28	1	40.55	6	40.40	40.50	-5	2,610	-0.19%
2024/03/27	5	40.12	3	40.08	40.60	2	2,567	0.08%
2024/03/25	7	39.23	0	0.00	39.35	7	2,514	0.28%
2024/03/22	2	38.80	0	0.00	38.80	2	2,529	0.08%
2024/03/20	2	38.50	0	0.00	38.50	2	2,570	0.08%
2024/03/19	9	38.71	0	0.00	38.70	9	2,526	0.36%
2024/03/18	1	39.00	0	0.00	39.10	1	2,512	0.04%
2024/03/15	2	39.40	0	0.00	39.20	2	2,527	0.08%
2024/03/14	1	39.80	0	0.00	39.85	1	2,444	0.04%
2024/03/13	7	39.84	0	0.00	39.80	7	2,452	0.29%
2024/03/12	1	39.90	1	40.00	39.95	0	2,432	0.00%
2024/03/05	0	0.00	5	39.65	39.60	-5	2,426	-0.21%
2024/03/04	5	39.64	0	0.00	39.65	5	2,423	0.21%
2024/03/01	4	39.68	0	0.00	39.70	4	2,424	0.17%
2024/02/26	2	39.90	0	0.00	39.90	2	2,444	0.08%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/22	1	39.80	0	0.00	39.75	1	2,457	0.04%
2024/02/21	3	39.95	0	0.00	40.10	3	2,459	0.12%
2024/02/20	0	0.00	0.6	39.65	39.65	-0.6	2,431	-0.02%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/01	4	39.65	0	0.00	39.60	4	2,413	0.17%
2024/01/29	0	0.00	1	39.75	39.80	-1	2,449	-0.04%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/22	3	39.65	0	0.00	39.55	3	2,510	0.12%
2024/01/19	5	39.55	0	0.00	39.70	5	2,499	0.20%
2024/01/16	4	39.61	0	0.00	39.70	4	2,446	0.16%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	8	39.94	0	0.00	39.90	8	2,406	0.33%
2024/01/02	9	40.21	0	0.00	40.25	9	2,991	0.30%
2023/12/28	0	0.00	1	40.10	40.15	-1	3,039	-0.03%
2023/12/26	0	0.00	0.1	40.05	40.05	-0.1	3,098	0.00%
2023/12/21	2	39.95	0	0.00	39.90	2	3,414	0.06%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	0	0.00	1	40.00	40.15	-1	3,443	-0.03%
2023/12/18	2	40.10	0	0.00	40.45	2	3,468	0.06%
2023/12/15	13	40.40	0	0.00	40.40	13	3,484	0.37%
2023/12/14	0	0.00	10	40.20	40.40	-10	3,472	-0.29%
2023/12/13	6	39.99	0	0.00	40.05	6	3,497	0.17%
2023/12/12	11.1	40.02	0	0.00	39.90	11.1	3,540	0.31%
2023/12/11	3	40.03	0	0.00	40.10	3	3,549	0.08%
2023/12/08	0.1	40.20	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	10	40.40	0	0.00	40.20	10	3,523	0.28%
2023/12/06	3	40.38	0	0.00	40.35	3	3,531	0.08%
2023/12/04	3	40.67	0	0.00	40.70	3	3,476	0.09%
2023/12/01	0	0.00	1	40.90	40.80	-1	3,447	-0.03%
2023/11/30	6	40.73	2	40.90	40.95	4	3,452	0.12%
2023/11/29	1	40.95	0	0.00	40.85	1	3,496	0.03%
2023/11/27	0.3	41.10	0	0.00	40.95	0.3	3,468	0.01%
2023/11/21	3	40.90	0	0.00	40.85	3	3,444	0.09%
2023/11/16	20	40.90	0	0.00	41.00	20	3,433	0.58%
2023/11/15	2.8	40.72	0	0.00	40.90	2.8	3,434	0.08%
2023/11/13	0.7	40.65	0	0.00	40.60	0.7	3,398	0.02%
2023/11/10	6	40.55	0	0.00	40.55	6	3,391	0.18%
2023/11/07	0	40.85	5	40.95	40.70	-5	3,506	-0.14%
2023/11/06	6	40.48	0	0.00	40.70	6	3,513	0.17%
2023/11/03	5.1	40.76	3	40.65	40.60	2.1	3,494	0.06%
2023/11/01	7	40.51	0	0.00	40.60	7	3,493	0.20%
2023/10/31	0.3	40.75	0	0.00	40.70	0.3	3,483	0.01%
2023/10/27	1	40.85	1	40.80	40.80	0	3,471	0.00%
2023/10/24	0	0.00	1	40.70	40.80	-1	3,471	-0.03%
2023/10/20	0	0.00	3	41.20	41.10	-3	3,504	-0.09%
2023/10/19	1	41.80	29	42.06	41.80	-28	3,542	-0.79%
2023/10/18	0	0.00	1	41.20	42.05	-1	3,479	-0.03%
2023/10/17	2	40.85	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	1	41.05	41.30	-1	3,162	-0.03%
2023/10/11	2	39.75	1	39.70	40.10	1	3,128	0.03%
2023/10/05	9	39.18	0	0.00	39.10	9	3,071	0.29%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	7	39.31	1	39.25	39.30	6	3,075	0.20%
2023/09/28	2	39.58	1	39.50	39.45	1	3,028	0.03%
2023/09/27	3.3	39.84	0	0.00	39.55	3.3	2,981	0.11%
2023/09/26	6	39.77	1	40.00	40.00	5	2,901	0.17%
2023/09/25	3	43.07	0	0.00	43.05	3	2,712	0.11%
2023/09/22	0	0.00	2	43.48	43.40	-2	2,593	-0.08%
2023/09/21	2	44.03	0	0.00	43.95	2	2,534	0.08%
2023/09/19	1	44.10	1	44.05	44.30	0	2,406	0.00%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/15	0	0.00	2	42.65	42.65	-2	2,401	-0.08%
2023/08/09	5	42.70	0	0.00	42.65	5	2,478	0.20%
2023/08/07	0	0.00	3	42.80	42.80	-3	2,962	-0.10%
2023/08/04	0	0.00	1	42.75	42.70	-1	2,965	-0.03%
2023/07/28	0	42.35	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	0.00	0.6	42.30	42.40	-0.6	3,023	-0.02%
2023/07/25	2	41.65	0	0.00	41.60	2	3,007	0.07%
2023/07/24	4	41.88	0	0.00	41.70	4	2,980	0.13%
2023/07/20	10	42.25	0	0.00	42.25	10	2,951	0.34%
2023/07/18	1	42.05	0	0.00	42.15	1	2,944	0.03%
2023/07/17	17	42.20	0	0.00	42.25	17	2,931	0.58%
2023/07/14	0	42.70	0	0.00	42.55	0	2,898	0.00%
2023/07/11	0	0.00	1	42.80	43.00	-1	2,878	-0.03%
2023/07/03	0	0.00	20	42.68	42.80	-20	2,955	-0.68%
2023/06/27	1	42.25	0	0.00	42.25	1	2,978	0.03%
2023/06/26	2	42.15	0	0.00	42.25	2	2,985	0.07%
2023/06/21	2	42.15	0	0.00	42.25	2	3,006	0.07%
2023/06/20	1	42.20	0	0.00	42.15	1	3,001	0.03%
2023/06/19	4	42.34	0	0.00	42.30	4	2,982	0.13%
2023/06/16	4	42.38	0	0.00	42.25	4	2,968	0.14%
2023/06/15	2	42.85	17	42.82	42.70	-15	2,912	-0.52%
2023/06/14	1	42.80	12	42.80	43.00	-11	2,916	-0.38%
2023/06/08	0	0.00	3	42.55	42.55	-3	3,019	-0.10%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	1	42.50	0.1	42.65	42.50	0.9	3,037	0.03%
2023/06/05	3	42.58	0	0.00	42.50	3	3,041	0.10%
2023/06/01	0	42.50	0	0.00	42.60	0	3,065	0.00%
2023/05/31	2	42.10	0.1	42.60	42.60	2	3,080	0.06%
2023/05/29	8	42.31	0.7	42.10	42.10	7.3	3,039	0.24%
2023/05/26	17	42.21	0	0.00	42.20	17	3,040	0.56%
2023/05/25	20	42.71	0.5	43.05	42.50	19.5	3,025	0.64%
2023/05/24	1	43.00	15	42.95	43.05	-14	3,015	-0.46%
2023/05/23	10	42.60	12.1	42.65	42.75	-2.1	2,976	-0.07%
2023/05/22	4	42.60	0	0.00	42.60	4	2,973	0.13%
2023/05/19	0	0.00	5	41.95	42.00	-5	2,931	-0.17%
2023/05/18	0	0.00	0	41.95	42.00	0	2,896	0.00%
2023/05/17	10.1	41.60	1.9	41.83	41.90	8.2	2,868	0.28%
2023/05/16	4	41.68	0	0.00	41.65	4	2,836	0.14%
2023/05/15	0.1	41.17	0	0.00	41.35	0.1	2,816	0.00%
2023/05/12	0	41.80	0	0.00	41.95	0	2,713	0.00%
2023/05/11	28	41.79	21.2	42.04	42.30	6.9	2,632	0.26%
2023/05/08	0	0.00	2.1	43.18	43.30	-2.1	2,235	-0.09%
2023/05/04	1	42.90	2	42.85	42.85	-1	2,252	-0.04%
2023/05/03	0	0.00	6	42.15	42.30	-6	2,241	-0.27%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/27	0	0.00	2	42.05	42.05	-2	2,398	-0.08%
2023/04/26	0	41.80	0	0.00	42.00	0	2,410	0.00%
2023/04/24	0	0.00	0.1	41.80	41.75	-0.1	2,406	0.00%
2023/04/21	0	0.00	6	41.80	41.85	-6	2,423	-0.25%
2023/04/19	1	42.00	3	42.02	42.00	-2	2,422	-0.08%
2023/04/18	5	42.15	5	42.20	42.10	0	2,402	0.00%
2023/04/17	0	0.00	1.5	42.12	42.05	-1.5	2,394	-0.06%
2023/04/13	1	42.15	2	42.10	42.10	-1	2,397	-0.04%
2023/04/12	3	42.00	26	41.91	41.95	-23	2,407	-0.96%
2023/04/07	0	0.00	3	41.33	41.70	-3	2,499	-0.12%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	5	40.95	41.15	-5	2,570	-0.19%
2023/03/30	0	41.00	0	0.00	41.00	0	2,889	0.00%
2023/03/28	1	40.75	0	0.00	40.70	1	3,717	0.03%
2023/03/24	4	40.83	3	40.70	40.65	1	4,616	0.02%
2023/03/23	2	41.00	0	0.00	41.00	2	4,683	0.04%
2023/03/21	0	0.00	7	41.10	41.10	-7	4,864	-0.14%
2023/03/20	1	40.45	3	40.65	40.70	-2	4,939	-0.04%
2023/03/17	0	40.50	0	0.00	40.40	0	4,979	0.00%
2023/03/16	9	40.10	47.3	40.10	40.10	-38.3	5,004	-0.76%
2023/03/15	38.1	40.86	7	40.81	40.60	31.1	5,035	0.62%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	41.55	0	0.00	41.80	0	5,086	0.00%
2023/03/10	0	0.00	2.2	41.86	41.95	-2.2	5,112	-0.04%
2023/03/08	1	41.80	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.70	0.2	41.80	41.80	0.8	5,162	0.02%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	3.3	41.93	0	0.00	41.95	3.3	5,213	0.06%
2023/03/02	0	0.00	0.4	42.25	42.25	-0.4	5,216	-0.01%
2023/03/01	0	0.00	6	42.30	42.35	-6	5,253	-0.11%
2023/02/23	2	42.50	46.1	42.45	42.40	-44.1	5,417	-0.81%
2023/02/22	2.1	42.25	20	42.11	42.30	-17.9	5,435	-0.33%
2023/02/20	0.1	42.25	1	42.30	42.30	-1	5,567	-0.02%
2023/02/16	2	41.93	0	0.00	41.90	2	5,744	0.03%
2023/02/15	1	41.85	5	41.90	41.85	-4	5,799	-0.07%
2023/02/14	0.1	41.95	1	42.00	42.00	-0.9	5,835	-0.02%
2023/02/13	1	41.40	0	0.00	41.80	1	5,888	0.02%
2023/02/10	2.1	41.53	0	0.00	41.55	2.1	5,912	0.03%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	0.1	42.00	0	0.00	41.95	0.1	6,053	0.00%
2023/02/01	1	41.45	0	0.00	41.60	1	6,045	0.02%
2023/01/30	1	40.75	0.1	40.90	40.65	0.9	6,079	0.01%
2023/01/17	3	40.65	0	0.00	40.70	3	6,054	0.05%
2023/01/16	1.1	40.76	0	0.00	40.70	1.1	6,047	0.02%
2023/01/13	5	40.70	10	40.68	40.80	-5	6,054	-0.08%
2023/01/11	3	40.63	7	40.70	40.60	-4	6,125	-0.07%
2023/01/10	0	0.00	5	40.40	40.50	-5	6,136	-0.08%
2023/01/09	1	40.35	5	40.40	40.45	-4	6,165	-0.06%
2023/01/05	0.5	40.60	0	0.00	40.40	0.5	6,223	0.01%
2023/01/04	5	40.40	0	0.00	40.60	5	6,229	0.08%
2022/12/28	5	41.00	0	0.00	40.70	5	6,284	0.08%
2022/12/27	2	41.35	5	41.18	41.45	-3	6,283	-0.05%
2022/12/23	5	40.30	0	0.00	40.35	5	6,264	0.08%
2022/12/22	9	39.92	0	0.00	42.00	9	6,211	0.14%
2022/12/21	8	39.28	0	0.00	40.00	8	6,026	0.13%
2022/12/20	18	39.67	0	0.00	39.65	18	5,780	0.31%
2022/12/19	9	40.78	0.2	41.10	40.50	8.8	5,621	0.16%
2022/12/16	13.2	41.88	0	0.00	41.15	13.2	5,404	0.24%
2022/12/15	3	42.33	0.1	42.50	42.40	2.9	5,094	0.06%
2022/12/14	10	42.48	0	0.00	42.60	10	5,170	0.19%
2022/12/13	2	43.58	0	0.00	42.75	2	5,162	0.04%
2022/12/12	7	43.84	0	0.00	43.65	7	5,153	0.14%
2022/12/09	1	43.90	0	0.00	44.00	1	5,155	0.02%
2022/12/08	2	43.83	0.5	44.10	44.10	1.5	5,144	0.03%
2022/12/07	1	43.70	11	44.33	44.35	-10	5,137	-0.19%
2022/12/06	12	43.98	0	0.00	43.95	12	5,103	0.24%
2022/12/05	0	0.00	46	44.80	44.40	-46	5,088	-0.90%
2022/12/02	0.6	44.35	0	0.00	44.25	0.6	5,030	0.01%
2022/11/30	0	0.00	22.8	44.70	44.80	-22.8	5,021	-0.45%
2022/11/25	0	0.00	0.1	44.70	44.55	-0.1	5,022	0.00%
2022/11/24	0	0.00	7	44.95	44.90	-7	5,032	-0.14%
2022/11/23	0	44.75	5	44.90	44.90	-5	5,037	-0.10%
2022/11/22	0	0.00	31.2	44.80	44.85	-31.2	5,044	-0.62%
2022/11/18	0	0.00	10	43.75	43.80	-10	4,941	-0.20%
2022/11/17	0	0.00	2.1	43.34	43.55	-2.1	4,949	-0.04%
2022/11/16	0	0.00	1	43.30	43.20	-1	4,925	-0.02%
2022/11/14	5	42.70	11	43.32	43.35	-6	4,875	-0.12%
2022/11/11	0	0.00	17	42.40	42.40	-17	4,802	-0.35%
2022/11/08	1	41.95	12.2	41.90	41.90	-11.2	4,840	-0.23%
2022/11/04	0	0.00	30	41.40	42.00	-30	4,888	-0.61%
2022/11/03	0	0.00	32	40.95	41.30	-32	4,842	-0.66%
2022/11/02	0	0.00	0	41.40	41.25	0	4,832	0.00%
2022/11/01	3	41.30	2	41.35	41.45	1	4,873	0.02%
2022/10/31	5.3	41.16	0.1	41.50	41.45	5.2	4,888	0.11%
2022/10/28	0.1	41.70	2.4	41.69	41.65	-2.3	4,880	-0.05%
2022/10/27	5	41.15	0	0.00	41.80	5	4,875	0.10%
2022/10/26	0	0.00	10	40.60	40.60	-10	4,816	-0.21%
2022/10/24	0	0.00	6	40.65	40.60	-6	4,786	-0.13%
2022/10/21	0	0.00	6	40.48	40.50	-6	4,758	-0.13%
2022/10/20	21.1	40.01	0	0.00	40.35	21.1	4,768	0.44%
2022/10/19	2	40.00	1	40.40	40.20	1	4,726	0.02%
2022/10/18	2	39.60	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0.2	39.11	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	5.1	38.90	0	0.00	39.20	5.1	4,808	0.11%
2022/10/13	2	38.38	2	38.33	38.75	0	4,945	0.00%
2022/10/12	1.1	38.88	1	39.05	38.95	0.1	5,106	0.00%
2022/10/11	1	38.35	20	39.20	39.35	-19	5,224	-0.36%
2022/10/07	2.2	39.15	0	0.00	38.90	2.2	5,188	0.04%
2022/10/06	0.1	39.55	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	5	39.65	0	0.00	39.75	5	5,206	0.10%
2022/10/04	3.3	39.67	0	0.00	39.70	3.3	5,244	0.06%
2022/10/03	0.1	39.25	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	0	0.00	0.1	38.30	39.00	-0.1	5,202	0.00%
2022/09/29	0	38.55	12.9	38.25	38.60	-12.9	5,204	-0.25%
2022/09/28	10.2	38.35	0	0.00	38.00	10.2	5,171	0.20%
2022/09/27	11.4	39.76	4	40.05	39.65	7.4	5,055	0.15%
2022/09/26	21	40.09	4	40.28	40.20	17	4,940	0.34%
2022/09/23	20	47.65	3	47.70	47.80	17	4,766	0.36%
2022/09/22	2	47.85	6	47.81	47.75	-4	4,634	-0.09%
2022/09/21	1	47.90	1	47.90	48.00	0	4,521	0.00%
2022/09/20	2.1	48.03	2	48.03	48.00	0.1	4,374	0.00%
2022/09/19	2	48.05	0	0.00	48.15	2	4,340	0.05%
2022/09/16	1	48.25	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1.7	48.36	2	48.40	48.25	-0.3	4,462	-0.01%
2022/09/13	1.3	48.46	2	48.55	48.50	-0.7	5,003	-0.01%
2022/09/12	0	0.00	6	48.36	48.40	-6	5,233	-0.11%
2022/09/05	2	48.00	0	0.00	47.95	2	5,683	0.04%
2022/09/02	2	47.98	2	47.95	48.00	0	5,698	0.00%
2022/09/01	2	48.03	0	0.00	48.10	2	5,726	0.03%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/29	21	47.69	1	47.70	47.85	20	5,702	0.35%
2022/08/26	2	48.05	0	0.00	48.20	2	5,824	0.03%
2022/08/25	2	47.98	0.2	48.05	48.10	1.8	5,812	0.03%
2022/08/24	2.1	47.60	0	0.00	48.00	2.1	5,807	0.04%
2022/08/23	0.1	47.60	0	0.00	47.65	0.1	5,790	0.00%
2022/08/22	0	0.00	7	47.45	47.65	-7	5,815	-0.12%
2022/08/19	3	46.70	0	0.00	47.00	3	5,742	0.05%
2022/08/18	4	46.98	0	0.00	46.80	4	5,742	0.07%
2022/08/17	0.7	47.20	29	47.13	47.20	-28.3	5,720	-0.49%
2022/08/16	0	0.00	32	46.82	46.80	-32	5,658	-0.57%
2022/08/15	3	46.30	1	46.30	46.20	2	5,579	0.04%
2022/08/12	6.1	46.19	0	0.00	46.15	6.1	5,593	0.11%
2022/08/11	1	45.95	1	45.90	45.90	0	5,573	0.00%
2022/08/10	1	45.85	7	45.67	45.75	-6	5,595	-0.11%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/08	1	46.00	0	0.00	46.00	1	5,670	0.02%
2022/08/05	0	0.00	5	45.80	45.85	-5	5,890	-0.08%
2022/08/04	46	45.45	0	0.00	45.65	46	5,966	0.77%
2022/08/03	4	45.60	0	0.00	45.80	4	5,960	0.07%
2022/08/02	1	45.65	50	45.55	46.00	-49	5,996	-0.82%
2022/08/01	1	45.55	2	45.65	45.90	-1	6,010	-0.02%
2022/07/29	0	0.00	7	45.07	45.35	-7	5,999	-0.12%
2022/07/28	10	44.95	0	0.00	44.90	10	6,010	0.17%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/21	1	44.95	2	44.90	45.15	-1	6,053	-0.02%
2022/07/20	2	45.75	0	0.00	45.35	2	6,060	0.03%
2022/07/19	0	0.00	3	46.08	45.75	-3	6,023	-0.05%
2022/07/12	1	43.15	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	0.00	1	43.85	43.80	-1	6,163	-0.02%
2022/07/08	0	44.05	0	0.00	43.85	0	6,195	0.00%
2022/07/07	2	43.88	0	0.00	43.80	2	6,213	0.03%
2022/07/06	0	0.00	1	44.60	44.20	-1	6,327	-0.02%
2022/06/30	6	45.20	6	44.83	45.20	0	8,178	0.00%
2022/06/29	0	0.00	2	45.00	45.10	-2	8,197	-0.02%
2022/06/24	0	0.00	10	43.95	44.20	-10	8,284	-0.12%
2022/06/23	10	43.70	2	43.43	43.30	8	8,320	0.10%
2022/06/22	6	43.03	3	42.80	43.25	3	8,163	0.04%
2022/06/21	8	43.60	1	43.45	43.35	7	7,857	0.09%
2022/06/20	16	43.70	0	0.00	43.60	16	7,697	0.21%
2022/06/17	9	43.86	2	43.80	44.75	7	7,720	0.09%
2022/06/15	5	45.11	0.1	45.00	45.05	4.9	7,569	0.06%
2022/06/14	8	44.86	10	45.30	45.40	-2	7,728	-0.03%
2022/06/13	25	44.66	0	0.00	44.80	25	8,324	0.30%
2022/06/10	4	44.85	0.1	45.10	44.90	3.9	8,491	0.05%
2022/06/08	0.2	45.35	0	0.00	45.45	0.2	8,561	0.00%
2022/06/06	15	45.16	10	45.02	45.00	5	8,621	0.06%
2022/06/02	50	46.20	0	0.00	46.10	50	8,580	0.58%
2022/06/01	1	46.35	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	0.4	46.52	46.45	-0.4	8,812	0.00%
2022/05/30	10	46.45	3.6	46.33	46.55	6.4	8,881	0.07%
2022/05/26	0	0.00	5	45.85	46.00	-5	9,060	-0.06%
2022/05/25	5	45.85	0	0.00	46.00	5	9,159	0.05%
2022/05/24	0	0.00	5	45.75	45.80	-5	9,320	-0.05%
2022/05/23	5.3	46.00	1	46.00	46.00	4.3	9,444	0.05%
2022/05/20	3	45.90	1	45.70	45.85	2	9,685	0.02%
2022/05/18	3	45.80	0	0.00	45.90	3	9,750	0.03%
2022/05/17	0	0.00	3	45.42	45.45	-3	9,739	-0.03%
2022/05/16	1	44.85	0	0.00	44.55	1	9,756	0.01%
2022/05/13	16.1	44.40	7	44.11	44.70	9.1	9,762	0.09%
2022/05/12	42.2	45.99	2	45.90	45.40	40.2	9,552	0.42%
2022/05/11	2	46.28	2	46.45	46.25	0	9,474	0.00%
2022/05/10	2	46.33	0	0.00	46.50	2	9,491	0.02%
2022/05/09	4	46.56	0	0.00	46.50	4	9,510	0.04%
2022/05/05	0.7	47.20	10	47.10	47.00	-9.3	9,644	-0.10%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	12	46.92	7	46.90	46.95	5	9,807	0.05%
2022/04/28	4	46.81	4.1	46.77	46.70	-0.1	9,846	0.00%
2022/04/27	3.1	46.62	0	0.00	46.70	3.1	9,839	0.03%
2022/04/26	1	47.00	3	47.08	47.20	-2	9,858	-0.02%
2022/04/25	3.6	46.55	0	0.00	46.45	3.6	9,766	0.04%
2022/04/22	3.5	47.23	0	0.00	47.10	3.5	9,677	0.04%
2022/04/21	6	47.67	1	48.07	47.50	5	9,599	0.05%
2022/04/20	4.1	47.48	1	47.85	48.75	3.1	9,493	0.03%
2022/04/19	0	0.00	1	47.85	47.80	-1	9,399	-0.01%
2022/04/18	3.1	47.83	0	0.00	47.80	3.1	9,395	0.03%
2022/04/15	0	0.00	1	47.70	48.05	-1	9,352	-0.01%
2022/04/14	1	47.85	1	47.90	47.85	0	9,312	0.00%
2022/04/13	0	0.00	2	47.30	47.45	-2	9,288	-0.02%
2022/04/12	12.1	46.93	129	46.98	46.90	-116.9	9,253	-1.26%	大賣/鉅額交易
2022/04/11	30.1	47.80	12	47.68	47.60	18.1	9,119	0.20%
2022/04/08	169	48.88	284	48.83	48.75	-115	8,892	-1.29%	大買/大賣/鉅額交易
2022/04/07	187.6	48.96	250	49.07	48.90	-62.4	8,703	-0.72%	大買/大賣/
2022/04/06	2	48.70	933.1	46.61	49.00	-931.1	7,888	-11.80%	大賣/鉅額交易
2022/03/31	4	45.40	6	45.40	45.40	-2	7,189	-0.03%
2022/03/30	4	45.21	16	45.28	45.40	-12	7,184	-0.17%
2022/03/29	1	45.30	11	45.30	45.30	-10	7,325	-0.14%
2022/03/28	15	45.27	0.8	45.25	45.35	14.2	7,363	0.19%
2022/03/25	0	0.00	2	45.70	45.75	-2	7,389	-0.03%
2022/03/24	13	45.67	52.9	45.76	45.75	-39.9	7,451	-0.54%
2022/03/23	8	45.93	26.1	45.93	45.95	-18.1	7,509	-0.24%
2022/03/22	15	45.28	953.2	45.28	45.50	-938.2	7,515	-12.48%	大賣/鉅額交易
2022/03/21	19	46.40	304	46.38	46.20	-285	7,261	-3.93%	大賣/鉅額交易
2022/03/18	7	46.64	10	46.65	46.60	-3	7,118	-0.04%
2022/03/17	6	46.98	30	46.88	47.00	-24	7,022	-0.34%
2022/03/16	67	47.36	421	46.80	46.85	-354	6,829	-5.18%	大賣/鉅額交易
2022/03/15	3	49.90	5	50.16	50.50	-2	6,228	-0.03%
2022/03/14	2	49.55	2	50.20	49.60	0	6,042	0.00%
2022/03/11	8	48.96	0	0.00	48.90	8	5,950	0.13%
2022/03/10	5	49.23	0	0.00	49.20	5	5,931	0.08%
2022/03/09	0	0.00	2	49.25	49.35	-2	5,893	-0.03%
2022/03/08	4	48.55	6	48.49	48.50	-2	5,836	-0.03%
2022/03/07	2	49.25	3	49.20	49.30	-1	5,723	-0.02%
2022/03/04	1	50.30	0	0.00	50.50	1	5,607	0.02%
2022/03/02	0	0.00	5.5	49.81	49.90	-5.5	5,490	-0.10%
2022/03/01	0	0.00	8	49.69	49.45	-8	5,514	-0.15%
2022/02/25	3	48.97	14	48.87	48.95	-11	5,379	-0.20%
2022/02/24	6	48.48	15	48.80	48.35	-9	5,287	-0.17%
2022/02/23	2	48.78	5.2	48.89	49.10	-3.2	5,123	-0.06%
2022/02/22	1	47.55	22.1	48.09	48.90	-21.1	5,011	-0.42%
2022/02/21	7	47.41	76.7	47.40	48.15	-69.7	4,800	-1.45%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	3	47.15	0	0.00	47.15	3	4,863	0.06%
2022/02/15	3	47.15	0	0.00	47.10	3	5,051	0.06%
2022/02/14	1	46.70	3	46.80	46.85	-2	5,014	-0.04%
2022/02/11	1	46.70	0	0.00	46.80	1	5,024	0.02%
2022/02/10	9	46.85	6	46.75	46.90	3	5,005	0.06%
2022/02/09	39	47.06	8	47.00	47.00	31	4,977	0.62%
2022/02/08	11	47.29	7	47.26	47.25	4	4,940	0.08%
2022/02/07	14	46.99	15	46.80	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	18.2	46.60	46.80	-18.2	4,760	-0.38%
2022/01/25	0	0.00	5	46.25	46.30	-5	4,666	-0.11%
2022/01/24	0	0.00	8	46.15	46.30	-8	4,641	-0.17%
2022/01/21	6	46.15	6	46.20	46.25	0	4,590	0.00%
2022/01/19	3	45.93	0	0.00	45.95	3	4,521	0.07%
2022/01/18	0.1	46.20	0	0.00	46.10	0.1	4,470	0.00%
2022/01/12	8.1	46.24	3	46.52	46.25	5.1	4,657	0.11%
2022/01/07	0	0.00	2	46.45	46.45	-2	4,611	-0.04%
2022/01/06	6	46.09	0	0.00	46.30	6	4,600	0.13%
2022/01/05	1	46.05	4.4	46.15	46.10	-3.4	4,599	-0.07%
2022/01/04	6	46.09	1	46.10	46.15	5	4,640	0.11%
2022/01/03	9	46.10	7	46.08	46.25	2	4,629	0.04%
2021/12/30	0	0.00	1	46.50	46.25	-1	4,602	-0.02%
2021/12/28	2	46.18	0	0.00	46.15	2	4,557	0.04%
2021/12/27	7	46.10	0	0.00	46.25	7	4,540	0.15%
2021/12/24	8	45.98	0	0.00	46.20	8	4,524	0.18%
2021/12/23	44	45.97	30	46.01	46.05	14	4,502	0.31%
2021/12/22	3	46.65	1	46.60	46.70	2	4,305	0.05%
2021/12/21	28	47.23	0	0.00	47.00	28	4,226	0.66%
2021/12/20	20	47.46	27.2	47.65	47.60	-7.2	4,188	-0.17%
2021/12/17	1.1	46.98	10	47.00	47.25	-8.9	4,196	-0.21%
2021/12/16	20	47.00	0	0.00	47.25	20	4,208	0.48%
2021/12/15	9	46.47	0	0.00	46.60	9	4,267	0.21%
2021/12/14	9	46.51	0	0.00	46.50	9	4,273	0.21%
2021/12/13	11	46.56	5	46.63	46.70	6	4,252	0.14%
2021/12/10	12	46.47	0	0.00	46.50	12	4,199	0.29%
2021/12/09	10	46.60	8	46.75	46.50	2	4,177	0.05%
2021/12/08	1	46.45	1	46.65	46.50	0	4,154	0.00%
2021/12/07	1	46.50	0	0.00	46.50	1	4,130	0.02%
2021/12/06	1	46.30	0	0.00	46.40	1	4,098	0.02%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/02	2	46.33	0	0.00	46.30	2	4,096	0.05%
2021/11/30	2	46.43	0	0.00	46.20	2	4,101	0.05%
2021/11/29	1	46.40	0	0.00	46.45	1	4,068	0.02%
2021/11/26	15	46.75	0	0.00	46.80	15	4,044	0.37%
2021/11/25	13.2	47.09	0.1	47.15	47.10	13.1	4,003	0.33%
2021/11/24	2.1	46.78	2	46.75	46.85	0.1	3,916	0.00%
2021/11/23	7	46.19	0	0.00	46.20	7	3,893	0.18%
2021/11/22	3	46.43	1	46.50	46.55	2	3,875	0.05%
2021/11/19	4	46.56	0	0.00	46.65	4	3,884	0.10%
2021/11/18	4	46.71	0.1	46.60	46.60	3.9	3,886	0.10%
2021/11/17	2	46.33	0	0.00	46.50	2	3,875	0.05%
2021/11/16	1	47.15	0	0.00	46.80	1	3,859	0.03%
2021/11/15	5	47.85	17	48.60	47.65	-12	3,829	-0.31%
2021/11/12	0	0.00	209	47.39	47.80	-209	3,734	-5.60%	大賣/鉅額交易
2021/11/11	1	45.65	3	45.82	45.60	-2	3,576	-0.06%
2021/11/10	0	0.00	4	45.26	45.45	-4	3,663	-0.11%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/08	5	44.89	22	44.90	45.00	-17	3,689	-0.46%
2021/11/05	2.3	44.51	0	0.00	44.55	2.3	3,715	0.06%
2021/11/03	0	0.00	4	44.70	44.85	-4	3,737	-0.11%
2021/11/02	2	44.80	0	0.00	44.70	2	3,818	0.05%
2021/11/01	2	44.85	1.5	44.87	44.70	0.5	3,840	0.01%
2021/10/29	4	45.00	0	0.00	44.95	4	3,853	0.10%
2021/10/28	0	0.00	2	45.15	45.10	-2	3,908	-0.05%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/25	1	45.10	0	0.00	45.20	1	4,053	0.02%
2021/10/22	0	0.00	20	45.48	45.15	-20	4,122	-0.49%
2021/10/21	0	0.00	9	44.95	45.00	-9	4,091	-0.22%
2021/10/19	5.2	44.50	0.4	44.55	44.55	4.8	4,268	0.11%
2021/10/13	2	45.15	14	44.98	45.05	-12	4,452	-0.27%
2021/10/12	1	44.95	26	44.98	45.10	-25	4,494	-0.56%
2021/10/08	3	44.60	8	44.70	44.60	-5	4,440	-0.11%
2021/10/07	3	44.55	1	44.35	44.65	2	4,430	0.05%
2021/10/06	0	0.00	9	44.50	44.25	-9	4,452	-0.20%
2021/10/05	10	44.45	0	0.00	44.60	10	4,464	0.22%
2021/10/04	2	44.73	0	0.00	44.70	2	4,580	0.04%
2021/10/01	6	44.98	0	0.00	44.80	6	4,599	0.13%
2021/09/30	1	45.10	68	45.11	45.10	-67	4,629	-1.45%
2021/09/29	21	45.10	8	45.19	45.05	13	4,619	0.28%
2021/09/27	10	44.63	0	0.00	44.65	10	4,567	0.22%
2021/09/23	2	46.60	0	0.00	46.80	2	4,357	0.05%
2021/09/22	1	47.00	0	0.00	46.20	1	4,245	0.02%
2021/09/17	1	47.40	0.3	47.60	47.35	0.7	4,100	0.02%
2021/09/15	0	0.00	6	47.65	47.55	-6	4,138	-0.14%
2021/09/13	3	48.35	1	48.30	48.35	2	4,204	0.05%
2021/09/08	4	47.38	1	47.75	47.25	3	4,312	0.07%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0	0.00	1	48.35	48.15	-1	4,318	-0.02%
2021/09/03	0	0.00	53	48.33	48.25	-53	4,304	-1.23%
2021/09/01	0	0.00	54	48.30	48.40	-54	4,370	-1.24%
2021/08/31	0.3	48.05	113	47.61	48.20	-112.7	4,386	-2.57%	大賣/鉅額交易
2021/08/30	9	47.34	56	47.45	47.40	-47	4,411	-1.07%
2021/08/27	0	0.00	403	47.46	47.45	-403	4,405	-9.15%	大賣/鉅額交易
2021/08/26	0	0.00	160	47.61	47.40	-160	4,429	-3.61%	大賣/鉅額交易
2021/08/25	3	47.30	0	0.00	47.60	3	4,498	0.07%
2021/08/24	7	47.98	68	47.81	47.65	-61	4,515	-1.35%
2021/08/23	3	47.80	687	47.64	47.50	-684	4,576	-14.95%	大賣/鉅額交易
2021/08/20	10	47.30	231	47.49	47.55	-221	4,597	-4.81%	大賣/鉅額交易
2021/08/19	13	47.95	0	0.00	47.55	13	5,750	0.23%
2021/08/18	0	0.00	53	48.60	48.40	-53	5,778	-0.92%
2021/08/17	2	49.00	589	48.72	48.60	-587	5,807	-10.11%	大賣/鉅額交易
2021/08/16	117	48.12	25	48.37	48.10	92	5,726	1.61%	大買/
2021/08/13	21	48.84	194	49.04	48.90	-173	5,649	-3.06%	大賣/鉅額交易
2021/08/12	0	0.00	235	48.87	48.95	-235	5,580	-4.21%	大賣/鉅額交易
2021/08/11	0	0.00	221	48.85	48.80	-221	5,583	-3.96%	大賣/鉅額交易
2021/08/10	47	48.31	100.6	48.77	48.85	-53.6	5,582	-0.96%
2021/08/09	0	0.00	169	49.04	49.00	-169	5,636	-3.00%	大賣/鉅額交易
2021/08/06	1	48.80	376	48.97	49.45	-375	5,660	-6.62%	大賣/鉅額交易
2021/08/05	0	0.00	123	48.92	48.70	-123	5,663	-2.17%	大賣/鉅額交易
2021/08/04	4	48.83	217	49.07	49.05	-213	5,896	-3.61%	大賣/鉅額交易
2021/08/03	0	0.00	53	49.54	49.30	-53	5,955	-0.89%
2021/08/02	5	49.30	0	0.00	49.45	5	6,067	0.08%
2021/07/30	4	48.91	0	0.00	49.05	4	6,127	0.07%
2021/07/29	1	49.10	133	48.95	49.10	-132	6,148	-2.15%	大賣/鉅額交易
2021/07/28	85.5	47.97	18	48.43	48.35	67.5	6,105	1.11%
2021/07/27	34	47.63	5	48.08	48.15	29	6,096	0.48%
2021/07/26	146	47.64	70	48.24	48.10	76	6,098	1.25%	大買/
2021/07/23	33	47.67	81.1	47.95	47.90	-48.1	6,014	-0.80%
2021/07/22	0	0.00	2	46.43	46.85	-2	5,822	-0.03%
2021/07/21	0	0.00	3.1	46.00	46.00	-3.1	5,780	-0.05%
2021/07/20	0	0.00	26	45.63	45.65	-26	5,959	-0.44%
2021/07/19	3	46.10	17.3	46.11	46.10	-14.3	6,065	-0.24%
2021/07/16	65	45.49	2.4	45.49	45.75	62.6	6,068	1.03%
2021/07/15	0	0.00	3	45.00	45.10	-3	6,030	-0.05%
2021/07/14	2	44.80	0	0.00	44.95	2	6,056	0.03%
2021/07/13	8	44.95	0	0.00	44.85	8	6,135	0.13%
2021/07/12	6	45.37	3	45.50	45.20	3	6,116	0.05%
2021/07/09	6	44.91	4	45.18	45.00	2	6,084	0.03%
2021/07/08	2	44.58	41	44.60	44.65	-39	6,005	-0.65%
2021/07/07	0	0.00	18	44.06	44.40	-18	6,008	-0.30%
2021/07/02	1	43.35	1	43.30	43.30	0	6,077	0.00%
2021/07/01	1	43.50	0	0.00	43.20	1	6,112	0.02%
2021/06/30	1	43.55	0	0.00	43.65	1	6,122	0.02%
2021/06/29	0.5	43.45	50	43.47	43.55	-49.5	6,147	-0.81%
2021/06/25	26	44.06	0	0.00	43.60	26	6,171	0.42%
2021/06/24	20	43.60	2	43.80	43.85	18	6,158	0.29%
2021/06/23	4	42.80	13	42.64	42.70	-9	6,132	-0.15%
2021/06/22	2	42.45	0	0.00	42.35	2	6,080	0.03%
2021/06/15	0	0.00	0.1	42.75	42.80	-0.1	6,256	0.00%
2021/06/11	10	42.35	0	0.00	42.40	10	6,240	0.16%
2021/06/10	15	42.37	0	0.00	42.30	15	6,243	0.24%
2021/06/08	5	41.35	2	41.35	41.40	3	6,192	0.05%
2021/06/07	6	41.56	0	0.00	41.55	6	6,172	0.10%
2021/06/04	1	41.95	1	42.00	41.95	0	6,144	0.00%
2021/06/03	5	41.85	0	0.00	41.85	5	6,153	0.08%
2021/06/02	2	41.85	9	41.85	42.00	-7	6,141	-0.11%
2021/05/31	3	42.13	2	42.20	42.10	1	6,060	0.02%
2021/05/28	1	42.65	0	0.00	42.65	1	5,999	0.02%
2021/05/27	1	41.90	0	0.00	42.60	1	5,986	0.02%
2021/05/21	2	42.70	0	0.00	43.00	2	4,782	0.04%
2021/05/20	0	0.00	0.2	42.15	42.15	-0.2	4,749	0.00%
2021/05/18	0	0.00	3	41.87	41.90	-3	4,748	-0.06%
2021/05/17	0	0.00	2	41.60	40.80	-2	4,762	-0.04%
2021/05/14	0	0.00	1	43.50	42.80	-1	4,683	-0.02%
2021/05/12	5	42.00	0	0.00	42.60	5	4,544	0.11%
2021/05/10	0	0.00	3.1	45.84	45.70	-3.1	4,201	-0.07%
2021/05/05	4	45.45	3	44.90	45.20	1	3,929	0.03%
2021/05/04	5	44.31	0	0.00	44.35	5	3,882	0.13%
2021/05/03	1	45.05	0	0.00	44.70	1	3,820	0.03%
2021/04/29	1.5	45.18	21	45.10	45.25	-19.6	3,765	-0.52%
2021/04/28	21	45.99	10	45.65	45.65	11	3,739	0.29%
2021/04/27	28	46.18	46	46.16	46.20	-18	3,767	-0.48%
2021/04/26	44	46.51	17.6	46.51	46.60	26.5	3,705	0.71%
2021/04/23	9	44.43	2	45.00	45.35	7	3,491	0.20%
2021/04/22	21	44.49	6.4	44.31	44.10	14.6	3,389	0.43%
2021/04/21	5	44.40	0	0.00	44.35	5	3,329	0.15%
2021/04/20	1	44.15	2	44.20	44.35	-1	3,311	-0.03%
2021/04/19	5	44.60	1	44.25	44.60	4	3,322	0.12%
2021/04/16	0	0.00	1	43.60	43.60	-1	3,270	-0.03%
2021/04/14	4.1	43.27	38.1	43.36	43.25	-34	3,331	-1.02%
2021/04/13	3	43.58	10	43.65	43.50	-7	3,329	-0.21%
2021/04/09	5	43.60	1	43.70	43.75	4	3,336	0.12%
2021/04/08	5	43.45	5	43.50	43.50	0	3,300	0.00%
2021/04/07	7	43.52	0	0.00	43.65	7	3,277	0.21%
2021/04/06	2	43.58	0	0.00	43.65	2	3,270	0.06%
2021/03/31	8	43.44	0	0.00	43.50	8	3,351	0.24%
2021/03/30	1	43.50	1	43.45	43.45	0	3,527	0.00%
2021/03/29	6	43.34	0	0.00	43.55	6	3,680	0.16%
2021/03/26	5	43.45	0	0.00	43.50	5	3,854	0.13%
2021/03/25	1	43.30	0	0.00	43.60	1	4,049	0.02%
2021/03/24	7	43.09	1	43.30	43.55	6	4,322	0.14%
2021/03/23	9	43.18	0	0.00	43.15	9	4,361	0.21%
2021/03/22	2	43.30	2	43.25	43.60	0	4,406	0.00%
2021/03/19	3	45.00	0	0.00	44.25	3	4,320	0.07%
2021/03/18	1	45.25	4	45.40	45.20	-3	4,322	-0.07%
2021/03/16	4	44.90	0	0.00	44.90	4	4,433	0.09%
2021/03/15	3	44.77	0	0.00	44.75	3	4,528	0.07%
2021/03/12	2	44.98	1.1	45.00	44.95	0.9	4,737	0.02%
2021/03/11	0.7	45.35	5.4	45.47	45.35	-4.7	5,010	-0.09%
2021/03/10	14	45.74	2	45.60	45.45	12	5,045	0.24%
2021/03/09	3	45.40	1	45.50	45.40	2	5,080	0.04%
2021/03/05	3	45.03	0	0.00	44.95	3	5,096	0.06%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/23	1	44.60	5	44.55	44.85	-4	5,087	-0.08%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1	43.85	0	0.00	44.10	1	5,037	0.02%
2021/02/17	1	43.80	0	0.00	43.75	1	5,010	0.02%
2021/01/29	0	0.00	7	43.10	42.60	-7	5,117	-0.14%
2021/01/28	1	43.45	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	0.00	0.7	43.65	43.60	-0.7	5,087	-0.01%
2021/01/25	0	0.00	17.3	42.86	43.95	-17.3	5,087	-0.34%
2021/01/21	3	43.20	0	0.00	43.40	3	5,102	0.06%
2021/01/20	6	43.60	0	0.00	43.10	6	5,100	0.12%
2021/01/19	1	44.40	0	0.00	44.40	1	5,021	0.02%
2021/01/18	23	44.70	0.1	44.65	44.55	22.9	4,997	0.46%
2021/01/15	78	45.41	10	45.50	45.05	68	5,015	1.36%
2021/01/14	0	0.00	1	45.60	45.70	-1	5,177	-0.02%
2021/01/13	0	0.00	1	45.85	45.80	-1	5,174	-0.02%
2021/01/12	0	0.00	16	45.98	45.55	-16	5,170	-0.31%
2021/01/11	32	46.05	2	46.13	46.00	30	5,145	0.58%
2021/01/08	2	45.85	1	46.00	45.90	1	5,122	0.02%
2021/01/07	1	45.75	4	45.79	45.60	-3	5,099	-0.06%
2021/01/06	12	45.45	4	45.59	45.20	8	5,053	0.16%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	4	45.43	0	0.00	45.15	4	5,002	0.08%
2020/12/31	26	45.50	2	45.85	45.85	24	5,008	0.48%
2020/12/30	12	45.48	1	45.75	45.55	11	4,999	0.22%
2020/12/29	67	45.73	0	0.00	45.60	67	4,996	1.34%
2020/12/28	0	0.00	1	46.05	45.90	-1	4,988	-0.02%
2020/12/25	1	46.10	15.1	46.79	46.45	-14.1	4,947	-0.29%
2020/12/24	7	45.96	2	45.90	46.40	5	4,907	0.10%
2020/12/23	1	44.75	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0	0.00	1	45.00	44.50	-1	4,623	-0.02%
2020/12/21	2	45.50	0	0.00	44.95	2	4,561	0.04%
2020/12/18	46	46.11	5	46.17	45.60	41	4,425	0.93%
2020/12/17	188	45.90	10	46.16	46.05	178	4,185	4.25%	大買/鉅額交易
2020/12/16	110	45.89	10	45.93	45.95	100	4,169	2.40%	大買/
2020/12/15	20	44.90	21	45.29	45.25	-1	4,086	-0.02%
2020/12/14	1	45.05	221	45.09	44.90	-220	4,076	-5.40%	大賣/鉅額交易
2020/12/11	4	44.50	0.4	44.40	44.35	3.6	4,015	0.09%
2020/12/10	98	43.88	0	0.00	44.60	98	3,999	2.45%
2020/12/09	12	44.44	0	0.00	44.50	12	3,934	0.31%
2020/12/08	7	44.33	15	44.31	45.40	-8	3,834	-0.21%
2020/12/07	2.4	45.49	3	45.75	45.85	-0.6	3,620	-0.02%
2020/12/04	1	43.30	0	0.00	43.50	1	3,344	0.03%
2020/12/03	2	44.00	0	0.00	43.80	2	3,285	0.06%
2020/12/02	0	0.00	2	44.33	44.35	-2	3,253	-0.06%
2020/12/01	5	44.39	1.9	44.39	44.50	3.2	3,240	0.10%
2020/11/30	0.5	44.25	8.5	44.34	44.50	-8	3,235	-0.25%
2020/11/27	2	43.78	0	0.00	43.85	2	3,140	0.06%
2020/11/25	2	43.70	0	0.00	43.90	2	3,254	0.06%
2020/11/24	1	43.45	1	43.50	43.50	0	3,245	0.00%
2020/11/23	0	0.00	11	43.50	43.45	-11	3,242	-0.34%
2020/11/19	0	0.00	2	43.05	43.15	-2	3,268	-0.06%
2020/11/18	0	0.00	1	43.15	43.35	-1	3,279	-0.03%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/13	2	43.13	0	0.00	43.40	2	3,336	0.06%
2020/11/12	2	43.80	0	0.00	43.85	2	3,324	0.06%
2020/11/11	0	0.00	1	43.35	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/06	3	41.97	0	0.00	41.90	3	3,242	0.09%
2020/11/05	1	42.10	0	0.00	42.00	1	3,220	0.03%
2020/10/30	7	41.60	1	41.80	41.50	6	3,171	0.19%
2020/10/29	5	41.74	0	0.00	41.85	5	3,118	0.16%
2020/10/28	4	42.16	0	0.00	42.10	4	3,121	0.13%
2020/10/26	2	42.65	0	0.00	42.60	2	3,111	0.06%
2020/10/22	2	42.28	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	6	42.83	0	0.00	42.65	6	2,920	0.21%
2020/10/19	4	42.89	0	0.00	43.20	4	2,899	0.14%
2020/10/15	3	42.98	0	0.00	42.95	3	2,865	0.10%
2020/10/12	1	44.35	2	44.65	44.20	-1	2,839	-0.04%
2020/10/08	1	43.90	0	0.00	44.70	1	2,849	0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	43.30	1	43.20	43.30	1	2,824	0.04%
2020/09/28	1	42.45	8	42.27	42.65	-7	2,795	-0.25%
2020/09/25	3	41.72	7	41.79	41.50	-4	2,769	-0.14%
2020/09/24	6	41.52	13	41.56	41.45	-7	2,721	-0.26%
2020/09/23	4	46.60	43	46.17	46.15	-39	2,590	-1.51%
2020/09/22	3	46.57	0	0.00	46.60	3	2,499	0.12%
2020/09/18	1	46.60	0	0.00	46.65	1	2,411	0.04%
2020/09/17	3	46.65	7	46.51	46.55	-4	2,381	-0.17%
2020/09/16	2	46.45	0	0.00	46.35	2	2,358	0.08%
2020/09/09	0	0.00	1	46.05	46.15	-1	2,306	-0.04%
2020/09/07	6	46.00	0	0.00	46.00	6	2,396	0.25%
2020/09/04	2	45.50	0	0.00	45.80	2	2,420	0.08%
2020/09/03	1	45.50	2	45.60	45.60	-1	2,467	-0.04%
2020/09/02	1	45.90	0	0.00	45.65	1	2,445	0.04%
2020/08/31	2	46.45	10	46.45	46.40	-8	2,516	-0.32%
2020/08/28	25	45.75	0	0.00	45.60	25	2,440	1.02%
2020/08/25	5	45.10	0	0.00	44.95	5	2,531	0.20%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/21	10	43.90	0	0.00	44.35	10	2,688	0.37%
2020/08/20	2	44.15	22	43.41	43.50	-20	2,678	-0.75%
2020/08/19	5	44.49	10	44.50	44.45	-5	2,644	-0.19%
2020/08/18	10	44.50	0	0.00	44.30	10	2,619	0.38%
2020/08/17	11	43.85	0	0.00	44.35	11	2,621	0.42%
2020/08/12	0	0.00	2	42.65	42.55	-2	2,585	-0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/03	0	0.00	1	42.20	42.20	-1	2,816	-0.04%
2020/07/31	0	0.00	10	43.00	42.80	-10	2,793	-0.36%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/15	0	0.00	3	43.50	43.65	-3	2,856	-0.11%
2020/07/14	1	42.75	0	0.00	42.60	1	2,827	0.04%
2020/07/13	2	43.15	0	0.00	42.80	2	2,833	0.07%
2020/07/10	2	43.40	0	0.00	43.15	2	2,817	0.07%
2020/07/09	1	43.90	0	0.00	43.90	1	2,812	0.04%
2020/07/08	1	44.00	1	44.10	44.40	0	2,791	0.00%
2020/07/06	3	44.05	0	0.00	44.00	3	2,765	0.11%
2020/07/03	1	44.15	0	0.00	43.85	1	2,768	0.04%
2020/07/02	1	43.95	11	44.04	44.20	-10	2,775	-0.36%
2020/07/01	1	43.70	0	0.00	43.95	1	2,774	0.04%
2020/06/29	1	43.60	1	43.55	43.60	0	2,797	0.00%
2020/06/24	2	44.03	1	43.90	43.90	1	2,802	0.04%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/15	0	0.00	1	43.70	43.70	-1	3,099	-0.03%
2020/06/12	1	43.95	0	0.00	43.60	1	3,148	0.03%
2020/06/11	0	0.00	1	45.40	44.80	-1	3,119	-0.03%
2020/06/10	0	0.00	4	45.85	45.85	-4	3,127	-0.13%
2020/06/04	0	0.00	1	46.35	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	8	44.96	45.40	-8	3,135	-0.26%
2020/06/01	0	0.00	2	44.85	44.90	-2	3,087	-0.06%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/21	0	0.00	3.1	44.01	44.20	-3.1	2,953	-0.11%
2020/05/14	1	43.15	0	0.00	43.05	1	2,866	0.03%
2020/05/13	2	44.08	20	44.05	44.00	-18	2,832	-0.64%
2020/05/12	3	44.53	0	0.00	44.90	3	2,786	0.11%
2020/05/11	2	44.75	0	0.00	44.70	2	2,769	0.07%
2020/05/08	0	0.00	1	43.90	43.80	-1	2,735	-0.04%
2020/05/06	4	43.60	0	0.00	43.70	4	2,727	0.15%
2020/05/04	1	42.80	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	1	43.95	43.65	-1	2,783	-0.04%
2020/04/28	1	42.80	0	0.00	42.85	1	2,828	0.04%
2020/04/22	3	40.42	0	0.00	40.30	3	2,922	0.10%
2020/04/21	0	0.00	1	41.15	40.40	-1	2,922	-0.03%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.85	0	0.00	41.30	1	2,903	0.03%
2020/04/16	0	0.00	3	41.50	41.20	-3	2,895	-0.10%
2020/04/15	0	0.00	2	41.75	41.75	-2	2,879	-0.07%
2020/04/14	14	41.31	0	0.00	41.50	14	2,874	0.49%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/09	5	40.45	0	0.00	40.30	5	2,865	0.17%
2020/04/08	0	0.00	1	40.40	40.40	-1	2,858	-0.03%
2020/04/07	2	40.50	0	0.00	40.45	2	2,843	0.07%
2020/04/01	2	40.10	0	0.00	39.90	2	2,814	0.07%
2020/03/31	2	40.50	0	0.00	40.50	2	2,803	0.07%
2020/03/30	1	39.40	1	39.85	40.00	0	2,784	0.00%
2020/03/27	1	40.30	2	40.00	39.55	-1	2,871	-0.03%
2020/03/26	0	0.00	3	39.97	39.90	-3	2,947	-0.10%
2020/03/25	1	39.30	4	40.46	39.80	-3	3,048	-0.10%
2020/03/24	0	0.00	3	36.48	36.85	-3	3,033	-0.10%
2020/03/20	2	34.08	0	0.00	35.00	2	3,015	0.07%
2020/03/19	1	33.45	16	32.95	32.90	-15	2,948	-0.51%
2020/03/18	0	0.00	1	36.45	36.45	-1	2,814	-0.04%
2020/03/17	26	38.12	13	38.17	38.00	13	2,762	0.47%
2020/03/16	1	40.05	2	40.05	40.05	-1	2,713	-0.04%
2020/03/13	2	38.50	2	38.90	40.40	0	2,685	0.00%
2020/03/12	1	42.50	0	0.00	41.80	1	2,579	0.04%
2020/03/11	0	0.00	1	43.90	43.85	-1	2,497	-0.04%
2020/03/10	1	43.95	1	44.15	43.95	0	2,482	0.00%
2020/03/09	2	44.50	5	44.32	44.30	-3	2,456	-0.12%
2020/03/03	0	0.00	1	44.55	44.55	-1	2,410	-0.04%
2020/02/27	1	44.55	11	44.60	44.85	-10	2,420	-0.41%
2020/02/21	0	0.00	1	45.60	45.50	-1	2,360	-0.04%
2020/02/18	20	45.90	1	46.05	46.05	19	2,339	0.81%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/11	20	45.35	0	0.00	45.35	20	2,393	0.84%
2020/02/07	21	45.30	0	0.00	45.25	21	2,411	0.87%
2020/02/06	0	0.00	4	45.66	45.55	-4	2,426	-0.16%
2020/01/31	1	45.80	10	45.60	45.25	-9	2,388	-0.38%
2020/01/30	1	45.55	2	45.75	45.45	-1	2,348	-0.04%
2020/01/20	3	47.02	4	47.05	47.10	-1	2,265	-0.04%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/15	1	46.55	0	0.00	46.55	1	2,291	0.04%
2020/01/14	0	0.00	2	46.40	46.40	-2	2,321	-0.09%
2020/01/13	0	0.00	1	46.35	46.30	-1	2,380	-0.04%
2020/01/10	2	46.15	1	46.25	46.25	1	2,427	0.04%
2020/01/09	2	46.05	0	0.00	46.00	2	2,453	0.08%
2020/01/07	0	0.00	1	46.00	46.00	-1	2,495	-0.04%
2019/12/30	3	46.40	0	0.00	46.45	3	2,707	0.11%
2019/12/25	1	46.25	1	46.20	46.20	0	4,781	0.00%
2019/12/23	1	46.00	0	0.00	45.55	1	5,284	0.02%
2019/12/20	4	45.55	0	0.00	45.45	4	5,215	0.08%
2019/12/18	5	46.07	2	46.05	46.00	3	5,095	0.06%
2019/12/16	2	46.25	0	0.00	46.25	2	5,088	0.04%
2019/12/12	3	46.20	0	0.00	46.35	3	5,127	0.06%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	0	0.00	2	46.10	46.05	-2	5,169	-0.04%
2019/12/09	2	46.40	0	0.00	46.30	2	5,168	0.04%
2019/12/06	1	46.60	2	46.55	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	3	46.55	2	46.45	46.60	1	5,166	0.02%
2019/12/03	4	46.60	0	0.00	46.70	4	5,157	0.08%
2019/12/02	3	46.58	0	0.00	46.55	3	5,162	0.06%
2019/11/27	1	46.60	1	46.80	46.80	0	5,166	0.00%
2019/11/26	0	0.00	1	46.20	46.20	-1	5,164	-0.02%
2019/11/22	1	46.60	1	46.60	46.55	0	5,154	0.00%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/18	0	0.00	0.7	47.05	46.85	-0.7	5,184	-0.01%
2019/11/15	0	0.00	1	46.90	46.95	-1	5,187	-0.02%
2019/11/12	0	0.00	1	46.90	46.90	-1	5,211	-0.02%
2019/11/07	5	47.30	0	0.00	47.25	5	5,166	0.10%
2019/11/05	0	0.00	2	46.65	47.10	-2	5,138	-0.04%
2019/11/04	3	46.95	0	0.00	47.10	3	5,131	0.06%
2019/11/01	8	46.87	0	0.00	46.95	8	5,120	0.16%
2019/10/30	4	46.95	1	47.00	46.85	3	5,109	0.06%
2019/10/28	0	0.00	4	46.98	47.00	-4	5,078	-0.08%
2019/10/25	0	0.00	3	47.20	47.25	-3	5,054	-0.06%
2019/10/23	1	47.30	12	47.30	47.50	-11	5,022	-0.22%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/21	4	46.46	0	0.00	46.75	4	4,961	0.08%
2019/10/18	3	45.80	0	0.00	45.90	3	4,899	0.06%
2019/10/17	7	45.89	0	0.00	45.80	7	4,847	0.14%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	1	45.60	1	45.80	45.65	0	4,751	0.00%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0	0.00	2	45.80	45.75	-2	4,631	-0.04%
2019/10/04	5	45.51	2	45.50	45.70	3	4,607	0.07%
2019/10/03	18	45.83	0	0.00	46.05	18	4,523	0.40%
2019/10/02	9	45.43	0	0.00	45.90	9	4,330	0.21%
2019/10/01	1	49.95	16	49.89	49.95	-15	3,108	-0.48%
2019/09/27	1	49.95	0	0.00	49.90	1	2,437	0.04%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	4	49.75	0	0.00	49.65	4	1,784	0.22%
2019/09/23	4	49.84	0	0.00	49.80	4	1,758	0.23%
2019/09/20	3	49.90	0	0.00	49.80	3	1,749	0.17%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	2	50.10	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	3	50.07	50.20	-3	1,703	-0.18%
2019/09/06	8	49.45	0	0.00	49.30	8	1,680	0.48%
2019/09/02	6	49.50	3	49.45	49.50	3	1,683	0.18%
2019/08/30	2	49.30	1	49.35	49.50	1	1,684	0.06%
2019/08/26	2	48.80	0	0.00	48.80	2	1,610	0.12%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	2	48.75	0	0.00	48.60	2	1,670	0.12%
2019/08/16	6	48.87	0.1	49.05	48.80	5.9	1,642	0.36%
2019/08/15	3	48.72	12	49.03	48.95	-9	1,622	-0.55%
2019/08/14	3	48.60	0	0.00	48.35	3	1,595	0.19%
2019/08/13	1	48.20	6	48.20	48.35	-5	1,587	-0.31%
2019/08/07	3	48.13	8	48.10	48.00	-5	1,606	-0.31%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/22	0	0.00	1	49.40	49.25	-1	1,600	-0.06%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/11	10	49.47	0	0.00	49.45	10	1,629	0.61%
2019/07/10	0	0.00	5	49.45	49.55	-5	1,645	-0.30%
2019/07/04	0	0.00	1	49.75	49.75	-1	1,723	-0.06%
2019/07/03	2	49.35	0	0.00	49.30	2	1,736	0.12%
2019/06/28	2	49.53	0	0.00	49.45	2	1,784	0.11%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/26	2	49.63	0	0.00	49.75	2	1,945	0.10%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/21	2	49.80	0	0.00	50.00	2	1,983	0.10%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	5	49.44	49.90	-5	2,011	-0.25%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/05	0	0.00	0.2	48.90	48.70	-0.2	2,533	-0.01%
2019/06/04	0	0.00	4	49.05	49.00	-4	2,531	-0.16%
2019/05/28	6	49.10	0	0.00	48.60	6	2,513	0.24%
2019/05/27	0	0.00	1	49.05	49.20	-1	2,443	-0.04%
2019/05/14	0	0.00	14	47.74	48.05	-14	2,450	-0.57%
2019/05/10	0	0.00	7	47.83	48.05	-7	2,479	-0.28%
2019/05/09	3	48.07	114	48.01	48.00	-111	2,476	-4.48%	大賣/鉅額交易
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/06	0	0.00	15	48.70	48.75	-15	2,517	-0.60%
2019/04/29	2	48.85	0	0.00	49.20	2	2,530	0.08%
2019/04/23	1	48.75	0	0.00	48.95	1	2,540	0.04%
2019/04/19	0	0.00	1	49.00	48.90	-1	2,543	-0.04%
2019/04/18	0	0.00	6	49.20	48.60	-6	2,557	-0.23%
2019/04/17	33	49.13	14.2	49.15	49.15	18.8	2,556	0.73%
2019/04/16	26	49.31	13	49.29	49.40	13	2,551	0.51%
2019/04/03	0	0.00	1	50.50	50.50	-1	2,534	-0.04%
2019/04/01	11	51.44	0	0.00	50.90	11	2,640	0.42%
2019/03/29	1	49.80	4	50.33	50.80	-3	2,550	-0.12%
2019/03/28	1	49.70	2	49.75	49.85	-1	2,529	-0.04%
2019/03/27	1	49.80	30	49.72	49.75	-29	2,528	-1.15%
2019/03/25	1	48.90	0	0.00	49.25	1	2,501	0.04%
2019/03/22	1	49.10	4	49.50	49.25	-3	2,481	-0.12%
2019/03/20	1	48.50	73	48.43	48.70	-72	2,416	-2.98%
2019/03/19	0	0.00	5	49.25	48.90	-5	2,361	-0.21%
2019/03/18	0	0.00	2	48.40	48.55	-2	2,302	-0.09%
2019/03/15	12	48.05	3	48.10	48.20	9	2,278	0.40%
2019/03/14	12	47.40	0	0.00	47.50	12	1,998	0.60%
2019/03/13	2	47.45	1	47.40	47.40	1	1,994	0.05%
2019/03/12	14	47.56	0	0.00	47.50	14	1,967	0.71%
2019/03/11	10	47.91	0	0.00	47.90	10	1,939	0.52%
2019/03/08	6	47.65	0	0.00	47.65	6	1,914	0.31%
2019/03/07	19	47.54	0	0.00	47.50	19	1,942	0.98%
2019/03/05	2	47.45	0	0.00	47.50	2	1,952	0.10%
2019/03/04	29	47.44	0	0.00	47.50	29	1,957	1.48%
2019/02/27	21	47.48	0	0.00	47.75	21	2,017	1.04%
2019/02/21	10	47.85	0	0.00	48.00	10	2,004	0.50%
2019/02/20	6	47.84	0	0.00	48.05	6	1,994	0.30%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/14	2	47.35	0	0.00	47.30	2	1,991	0.10%
2019/02/13	3	47.70	0	0.00	47.65	3	1,986	0.15%
2019/02/11	1	48.40	0	0.00	48.40	1	1,951	0.05%
2019/01/30	13	47.78	21	47.90	47.95	-8	1,911	-0.42%
2019/01/29	32	47.60	0	0.00	47.80	32	1,912	1.67%
2019/01/28	0	0.00	3	47.90	47.95	-3	1,901	-0.16%
2019/01/25	0	0.00	2	47.45	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	6	47.05	47.45	-6	1,868	-0.32%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/07	1	45.50	2	45.50	45.60	-1	2,086	-0.05%
2018/12/27	4	44.11	1	44.30	44.40	3	2,292	0.13%
2018/12/26	3	44.03	2	44.00	44.15	1	2,287	0.04%
2018/12/24	2	45.10	0	0.00	44.90	2	2,216	0.09%
2018/12/21	2	45.60	0	0.00	46.15	2	2,204	0.09%
2018/12/20	2	46.55	12	46.57	46.45	-10	2,143	-0.47%
2018/12/17	27	46.59	0	0.00	46.10	27	2,205	1.22%
2018/12/14	20	46.35	0	0.00	46.45	20	2,233	0.90%
2018/12/12	11	45.90	0	0.00	46.25	11	2,255	0.49%
2018/12/10	17	45.63	0	0.00	45.60	17	2,296	0.74%
2018/12/06	0	0.00	3	45.80	45.65	-3	2,430	-0.12%
2018/12/03	0	0.00	1	47.00	47.10	-1	3,664	-0.03%
2018/11/30	2	46.85	0	0.00	46.90	2	4,360	0.05%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/28	2	46.40	7	46.34	46.70	-5	4,917	-0.10%
2018/11/27	5	46.21	5	46.29	46.25	0	4,977	0.00%
2018/11/26	7	46.73	6	46.23	46.20	1	5,043	0.02%
2018/11/22	1	46.10	1	46.00	45.95	0	5,052	0.00%
2018/11/08	0	0.00	10	46.55	46.70	-10	5,221	-0.19%
2018/10/31	0	0.00	1	44.90	45.35	-1	5,721	-0.02%
2018/10/29	1	44.35	1	44.35	44.60	0	5,724	0.00%
2018/10/26	1	44.05	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	11	45.00	45.00	-11	5,721	-0.19%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	1	45.55	45.40	-1	5,730	-0.02%
2018/10/19	1	45.00	0	0.00	45.90	1	5,681	0.02%
2018/10/09	2	46.90	0	0.00	46.65	2	5,337	0.04%
2018/10/03	2	48.15	0	0.00	48.15	2	5,218	0.04%
2018/10/02	4	48.35	0	0.00	48.35	4	5,233	0.08%
2018/09/26	0	0.00	6	48.30	47.45	-6	5,177	-0.12%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	55	48.09	48.15	-55	5,140	-1.07%
2018/09/13	0	0.00	4	47.50	47.65	-4	5,104	-0.08%
2018/09/12	2	46.80	2	46.93	46.90	0	5,051	0.00%
2018/09/11	0	0.00	1	45.10	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	11	45.09	44.60	-11	4,834	-0.23%
2018/09/07	52	45.64	7	45.35	45.10	45	4,580	0.98%
2018/09/06	0	0.00	8	49.00	49.15	-8	3,932	-0.20%
2018/09/05	2	48.90	0	0.00	48.80	2	3,239	0.06%
2018/09/04	0	0.00	2	50.10	49.95	-2	2,892	-0.07%
2018/09/03	4	50.18	3	50.10	50.00	1	2,724	0.04%
2018/08/31	0	0.00	9	49.46	49.90	-9	2,690	-0.33%
2018/08/30	0	0.00	3	49.25	49.30	-3	2,659	-0.11%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/24	0	0.00	5	48.25	48.50	-5	2,758	-0.18%
2018/08/22	2	48.50	0	0.00	48.35	2	2,883	0.07%
2018/08/20	0	0.00	6	47.80	47.70	-6	2,873	-0.21%
2018/08/17	0	0.00	5	47.80	47.80	-5	2,876	-0.17%
2018/08/16	0	0.00	2	47.90	47.90	-2	2,874	-0.07%
2018/08/15	7	48.19	3	48.20	48.00	4	2,873	0.14%
2018/08/10	1	47.85	7	47.90	48.00	-6	2,483	-0.24%
2018/08/09	2	48.38	2	48.23	48.30	0	2,481	0.00%
2018/08/07	1	47.65	1	47.70	47.65	0	2,382	0.00%
2018/08/01	0	0.00	1	47.05	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	20	46.80	47.30	-20	2,392	-0.84%
2018/07/16	2	45.50	0	0.00	45.40	2	2,542	0.08%
2018/07/03	4	44.35	0	0.00	44.20	4	2,704	0.15%
2018/06/25	0	0.00	5	46.20	45.80	-5	2,627	-0.19%
2018/06/21	0	0.00	5	46.09	46.15	-5	2,624	-0.19%
2018/06/14	2	46.38	0	0.00	46.35	2	2,513	0.08%
2018/06/11	2	47.88	0	0.00	47.60	2	2,510	0.08%
2018/06/06	0	0.00	1	47.80	47.85	-1	2,452	-0.04%
2018/06/04	3	46.60	2	46.70	46.60	1	2,310	0.04%
2018/05/30	2	45.75	0	0.00	45.50	2	2,150	0.09%
2018/05/28	2	45.65	0	0.00	45.65	2	2,116	0.09%
2018/05/24	0	0.00	10	46.20	46.30	-10	2,108	-0.47%
2018/05/21	1	46.20	0	0.00	46.25	1	2,105	0.05%
2018/05/17	1	45.70	0	0.00	45.65	1	2,114	0.05%
2018/05/16	0	0.00	2	45.65	45.60	-2	2,116	-0.09%
2018/05/15	0	0.00	1	45.50	45.50	-1	2,200	-0.05%
2018/05/14	6	45.90	0	0.00	45.75	6	2,276	0.26%
2018/05/11	1	45.40	0	0.00	45.30	1	2,243	0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/02	13	46.32	0	0.00	46.00	13	2,512	0.52%
2018/04/30	0	0.00	1	45.65	45.80	-1	2,513	-0.04%
2018/04/24	0	0.00	1	45.55	45.20	-1	2,622	-0.04%
2018/04/18	3	44.60	8	44.55	44.45	-5	2,574	-0.19%
2018/04/17	1	44.75	0	0.00	44.55	1	2,578	0.04%
2018/04/16	0	0.00	4	44.85	44.85	-4	2,558	-0.16%
2018/04/12	20	45.50	0	0.00	45.55	20	2,586	0.77%
2018/04/11	7	45.99	6	45.73	45.70	1	2,585	0.04%
2018/04/10	3	45.25	0	0.00	45.40	3	2,580	0.12%
2018/04/02	5	45.40	0	0.00	45.30	5	2,590	0.19%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/29	1	45.05	0	0.00	44.90	1	2,585	0.04%
2018/03/26	2	44.73	1	44.55	44.85	1	2,548	0.04%
2018/03/23	12	44.86	0.6	45.10	44.75	11.4	2,567	0.45%
2018/03/22	1	45.25	0	0.00	45.10	1	2,570	0.04%
2018/03/16	1	45.35	0	0.00	44.60	1	2,796	0.04%
2018/03/15	0	0.00	1	45.70	45.50	-1	2,734	-0.04%
2018/03/12	1	45.25	3	44.88	44.95	-2	2,704	-0.07%
2018/03/09	0	0.00	3	44.20	44.40	-3	2,671	-0.11%
2018/03/08	3	44.10	0	0.00	44.15	3	2,678	0.11%
2018/03/05	1	44.20	0	0.00	44.25	1	2,758	0.04%
2018/03/02	1	43.95	0	0.00	44.00	1	2,754	0.04%
2018/02/27	0	0.00	1	44.65	44.15	-1	2,727	-0.04%
2018/02/26	2	44.80	0	0.00	44.95	2	2,713	0.07%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/21	2	44.65	1	44.20	44.70	1	2,732	0.04%
2018/02/12	5	43.65	1	43.70	43.60	4	2,718	0.15%
2018/02/09	1	43.00	0	0.00	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	44.70	44.10	-1	2,679	-0.04%
2018/02/07	6	44.44	0	0.00	44.20	6	2,682	0.22%
2018/02/06	3	42.42	0	0.00	42.20	3	2,599	0.12%
2018/01/31	0	0.00	3	45.65	45.80	-3	2,514	-0.12%
2018/01/29	2	46.20	0	0.00	46.50	2	2,443	0.08%
2018/01/26	4	45.74	0	0.00	46.45	4	2,421	0.17%
2018/01/25	11	45.49	20	45.35	45.40	-9	2,341	-0.38%
2018/01/24	0	0.00	1	45.00	45.00	-1	2,263	-0.04%
2018/01/23	2	44.80	0	0.00	44.95	2	2,212	0.09%
2018/01/19	0	0.00	6	42.67	42.85	-6	2,135	-0.28%
2018/01/18	0	0.00	1	42.80	42.80	-1	2,129	-0.05%
2018/01/17	1	42.60	0	0.00	43.05	1	2,113	0.05%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/05	0	0.00	1	43.10	43.10	-1	2,102	-0.05%
2018/01/02	2	42.95	3	42.85	43.15	-1	2,095	-0.05%