興富發 (2542)-兆豐-公益券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/05/31	35	45.75	2	45.80	45.80	33	8,202	0.40%
2024/05/30	6	45.13	0	0.00	44.80	6	8,098	0.07%
2024/05/29	7	44.36	2	45.18	45.35	5	8,056	0.06%
2024/05/28	1	44.30	1	44.80	44.35	0	7,950	0.00%
2024/05/27	3.5	44.20	1	44.70	44.20	2.5	7,901	0.03%
2024/05/24	17	44.32	0	0.00	44.35	17	7,824	0.22%
2024/05/23	12.3	44.64	0	0.00	44.50	12.3	7,797	0.16%
2024/05/22	12	44.91	0	0.00	45.25	12	7,713	0.16%
2024/05/21	7	44.84	0	0.00	44.60	7	7,653	0.09%
2024/05/20	9	45.37	0	0.00	45.20	9	7,604	0.12%
2024/05/16	0.2	45.55	0	0.00	45.55	0.2	7,519	0.00%
2024/05/15	4	44.66	0	0.00	44.45	4	7,358	0.05%
2024/05/14	14	45.56	0	0.00	45.25	14	7,245	0.19%
2024/05/13	1	45.05	1	45.50	46.10	0	7,185	0.00%
2024/05/10	22	45.48	0	0.00	45.20	22	7,097	0.31%
2024/05/09	20.2	46.40	0	0.00	45.65	20.2	6,975	0.29%
2024/05/08	7.3	46.99	30	47.80	46.85	-22.7	6,745	-0.34%
2024/05/07	37	49.12	81	47.98	47.85	-44	6,490	-0.68%
2024/05/06	54	48.27	6.5	48.25	48.15	47.5	5,901	0.80%
2024/05/03	88.2	47.44	18.1	47.41	47.20	70.1	5,458	1.28%
2024/05/02	1	46.45	4.3	46.02	46.60	-3.3	4,966	-0.07%
2024/04/30	9	44.13	10	43.68	44.30	-1	4,411	-0.02%
2024/04/29	5.5	43.11	0	0.00	44.30	5.5	4,274	0.13%
2024/04/24	0	42.00	1	42.10	41.95	-1	3,860	-0.03%
2024/04/23	2	42.10	0	0.00	42.25	2	3,821	0.05%
2024/04/22	16	42.51	28	43.03	42.40	-12	3,769	-0.32%
2024/04/19	6	41.60	1	41.45	41.45	5	3,371	0.15%
2024/04/18	0	40.55	4	41.46	41.60	-4	3,204	-0.12%
2024/04/17	2.4	40.63	1	40.50	40.85	1.4	3,087	0.05%
2024/04/16	1	40.25	0	0.00	40.10	1	3,049	0.03%
2024/04/15	0	40.85	0	0.00	40.80	0	2,983	0.00%
2024/04/12	2	40.90	0	0.00	40.80	2	2,943	0.07%
2024/04/11	4	41.03	1	41.15	41.10	3	2,921	0.10%
2024/04/10	2	41.45	1	41.45	41.35	1	2,896	0.03%
2024/04/09	0	40.60	4	40.73	41.20	-4	2,858	-0.14%
2024/04/08	1	40.75	10.5	40.64	40.70	-9.5	2,790	-0.34%
2024/04/03	10	40.10	0	0.00	40.25	10	2,717	0.37%
2024/04/02	1	40.10	0	0.00	40.10	1	2,680	0.04%
2024/03/29	1	40.25	0	0.00	40.15	1	2,645	0.04%
2024/03/28	0	40.45	1	40.50	40.50	-1	2,610	-0.04%
2024/03/27	2	40.43	16	40.13	40.60	-14	2,567	-0.55%
2024/03/26	3	39.00	0	0.00	39.00	3	2,505	0.12%
2024/03/25	1	39.30	5	39.40	39.35	-4	2,514	-0.16%
2024/03/20	4	38.36	22.8	38.46	38.50	-18.8	2,570	-0.73%
2024/03/19	14	38.70	0	0.00	38.70	14	2,526	0.55%
2024/03/18	1	39.00	0	0.00	39.10	1	2,512	0.04%
2024/03/15	9.5	39.31	0	0.00	39.20	9.5	2,527	0.38%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	0	39.90	0	0.00	39.95	0	2,432	0.00%
2024/03/11	0	39.75	0	0.00	39.90	0	2,450	0.00%
2024/03/08	2	39.68	0	0.00	39.75	2	2,447	0.08%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0	0.00	2	39.65	39.65	-2	2,423	-0.08%
2024/03/04	0	39.70	4.4	39.70	39.65	-4.4	2,423	-0.18%
2024/02/26	0	0.00	8	39.83	39.90	-8	2,444	-0.33%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/21	10	39.90	8	39.98	40.10	2	2,459	0.08%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/15	0	39.65	6	39.50	39.50	-6	2,442	-0.25%
2024/02/05	0	39.70	0	0.00	39.80	0	2,434	0.00%
2024/01/31	2	39.60	0	0.00	39.60	2	2,424	0.08%
2024/01/30	0	39.80	0	0.00	39.55	0	2,433	0.00%
2024/01/25	2	39.60	0	0.00	39.50	2	2,483	0.08%
2024/01/24	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	0.00	0.3	39.75	39.70	-0.3	2,499	-0.01%
2024/01/18	1	39.80	0	0.00	39.70	1	2,497	0.04%
2024/01/17	0	0.00	1	39.65	39.85	-1	2,489	-0.04%
2024/01/16	0	39.85	0	0.00	39.70	0	2,446	0.00%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/11	0	40.00	0	0.00	39.95	0	2,476	0.00%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	0	40.15	0.5	40.15	40.05	-0.5	2,789	-0.02%
2024/01/08	0	40.20	1	40.20	40.20	-1	2,845	-0.03%
2024/01/05	0	40.10	2	40.15	40.20	-2	2,897	-0.07%
2024/01/04	0	0.00	4	40.10	40.10	-4	2,917	-0.14%
2024/01/03	0	40.25	10	40.25	40.10	-10	2,985	-0.33%
2024/01/02	0	0.00	1	40.15	40.25	-1	2,991	-0.03%
2023/12/29	0	40.15	0	0.00	40.10	0	3,004	0.00%
2023/12/27	10	40.10	0	0.00	40.10	10	3,055	0.33%
2023/12/26	0	0.00	2.2	40.18	40.05	-2.2	3,098	-0.07%
2023/12/22	12	39.90	0	0.00	39.90	12	3,231	0.37%
2023/12/21	11	39.73	0	0.00	39.90	11	3,414	0.32%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/19	2	40.03	0	0.00	40.15	2	3,443	0.06%
2023/12/18	3	40.10	0	0.00	40.45	3	3,468	0.09%
2023/12/15	4	40.45	0.6	40.50	40.40	3.4	3,484	0.10%
2023/12/13	2	40.00	0	0.00	40.05	2	3,497	0.06%
2023/12/12	13	39.98	8	40.00	39.90	5	3,540	0.14%
2023/12/11	0	40.10	0	0.00	40.10	0	3,549	0.00%
2023/12/06	4	40.36	0	0.00	40.35	4	3,531	0.11%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	0.8	40.75	0	0.00	40.70	0.8	3,476	0.02%
2023/12/01	3	40.85	0	0.00	40.80	3	3,447	0.09%
2023/11/30	0	40.85	0	0.00	40.95	0	3,452	0.00%
2023/11/29	0	40.95	0	0.00	40.85	0	3,496	0.00%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/24	1.3	41.10	0	0.00	41.20	1.3	3,471	0.04%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/17	1	40.95	0	0.00	40.90	1	3,415	0.03%
2023/11/16	0.2	40.89	1	40.90	41.00	-0.8	3,433	-0.02%
2023/11/15	0	40.70	4.3	40.64	40.90	-4.3	3,434	-0.12%
2023/11/13	0	0.00	1.1	40.56	40.60	-1.1	3,398	-0.03%
2023/11/09	0.3	40.80	0	0.00	40.60	0.3	3,392	0.01%
2023/11/08	1	40.70	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0	40.65	0	0.00	40.70	0	3,513	0.00%
2023/11/03	0.3	40.85	0	0.00	40.60	0.3	3,494	0.01%
2023/11/02	2	40.60	1	40.55	40.60	1	3,494	0.03%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/26	1	41.00	0	0.00	40.95	1	3,476	0.03%
2023/10/25	0	0.00	10	41.00	41.00	-10	3,465	-0.29%
2023/10/24	0	40.75	0	0.00	40.80	0	3,471	0.00%
2023/10/19	10	41.90	0	0.00	41.80	10	3,542	0.28%
2023/10/17	0	41.10	0	0.00	41.00	0	3,199	0.00%
2023/10/13	0	0.00	1	40.20	40.85	-1	3,128	-0.03%
2023/10/06	1	39.10	0	0.00	39.40	1	3,089	0.03%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/09/28	0	0.00	2	39.43	39.45	-2	3,028	-0.07%
2023/09/27	5	39.95	0	0.00	39.55	5	2,981	0.17%
2023/09/26	2	39.78	0	0.00	40.00	2	2,901	0.07%
2023/09/25	2	43.15	22	43.30	43.05	-20	2,712	-0.74%
2023/09/22	0	43.90	0	0.00	43.40	0	2,593	0.00%
2023/09/21	2	44.03	0	0.00	43.95	2	2,534	0.08%
2023/09/20	0	44.30	0	0.00	44.20	0	2,472	0.00%
2023/09/19	22	44.25	2.2	44.30	44.30	19.8	2,406	0.82%
2023/09/18	8.1	43.99	0	0.00	44.15	8.1	2,376	0.34%
2023/09/15	6	43.89	0	0.00	43.25	6	2,331	0.26%
2023/09/13	3	43.70	0	0.00	43.70	3	2,204	0.14%
2023/09/12	0	0.00	1	43.60	43.60	-1	2,254	-0.04%
2023/09/05	0	0.00	16	43.58	43.45	-16	2,292	-0.70%
2023/09/04	2	43.40	1	43.30	43.60	1	2,273	0.04%
2023/09/01	0	43.00	0.2	43.05	42.95	-0.2	2,211	-0.01%
2023/08/31	1	43.15	0	0.00	43.00	1	2,211	0.05%
2023/08/30	0	43.20	1	43.15	43.25	-1	2,228	-0.04%
2023/08/29	1	43.10	0	0.00	43.20	1	2,235	0.05%
2023/08/22	0	42.55	0	0.00	42.40	0	2,320	0.00%
2023/08/21	0	42.85	50	42.80	42.75	-50	2,323	-2.15%
2023/08/17	1	42.65	0	0.00	42.60	1	2,343	0.04%
2023/08/16	1	42.55	0	0.00	42.60	1	2,375	0.04%
2023/08/14	0	42.75	0.7	42.66	42.60	-0.7	2,426	-0.03%
2023/08/11	2.5	43.17	2.8	43.22	43.40	-0.2	2,426	-0.01%
2023/08/10	0	42.60	2.3	42.59	42.90	-2.3	2,378	-0.10%
2023/08/09	0	42.90	0	0.00	42.65	0	2,478	0.00%
2023/07/27	0	0.00	1.1	42.30	42.40	-1.1	3,023	-0.04%
2023/07/26	1	41.90	0	0.00	42.05	1	3,022	0.03%
2023/07/25	1.1	41.57	0.1	41.75	41.60	1	3,007	0.03%
2023/07/24	0.1	42.00	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	0	0.00	6	42.10	42.15	-6	2,924	-0.21%
2023/07/20	2	42.23	0	0.00	42.25	2	2,951	0.07%
2023/07/18	0.1	42.20	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	1	42.20	0.3	42.35	42.25	0.7	2,931	0.02%
2023/07/14	30.2	42.52	1	42.55	42.55	29.2	2,898	1.01%
2023/07/13	0	42.90	0	0.00	42.80	0	2,887	0.00%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/11	0	42.80	0	0.00	43.00	0	2,878	0.00%
2023/07/04	0	42.70	1	42.90	42.85	-1	2,939	-0.03%
2023/06/30	0.8	42.70	0	0.00	42.65	0.8	2,964	0.03%
2023/06/28	0.7	42.35	0.1	42.40	42.45	0.6	2,968	0.02%
2023/06/16	20.3	42.35	0	0.00	42.25	20.3	2,968	0.68%
2023/06/15	2	42.75	0	0.00	42.70	2	2,912	0.07%
2023/06/14	0	42.95	0	0.00	43.00	0	2,916	0.00%
2023/06/12	0	0.00	0.5	42.90	42.85	-0.5	3,027	-0.02%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	0	0.00	2	42.60	42.50	-2	3,041	-0.07%
2023/06/02	0	42.60	0	0.00	42.60	0	3,052	0.00%
2023/06/01	0	42.50	0	0.00	42.60	0	3,065	0.00%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/26	0	42.30	0	0.00	42.20	0	3,040	0.00%
2023/05/25	1	42.65	1	43.00	42.50	0	3,025	0.00%
2023/05/23	0	42.55	0	0.00	42.75	0	2,976	0.00%
2023/05/19	0	0.00	0.4	42.02	42.00	-0.4	2,931	-0.01%
2023/05/18	0	0.00	59	42.04	42.00	-59	2,896	-2.04%
2023/05/16	0	0.00	1.4	41.68	41.65	-1.4	2,836	-0.05%
2023/05/15	1	41.20	2	40.90	41.35	-1	2,816	-0.03%
2023/05/12	2	41.90	10	41.70	41.95	-8	2,713	-0.29%
2023/05/11	1.1	41.90	14	41.82	42.30	-13	2,632	-0.49%
2023/05/09	0	43.25	0	0.00	43.20	0	2,214	0.00%
2023/05/08	0	0.00	2	43.20	43.30	-2	2,235	-0.09%
2023/05/05	1	43.00	0	0.00	42.90	1	2,230	0.04%
2023/04/28	0	42.05	0	0.00	42.05	0	2,366	0.00%
2023/04/25	0	0.00	1	41.80	41.65	-1	2,423	-0.04%
2023/04/24	2	41.80	0	0.00	41.75	2	2,406	0.08%
2023/04/21	0.4	41.80	0	0.00	41.85	0.4	2,423	0.02%
2023/04/20	0	41.90	0.8	41.95	41.85	-0.7	2,422	-0.03%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	1	42.15	0	0.00	42.10	1	2,402	0.04%
2023/04/17	1	42.10	0	0.00	42.05	1	2,394	0.04%
2023/04/14	3	42.15	0	0.00	42.10	3	2,390	0.13%
2023/04/13	1	41.90	3	42.12	42.10	-2	2,397	-0.08%
2023/04/11	0	0.00	21	41.70	41.75	-21	2,348	-0.89%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/28	0	0.00	1	40.60	40.70	-1	3,717	-0.03%
2023/03/24	0.1	40.83	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	0	0.00	1	41.25	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	0.4	41.15	41.15	-0.4	4,761	-0.01%
2023/03/17	1	40.30	0	0.00	40.40	1	4,979	0.02%
2023/03/16	1.1	40.02	91	40.04	40.10	-89.9	5,004	-1.80%
2023/03/15	2.1	40.71	0	0.00	40.60	2.1	5,035	0.04%
2023/03/10	1	41.95	0	0.00	41.95	1	5,112	0.02%
2023/03/07	0.1	41.70	0	0.00	41.80	0.1	5,162	0.00%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/02/24	0	42.40	0	0.00	42.40	0	5,404	0.00%
2023/02/23	2	42.45	0	0.00	42.40	2	5,417	0.04%
2023/02/21	0	0.00	0.5	42.20	42.25	-0.5	5,466	-0.01%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/10	0	41.75	0	0.00	41.55	0	5,912	0.00%
2023/02/07	0	42.00	0	0.00	41.95	0	6,053	0.00%
2023/02/06	1	41.80	6	41.83	42.00	-5	6,047	-0.08%
2023/02/03	0	0.00	5	41.55	41.80	-5	6,036	-0.08%
2023/02/02	0	41.60	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0	0.00	4	41.46	41.60	-4	6,045	-0.07%
2023/01/31	0	0.00	8	41.04	41.10	-8	6,114	-0.13%
2023/01/30	1	40.65	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/05	5	40.55	0	0.00	40.40	5	6,223	0.08%
2022/12/28	0	41.20	0	0.00	40.70	0	6,284	0.00%
2022/12/27	5.4	40.31	0	0.00	41.45	5.4	6,283	0.09%
2022/12/26	0	0.00	1	40.30	40.25	-1	6,225	-0.02%
2022/12/23	0	40.45	0	0.00	40.35	0	6,264	0.00%
2022/12/22	22	39.89	13	40.05	42.00	9	6,211	0.14%
2022/12/21	8	39.29	7	39.75	40.00	1	6,026	0.02%
2022/12/20	4.2	39.80	0	0.00	39.65	4.2	5,780	0.07%
2022/12/19	5.1	40.76	0	0.00	40.50	5.1	5,621	0.09%
2022/12/16	5.3	41.47	1	41.80	41.15	4.3	5,404	0.08%
2022/12/15	0	0.00	1	42.35	42.40	-1	5,094	-0.02%
2022/12/14	2	42.50	0	0.00	42.60	2	5,170	0.04%
2022/12/12	2	43.80	0	0.00	43.65	2	5,153	0.04%
2022/12/08	1	44.20	0	0.00	44.10	1	5,144	0.02%
2022/12/06	0	0.00	1	44.15	43.95	-1	5,103	-0.02%
2022/12/05	0	0.00	12	44.78	44.40	-12	5,088	-0.24%
2022/12/02	1	44.50	0	0.00	44.25	1	5,030	0.02%
2022/12/01	0.3	44.71	0	0.00	44.80	0.3	5,016	0.01%
2022/11/29	0	0.00	1	44.80	44.80	-1	5,026	-0.02%
2022/11/24	0	0.00	20	44.95	44.90	-20	5,032	-0.40%
2022/11/23	0	44.80	0	0.00	44.90	0	5,037	0.00%
2022/11/22	0	0.00	10	44.55	44.85	-10	5,044	-0.20%
2022/11/15	2	43.00	0	0.00	42.90	2	4,916	0.04%
2022/11/14	0	0.00	14.1	43.21	43.35	-14.1	4,875	-0.29%
2022/11/11	0	42.25	0	0.00	42.40	0	4,802	0.00%
2022/11/10	0	0.00	0.1	42.15	42.25	-0.1	4,814	0.00%
2022/11/09	0	0.00	1.1	42.15	42.25	-1.1	4,868	-0.02%
2022/11/08	0	41.95	0	42.00	41.90	0	4,840	0.00%
2022/11/07	0	41.95	107.1	41.93	42.05	-107	4,888	-2.19%	大賣/鉅額交易
2022/11/03	0.2	41.20	0	0.00	41.30	0.2	4,842	0.00%
2022/11/02	0	0.00	2.2	41.35	41.25	-2.2	4,832	-0.05%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	0.5	41.44	0.2	41.43	41.45	0.3	4,888	0.01%
2022/10/28	0	0.00	5	41.83	41.65	-5	4,880	-0.10%
2022/10/26	0	40.60	1	40.55	40.60	-1	4,816	-0.02%
2022/10/24	0	0.00	8	40.55	40.60	-8	4,786	-0.17%
2022/10/21	0	0.00	5	40.40	40.50	-5	4,758	-0.11%
2022/10/20	5	39.80	0	0.00	40.35	5	4,768	0.11%
2022/10/19	0	0.00	11	40.10	40.20	-11	4,726	-0.23%
2022/10/18	0	39.20	5	39.60	39.60	-5	4,685	-0.11%
2022/10/13	5	38.70	0	0.00	38.75	5	4,945	0.10%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	6	39.20	39.35	-6	5,224	-0.11%
2022/10/07	5	38.90	0	0.00	38.90	5	5,188	0.10%
2022/10/06	0	39.65	1	39.50	39.65	-1	5,180	-0.02%
2022/10/03	1	39.75	7	39.53	39.85	-6	5,232	-0.11%
2022/09/30	0	0.00	2	38.00	39.00	-2	5,202	-0.04%
2022/09/28	0.4	38.98	5	38.25	38.00	-4.6	5,171	-0.09%
2022/09/27	4	39.54	1	39.65	39.65	3	5,055	0.06%
2022/09/26	7.3	40.29	3	40.45	40.20	4.3	4,940	0.09%
2022/09/23	5	47.80	25.4	47.66	47.80	-20.4	4,766	-0.43%
2022/09/22	0.1	47.83	15	47.43	47.75	-14.9	4,634	-0.32%
2022/09/21	3	47.93	10	47.85	48.00	-7	4,521	-0.15%
2022/09/20	4	48.05	5	48.05	48.00	-1	4,374	-0.02%
2022/09/19	3	48.07	10	48.18	48.15	-7	4,340	-0.16%
2022/09/16	0.1	48.30	8	48.20	48.30	-8	4,306	-0.18%
2022/09/15	1	48.25	5	48.25	48.25	-4	4,462	-0.09%
2022/09/13	4	48.49	0	0.00	48.50	4	5,003	0.08%
2022/09/12	2	48.25	7	48.29	48.40	-5	5,233	-0.10%
2022/09/07	1.5	47.90	0	0.00	47.90	1.5	5,636	0.03%
2022/09/02	1.9	48.00	1	48.00	48.00	0.9	5,698	0.02%
2022/09/01	2	48.01	1	48.05	48.10	1	5,726	0.02%
2022/08/29	0	47.75	11	47.85	47.85	-11	5,702	-0.19%
2022/08/26	6	48.14	7	48.05	48.20	-1	5,824	-0.02%
2022/08/25	5	48.00	1	48.00	48.10	4	5,812	0.07%
2022/08/24	0	47.65	0	0.00	48.00	0	5,807	0.00%
2022/08/23	0	47.50	5	47.50	47.65	-5	5,790	-0.09%
2022/08/22	0.3	47.53	6	47.21	47.65	-5.7	5,815	-0.10%
2022/08/18	7	46.78	0	0.00	46.80	7	5,742	0.12%
2022/08/17	2	46.98	1	47.15	47.20	1	5,720	0.02%
2022/08/15	5	46.25	0	0.00	46.20	5	5,579	0.09%
2022/08/11	0	0.00	3	45.90	45.90	-3	5,573	-0.05%
2022/08/10	0	46.00	0	0.00	45.75	0	5,595	0.00%
2022/08/08	2	45.65	0	0.00	46.00	2	5,670	0.04%
2022/08/04	0	45.60	0	0.00	45.65	0	5,966	0.00%
2022/08/03	2	45.65	0	0.00	45.80	2	5,960	0.03%
2022/08/02	2	45.87	1	46.00	46.00	1	5,996	0.02%
2022/08/01	5	45.84	5	45.70	45.90	0	6,010	0.00%
2022/07/29	2	45.40	0	0.00	45.35	2	5,999	0.03%
2022/07/26	8	44.89	1	45.00	44.80	7	6,033	0.12%
2022/07/25	3	44.87	0	0.00	45.10	3	6,048	0.05%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/21	5	45.00	0	0.00	45.15	5	6,053	0.08%
2022/07/20	0	45.45	0	0.00	45.35	0	6,060	0.00%
2022/07/19	1	45.30	11	45.90	45.75	-10	6,023	-0.17%
2022/07/18	0	0.00	5.1	44.83	45.10	-5.1	5,953	-0.09%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/13	1.1	43.70	0	0.00	43.50	1.1	6,119	0.02%
2022/07/12	1	43.80	6	43.35	43.20	-5	6,150	-0.08%
2022/07/11	0	43.90	0	0.00	43.80	0	6,163	0.00%
2022/07/06	0	0.00	0.5	44.45	44.20	-0.5	6,327	-0.01%
2022/07/01	0	0.00	1	45.20	43.95	-1	7,609	-0.01%
2022/06/30	1	45.05	1	45.10	45.20	0	8,178	0.00%
2022/06/23	0	0.00	3	43.25	43.30	-3	8,320	-0.04%
2022/06/22	1	42.80	0	0.00	43.25	1	8,163	0.01%
2022/06/21	2	43.43	0	0.00	43.35	2	7,857	0.03%
2022/06/20	1.2	44.07	0	0.00	43.60	1.2	7,697	0.02%
2022/06/17	0.8	44.03	2	44.43	44.75	-1.2	7,720	-0.02%
2022/06/16	5.3	44.69	0	0.00	44.55	5.3	7,555	0.07%
2022/06/15	55	44.97	0	0.00	45.05	55	7,569	0.73%
2022/06/14	1	44.95	1	45.25	45.40	0	7,728	0.00%
2022/06/13	3	44.78	0	0.00	44.80	3	8,324	0.04%
2022/06/10	0	0.00	1	44.95	44.90	-1	8,491	-0.01%
2022/06/08	6	45.20	0	0.00	45.45	6	8,561	0.07%
2022/06/06	20	45.18	0	0.00	45.00	20	8,621	0.23%
2022/06/02	1.4	46.29	0	0.00	46.10	1.4	8,580	0.02%
2022/06/01	13	46.50	0	0.00	46.35	13	8,711	0.15%
2022/05/31	8	46.55	0	0.00	46.45	8	8,812	0.09%
2022/05/30	6	46.18	0	0.00	46.55	6	8,881	0.07%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1.7	46.01	0	0.00	45.80	1.7	9,320	0.02%
2022/05/23	0	0.00	1	46.20	46.00	-1	9,444	-0.01%
2022/05/19	0	45.50	0	0.00	45.60	0	9,778	0.00%
2022/05/16	4	44.55	9	44.52	44.55	-5	9,756	-0.05%
2022/05/13	1	43.85	2	44.70	44.70	-1	9,762	-0.01%
2022/05/12	1	45.50	1	45.65	45.40	0	9,552	0.00%
2022/05/11	0	46.50	0	0.00	46.25	0	9,474	0.00%
2022/05/10	0	0.00	7	46.29	46.50	-7	9,491	-0.07%
2022/05/09	1	46.51	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0	46.90	1	46.90	46.90	-1	9,568	-0.01%
2022/05/05	0.5	47.10	8	47.10	47.00	-7.5	9,644	-0.08%
2022/05/04	0	0.00	1	46.90	46.90	-1	9,731	-0.01%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	1	47.00	46.95	-1	9,807	-0.01%
2022/04/28	2	46.70	0	0.00	46.70	2	9,846	0.02%
2022/04/27	5	46.72	5	46.74	46.70	0	9,839	0.00%
2022/04/26	0	0.00	1	47.20	47.20	-1	9,858	-0.01%
2022/04/25	4.3	46.55	9	46.55	46.45	-4.7	9,766	-0.05%
2022/04/22	2	47.25	1	47.10	47.10	1	9,677	0.01%
2022/04/21	4	47.73	0	0.00	47.50	4	9,599	0.04%
2022/04/20	2	47.43	0	0.00	48.75	2	9,493	0.02%
2022/04/19	0	0.00	50	47.74	47.80	-50	9,399	-0.53%
2022/04/18	5	47.86	2	47.80	47.80	3	9,395	0.03%
2022/04/15	2.1	47.70	1	48.05	48.05	1.1	9,352	0.01%
2022/04/14	1	47.80	0	0.00	47.85	1	9,312	0.01%
2022/04/13	5	47.25	0	0.00	47.45	5	9,288	0.05%
2022/04/12	1	46.81	0	0.00	46.90	1	9,253	0.01%
2022/04/11	11.1	47.72	14	47.69	47.60	-2.9	9,119	-0.03%
2022/04/08	24	48.79	7	48.70	48.75	17	8,892	0.19%
2022/04/07	37.1	49.06	13	48.99	48.90	24.1	8,703	0.28%
2022/04/06	3	48.63	55.7	47.03	49.00	-52.7	7,888	-0.67%
2022/04/01	0.1	45.36	0	0.00	45.70	0.1	7,252	0.00%
2022/03/31	2	45.35	1	45.35	45.40	1	7,189	0.01%
2022/03/30	0.1	45.25	0	0.00	45.40	0.1	7,184	0.00%
2022/03/29	10.1	45.30	0	0.00	45.30	10.1	7,325	0.14%
2022/03/28	6.1	45.36	1	45.20	45.35	5.1	7,363	0.07%
2022/03/25	0.1	45.75	0	0.00	45.75	0.1	7,389	0.00%
2022/03/24	12.2	45.66	9	45.73	45.75	3.2	7,451	0.04%
2022/03/23	12	45.75	11	45.77	45.95	1	7,509	0.01%
2022/03/22	35	45.52	0	0.00	45.50	35	7,515	0.47%
2022/03/21	40.2	46.20	26	46.15	46.20	14.2	7,261	0.20%
2022/03/18	8	46.66	1	46.65	46.60	7	7,118	0.10%
2022/03/17	4.1	46.86	0	0.00	47.00	4.1	7,022	0.06%
2022/03/16	36	46.92	5.3	46.68	46.85	30.7	6,829	0.45%
2022/03/15	2	50.20	40	50.10	50.50	-38	6,228	-0.61%
2022/03/14	0	0.00	10	49.95	49.60	-10	6,042	-0.17%
2022/03/11	10	48.80	0	0.00	48.90	10	5,950	0.17%
2022/03/10	0	0.00	1	49.20	49.20	-1	5,931	-0.02%
2022/03/09	0	0.00	23	49.03	49.35	-23	5,893	-0.39%
2022/03/08	2	48.45	6	48.70	48.50	-4	5,836	-0.07%
2022/03/07	1	49.30	32	48.74	49.30	-31	5,723	-0.54%
2022/03/04	2	50.25	2	50.30	50.50	0	5,607	0.00%
2022/03/03	3	50.10	0.5	50.10	50.20	2.5	5,520	0.05%
2022/03/02	2	49.85	0	0.00	49.90	2	5,490	0.04%
2022/03/01	25	49.55	0	0.00	49.45	25	5,514	0.45%
2022/02/25	5	48.70	6	49.06	48.95	-1	5,379	-0.02%
2022/02/24	20	48.95	2	48.50	48.35	18	5,287	0.34%
2022/02/23	1.3	48.98	33	48.83	49.10	-31.7	5,123	-0.62%
2022/02/22	12	48.93	3	48.68	48.90	9	5,011	0.18%
2022/02/21	5	47.81	2	47.45	48.15	3	4,800	0.06%
2022/02/16	2	47.13	0	0.00	47.15	2	4,863	0.04%
2022/02/15	21	47.10	0.1	47.20	47.10	20.9	5,051	0.41%
2022/02/14	0	0.00	2	46.75	46.85	-2	5,014	-0.04%
2022/02/10	6	46.78	0	0.00	46.90	6	5,005	0.12%
2022/02/09	5	47.09	0	0.00	47.00	5	4,977	0.10%
2022/02/08	5.5	47.08	0.1	47.05	47.25	5.4	4,940	0.11%
2022/02/07	4	47.00	0	0.00	47.05	4	4,852	0.08%
2022/01/26	6	46.38	0	0.00	46.80	6	4,760	0.13%
2022/01/25	1	46.30	0	0.00	46.30	1	4,666	0.02%
2022/01/21	0.1	46.15	2	46.10	46.25	-1.9	4,590	-0.04%
2022/01/19	0.1	46.15	1	46.10	45.95	-0.9	4,521	-0.02%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	11	46.10	0	0.00	46.25	11	4,483	0.25%
2022/01/12	7.1	46.40	0	0.00	46.25	7.1	4,657	0.15%
2022/01/11	0	0.00	5	46.20	46.40	-5	4,626	-0.11%
2022/01/04	0	0.00	25	46.05	46.15	-25	4,640	-0.54%
2022/01/03	0	0.00	0.5	46.20	46.25	-0.5	4,629	-0.01%
2021/12/30	10	46.33	0	0.00	46.25	10	4,602	0.22%
2021/12/23	2	45.93	0	0.00	46.05	2	4,502	0.04%
2021/12/16	0	0.00	3.2	47.09	47.25	-3.2	4,208	-0.08%
2021/12/13	0	0.00	1	46.90	46.70	-1	4,252	-0.02%
2021/12/10	1	46.45	15	46.40	46.50	-14	4,199	-0.33%
2021/12/08	0	0.00	2	46.50	46.50	-2	4,154	-0.05%
2021/12/07	10	46.50	0	0.00	46.50	10	4,130	0.24%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	4	46.33	0	0.00	46.30	4	4,116	0.10%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	21	46.51	0	0.00	46.70	21	4,107	0.51%
2021/11/30	194	46.60	0	0.00	46.20	194	4,101	4.73%	大買/鉅額交易
2021/11/29	0	0.00	1	46.50	46.45	-1	4,068	-0.02%
2021/11/24	0	0.00	3	46.70	46.85	-3	3,916	-0.08%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/17	1	46.30	1	46.45	46.50	0	3,875	0.00%
2021/11/15	4	47.81	0	0.00	47.65	4	3,829	0.10%
2021/11/12	1	47.80	3	47.97	47.80	-2	3,734	-0.05%
2021/11/09	2	44.90	0	0.00	44.95	2	3,676	0.05%
2021/11/05	1	44.45	1	44.50	44.55	0	3,715	0.00%
2021/11/04	1	44.65	0	0.00	44.65	1	3,722	0.03%
2021/11/02	2	44.70	0	0.00	44.70	2	3,818	0.05%
2021/10/27	2	45.45	0	0.00	45.10	2	3,952	0.05%
2021/10/25	0	0.00	20	44.95	45.20	-20	4,053	-0.49%
2021/10/22	0.2	45.40	1	45.80	45.15	-0.8	4,122	-0.02%
2021/10/19	0	44.55	0	0.00	44.55	0	4,268	0.00%
2021/10/12	0	0.00	1	44.90	45.10	-1	4,494	-0.02%
2021/10/05	9	44.50	0	0.00	44.60	9	4,464	0.20%
2021/10/04	1	44.70	1	44.70	44.70	0	4,580	0.00%
2021/10/01	0.1	44.80	13	44.71	44.80	-12.9	4,599	-0.28%
2021/09/29	0	0.00	1	45.20	45.05	-1	4,619	-0.02%
2021/09/28	0	0.00	1	45.15	45.30	-1	4,593	-0.02%
2021/09/27	0.2	44.90	0	0.00	44.65	0.2	4,567	0.00%
2021/09/24	13.5	45.12	2	45.25	45.10	11.5	4,508	0.26%
2021/09/23	15.2	46.81	0	0.00	46.80	15.2	4,357	0.35%
2021/09/22	5	46.68	0	0.00	46.20	5	4,245	0.12%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/07	1	47.65	0	0.00	47.85	1	4,297	0.02%
2021/09/03	0.4	48.35	0	0.00	48.25	0.4	4,304	0.01%
2021/08/31	0	0.00	1	47.60	48.20	-1	4,386	-0.02%
2021/08/30	16	47.48	0	0.00	47.40	16	4,411	0.36%
2021/08/27	1	47.30	0	0.00	47.45	1	4,405	0.02%
2021/08/25	51	47.35	1	47.35	47.60	50	4,498	1.11%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/20	1	47.30	1	47.15	47.55	0	4,597	0.00%
2021/08/18	0	0.00	4	48.00	48.40	-4	5,778	-0.07%
2021/08/16	1	47.70	31	48.16	48.10	-30	5,726	-0.52%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/12	0	0.00	50.5	48.81	48.95	-50.5	5,580	-0.91%
2021/08/10	5	48.30	0	0.00	48.85	5	5,582	0.09%
2021/08/09	2	49.00	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	2	49.45	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	1	48.85	48.70	-1	5,663	-0.02%
2021/08/04	6	48.87	1	49.05	49.05	5	5,896	0.08%
2021/08/03	0.2	49.00	0	0.00	49.30	0.2	5,955	0.00%
2021/07/29	1	49.10	1	49.05	49.10	0	6,148	0.00%
2021/07/28	1	48.35	4	48.21	48.35	-3	6,105	-0.05%
2021/07/26	53	48.05	1	47.50	48.10	52	6,098	0.85%
2021/07/23	1.1	47.89	9	47.78	47.90	-8	6,014	-0.13%
2021/07/22	0	0.00	6.5	46.72	46.85	-6.5	5,822	-0.11%
2021/07/21	0.2	45.70	11	45.95	46.00	-10.8	5,780	-0.19%
2021/07/20	10	45.50	2	45.55	45.65	8	5,959	0.13%
2021/07/19	1	46.30	11.3	46.09	46.10	-10.3	6,065	-0.17%
2021/07/16	10	45.40	5	45.35	45.75	5	6,068	0.08%
2021/07/14	0	0.00	2	44.85	44.95	-2	6,056	-0.03%
2021/07/13	3	45.07	0	0.00	44.85	3	6,135	0.05%
2021/07/12	0	0.00	6.3	45.46	45.20	-6.3	6,116	-0.10%
2021/07/09	2	44.95	20	45.77	45.00	-18	6,084	-0.30%
2021/07/08	1	44.50	0	0.00	44.65	1	6,005	0.02%
2021/07/07	1	43.95	0	0.00	44.40	1	6,008	0.02%
2021/07/01	10	43.50	0.1	43.45	43.20	9.9	6,112	0.16%
2021/06/30	5	43.65	0	0.00	43.65	5	6,122	0.08%
2021/06/29	0	0.00	10	43.30	43.55	-10	6,147	-0.16%
2021/06/24	0	0.00	2	43.60	43.85	-2	6,158	-0.03%
2021/06/23	10	42.73	0	0.00	42.70	10	6,132	0.16%
2021/06/22	1	42.70	0	0.00	42.35	1	6,080	0.02%
2021/06/15	10	42.85	0	0.00	42.80	10	6,256	0.16%
2021/06/10	0	0.00	1	42.45	42.30	-1	6,243	-0.02%
2021/06/08	8.5	41.42	0	0.00	41.40	8.5	6,192	0.14%
2021/06/07	3	41.58	0	0.00	41.55	3	6,172	0.05%
2021/06/01	2.2	42.31	0	0.00	42.20	2.2	6,061	0.04%
2021/05/31	2	42.25	0	0.00	42.10	2	6,060	0.03%
2021/05/28	0.5	42.75	3	43.00	42.65	-2.5	5,999	-0.04%
2021/05/27	4	42.24	0	0.00	42.60	4	5,986	0.07%
2021/05/26	10	42.15	0	0.00	42.20	10	4,867	0.21%
2021/05/25	8	42.50	0	0.00	42.30	8	4,800	0.17%
2021/05/21	0	0.00	2	42.85	43.00	-2	4,782	-0.04%
2021/05/20	0.5	42.10	0	0.00	42.15	0.5	4,749	0.01%
2021/05/19	0	0.00	5	42.00	41.85	-5	4,749	-0.11%
2021/05/18	0.1	42.00	0	0.00	41.90	0.1	4,748	0.00%
2021/05/17	2.3	40.80	0	0.00	40.80	2.3	4,762	0.05%
2021/05/14	0.4	42.80	5.1	43.58	42.80	-4.7	4,683	-0.10%
2021/05/13	5.1	41.81	5	42.45	42.10	0.1	4,629	0.00%
2021/05/12	0.4	43.18	2	43.55	42.60	-1.6	4,544	-0.04%
2021/05/11	0	0.00	13	45.16	44.85	-13	4,277	-0.30%
2021/05/10	1	45.90	3	45.47	45.70	-2	4,201	-0.05%
2021/05/07	7	44.75	2	45.05	44.70	5	4,073	0.12%
2021/05/06	1	45.40	0	0.00	45.25	1	3,976	0.03%
2021/05/03	6	44.90	6	45.43	44.70	0	3,820	0.00%
2021/04/29	0	0.00	2	45.40	45.25	-2	3,765	-0.05%
2021/04/27	12	45.97	10	46.20	46.20	2	3,767	0.05%
2021/04/26	7.1	46.53	16	46.60	46.60	-9	3,705	-0.24%
2021/04/23	4	45.24	2	45.08	45.35	2	3,491	0.06%
2021/04/22	0	0.00	10	44.35	44.10	-10	3,389	-0.29%
2021/04/15	10	43.35	3	43.35	43.30	7	3,297	0.21%
2021/04/14	4.2	43.26	0	0.00	43.25	4.2	3,331	0.12%
2021/04/13	2	43.70	1	43.60	43.50	1	3,329	0.03%
2021/04/09	11	43.60	1	43.65	43.75	10	3,336	0.30%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/04/07	3	43.43	2	43.40	43.65	1	3,277	0.03%
2021/04/06	0	0.00	3	43.60	43.65	-3	3,270	-0.09%
2021/04/01	0	0.00	0.1	43.65	43.55	-0.1	3,289	0.00%
2021/03/31	1	43.55	1	43.45	43.50	0	3,351	0.00%
2021/03/30	2	43.45	0	0.00	43.45	2	3,527	0.06%
2021/03/29	5	43.46	4	43.43	43.55	1	3,680	0.03%
2021/03/26	7	43.42	0	0.00	43.50	7	3,854	0.18%
2021/03/25	3	43.42	0.1	43.50	43.60	2.9	4,049	0.07%
2021/03/24	5	43.25	0.1	43.50	43.55	4.9	4,322	0.11%
2021/03/23	1	43.25	0	0.00	43.15	1	4,361	0.02%
2021/03/22	0	0.00	115	43.22	43.60	-115	4,406	-2.61%	大賣/鉅額交易
2021/03/19	5	44.75	4	44.78	44.25	1	4,320	0.02%
2021/03/17	11	45.17	0	0.00	45.20	11	4,363	0.25%
2021/03/16	2	44.93	0	0.00	44.90	2	4,433	0.05%
2021/03/15	1	44.85	3	44.80	44.75	-2	4,528	-0.04%
2021/03/11	3	45.50	0	0.00	45.35	3	5,010	0.06%
2021/03/08	0	0.00	1	45.20	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	5	44.90	44.95	-5	5,096	-0.10%
2021/03/04	0	0.00	10	45.07	45.05	-10	5,217	-0.19%
2021/03/02	6	44.76	0	0.00	44.55	6	5,174	0.12%
2021/02/26	5	44.55	0	0.00	45.20	5	5,182	0.10%
2021/02/25	5	44.95	0	0.00	44.95	5	5,115	0.10%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/19	0.1	43.85	0	0.00	44.10	0.1	5,037	0.00%
2021/02/17	5	43.90	0	0.00	43.75	5	5,010	0.10%
2021/02/05	1	43.55	4	43.60	43.60	-3	4,979	-0.06%
2021/02/04	1	43.35	1	43.70	43.45	0	4,999	0.00%
2021/02/03	1	43.30	0	0.00	43.30	1	5,080	0.02%
2021/02/01	3	43.73	0	0.00	43.25	3	5,130	0.06%
2021/01/28	3	43.20	0	0.00	43.25	3	5,081	0.06%
2021/01/26	4	43.69	4	43.48	43.45	0	5,088	0.00%
2021/01/25	0	0.00	5	43.70	43.95	-5	5,087	-0.10%
2021/01/22	0	0.00	47	43.20	43.10	-47	5,104	-0.92%
2021/01/21	0	0.00	5	43.40	43.40	-5	5,102	-0.10%
2021/01/20	7	43.81	5	43.25	43.10	2	5,100	0.04%
2021/01/19	1	44.65	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0	0.00	1	44.65	44.55	-1	4,997	-0.02%
2021/01/13	0	0.00	1	45.75	45.80	-1	5,174	-0.02%
2021/01/12	1	45.90	0.3	45.95	45.55	0.7	5,170	0.01%
2021/01/08	3	45.88	0	0.00	45.90	3	5,122	0.06%
2021/01/05	0	0.00	1	45.30	45.05	-1	5,013	-0.02%
2021/01/04	2	45.30	0	0.00	45.15	2	5,002	0.04%
2020/12/30	0	0.00	11	45.48	45.55	-11	4,999	-0.22%
2020/12/28	0	0.00	1	46.60	45.90	-1	4,988	-0.02%
2020/12/25	1	46.80	1	46.40	46.45	0	4,947	0.00%
2020/12/23	2	44.73	0	0.00	45.00	2	4,737	0.04%
2020/12/21	6	45.10	5	45.10	44.95	1	4,561	0.02%
2020/12/18	0	0.00	1	46.15	45.60	-1	4,425	-0.02%
2020/12/14	15	45.03	1	45.10	44.90	14	4,076	0.34%
2020/12/11	2	44.30	0	0.00	44.35	2	4,015	0.05%
2020/12/10	0	0.00	1	44.25	44.60	-1	3,999	-0.03%
2020/12/09	1	44.45	5.5	44.36	44.50	-4.5	3,934	-0.11%
2020/12/08	2.7	44.74	2	44.88	45.40	0.7	3,834	0.02%
2020/12/07	2	45.75	1	45.20	45.85	1	3,620	0.03%
2020/12/04	1	43.65	10	43.70	43.50	-9	3,344	-0.27%
2020/12/03	4	44.03	0	0.00	43.80	4	3,285	0.12%
2020/12/01	1	44.40	5	44.50	44.50	-4	3,240	-0.12%
2020/11/30	0	0.00	1	44.40	44.50	-1	3,235	-0.03%
2020/11/26	0	0.00	1	43.70	43.85	-1	3,149	-0.03%
2020/11/25	0	0.00	1	43.90	43.90	-1	3,254	-0.03%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/13	1	43.10	1	43.25	43.40	0	3,336	0.00%
2020/11/12	0	0.00	2	43.40	43.85	-2	3,324	-0.06%
2020/11/11	0	0.00	1.1	43.96	44.00	-1.1	3,346	-0.03%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	0.1	41.90	41.90	-0.1	3,189	0.00%
2020/10/30	2	41.65	0	0.00	41.50	2	3,171	0.06%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/22	1	42.10	1	43.20	43.20	0	3,106	0.00%
2020/10/19	5	42.70	0	0.00	43.20	5	2,899	0.17%
2020/10/16	6	42.96	0	0.00	42.90	6	2,874	0.21%
2020/10/15	5	43.20	0	0.00	42.95	5	2,865	0.17%
2020/10/13	0	0.00	5	43.95	43.85	-5	2,846	-0.18%
2020/10/12	1	44.80	0	0.00	44.20	1	2,839	0.04%
2020/10/08	1	43.75	0	0.00	44.70	1	2,849	0.04%
2020/09/29	1	43.00	0	0.00	43.30	1	2,824	0.04%
2020/09/25	5	42.00	0	0.00	41.50	5	2,769	0.18%
2020/09/22	0	0.00	15	46.57	46.60	-15	2,499	-0.60%
2020/09/18	0	0.00	1	46.60	46.65	-1	2,411	-0.04%
2020/09/16	0	0.00	1	46.40	46.35	-1	2,358	-0.04%
2020/09/15	0	0.00	2	46.43	46.35	-2	2,343	-0.09%
2020/09/14	7	46.34	0.7	46.40	46.35	6.3	2,348	0.27%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/10	10	46.20	1	46.20	46.30	9	2,321	0.39%
2020/09/07	0	0.00	2	46.10	46.00	-2	2,396	-0.08%
2020/09/03	2	45.50	0	0.00	45.60	2	2,467	0.08%
2020/08/31	0.3	46.50	3	46.27	46.40	-2.7	2,516	-0.11%
2020/08/28	0.3	45.60	2	45.80	45.60	-1.7	2,440	-0.07%
2020/08/26	1	45.40	0	0.00	45.50	1	2,500	0.04%
2020/08/20	2	44.90	12	44.10	43.50	-10	2,678	-0.37%
2020/08/19	0	0.00	4	44.63	44.45	-4	2,644	-0.15%
2020/08/18	0	0.00	2	44.43	44.30	-2	2,619	-0.08%
2020/08/17	0	0.00	1	44.00	44.35	-1	2,621	-0.04%
2020/08/14	2	43.10	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	0.2	43.75	43.75	-0.2	2,596	-0.01%
2020/08/11	1	42.70	0	0.00	42.70	1	2,603	0.04%
2020/08/07	8	42.78	0	0.00	42.85	8	2,686	0.30%
2020/08/04	0	0.00	2	42.38	42.30	-2	2,780	-0.07%
2020/07/31	42	42.48	0	0.00	42.80	42	2,793	1.50%
2020/07/30	2	42.05	5	42.05	42.30	-3	2,789	-0.11%
2020/07/24	2	42.95	0	0.00	42.80	2	2,805	0.07%
2020/07/23	1	43.30	10	43.20	43.40	-9	2,805	-0.32%
2020/07/22	6	43.20	0	0.00	43.30	6	2,846	0.21%
2020/07/13	3	42.95	0	0.00	42.80	3	2,833	0.11%
2020/07/10	7	43.71	0	0.00	43.15	7	2,817	0.25%
2020/07/08	5	44.05	0	0.00	44.40	5	2,791	0.18%
2020/07/07	5	44.15	0	0.00	44.10	5	2,779	0.18%
2020/07/03	2	43.85	0	0.00	43.85	2	2,768	0.07%
2020/07/01	3	43.65	0	0.00	43.95	3	2,774	0.11%
2020/06/30	2	43.80	0	0.00	43.55	2	2,781	0.07%
2020/06/22	2	43.65	0	0.00	43.55	2	2,829	0.07%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/17	2	44.10	0	0.00	44.25	2	2,891	0.07%
2020/06/15	2	44.00	0	0.00	43.70	2	3,099	0.06%
2020/06/12	6	43.77	0	0.00	43.60	6	3,148	0.19%
2020/06/11	2	45.15	0	0.00	44.80	2	3,119	0.06%
2020/06/08	0	0.00	1	46.65	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	1	46.75	47.25	-1	3,232	-0.03%
2020/06/04	1	46.60	3	46.48	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	4	46.03	46.25	-4	3,179	-0.13%
2020/06/02	2	44.93	2	45.05	45.40	0	3,135	0.00%
2020/06/01	0	0.00	1	44.30	44.90	-1	3,087	-0.03%
2020/05/28	0	0.00	3	44.70	44.75	-3	2,899	-0.10%
2020/05/22	2	44.00	0	0.00	44.10	2	2,961	0.07%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/15	1	43.70	0	0.00	43.55	1	2,908	0.03%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/12	1	44.75	0	0.00	44.90	1	2,786	0.04%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/05	0	0.00	1	43.25	43.65	-1	2,741	-0.04%
2020/05/04	1	42.25	0	0.00	43.00	1	2,763	0.04%
2020/04/29	0	0.00	10	43.40	43.70	-10	2,799	-0.36%
2020/04/28	0	0.00	1	42.75	42.85	-1	2,828	-0.04%
2020/04/27	1	42.15	11	42.03	42.35	-10	2,919	-0.34%
2020/04/22	1	40.45	0	0.00	40.30	1	2,922	0.03%
2020/04/21	1	40.60	1	40.50	40.40	0	2,922	0.00%
2020/04/20	0	0.00	1	41.45	41.40	-1	2,905	-0.03%
2020/04/10	0	0.00	2	40.50	40.65	-2	2,860	-0.07%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/07	2	40.53	1	41.00	40.45	1	2,843	0.04%
2020/03/31	161	40.50	0	0.00	40.50	161	2,803	5.74%	大買/鉅額交易
2020/03/24	0	0.00	3	37.20	36.85	-3	3,033	-0.10%
2020/03/20	0	0.00	6	34.99	35.00	-6	3,015	-0.20%
2020/03/19	1	32.90	0	0.00	32.90	1	2,948	0.03%
2020/03/16	0	0.00	8	40.10	40.05	-8	2,713	-0.29%
2020/03/13	1	38.60	124	38.51	40.40	-123	2,685	-4.58%	大賣/鉅額交易
2020/03/12	3	42.43	1	42.35	41.80	2	2,579	0.08%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/02	0	0.00	3	44.95	44.50	-3	2,411	-0.12%
2020/02/26	0	0.00	1	44.85	44.80	-1	2,381	-0.04%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/21	19	45.61	0	0.00	45.50	19	2,360	0.80%
2020/02/20	3	45.67	0	0.00	45.70	3	2,358	0.13%
2020/02/19	1.2	46.22	0	0.00	46.20	1.2	2,346	0.05%
2020/02/11	0	0.00	0.1	45.60	45.35	-0.1	2,393	-0.01%
2020/02/10	0	0.00	4	45.25	45.50	-4	2,397	-0.17%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/05	0	0.00	2	45.25	45.10	-2	2,430	-0.08%
2020/02/03	1	44.80	1	44.90	44.90	0	2,404	0.00%
2020/01/31	0	0.00	3	45.85	45.25	-3	2,388	-0.13%
2020/01/30	1	45.55	2	46.00	45.45	-1	2,348	-0.04%
2020/01/15	0	0.00	2	46.45	46.55	-2	2,291	-0.09%
2020/01/09	2	46.00	0	0.00	46.00	2	2,453	0.08%
2020/01/08	1	46.00	0	0.00	45.70	1	2,483	0.04%
2020/01/07	0	0.00	1	46.00	46.00	-1	2,495	-0.04%
2020/01/03	0	0.00	50	46.26	46.40	-50	2,559	-1.95%
2019/12/31	0	0.00	6	46.50	46.30	-6	2,634	-0.23%
2019/12/26	0	0.00	5	46.15	46.20	-5	4,112	-0.12%
2019/12/25	0	0.00	1	46.30	46.20	-1	4,781	-0.02%
2019/12/24	0.3	46.30	0	0.00	46.15	0.3	5,351	0.01%
2019/12/17	2	46.20	0	0.00	46.25	2	5,093	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	3	46.25	0	0.00	46.25	3	5,109	0.06%
2019/12/11	0.2	46.35	2	46.05	46.05	-1.8	5,165	-0.03%
2019/12/10	3	46.08	0	0.00	46.05	3	5,169	0.06%
2019/12/09	0	0.00	1	46.45	46.30	-1	5,168	-0.02%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/12/04	0.3	46.75	1	46.60	46.60	-0.7	5,166	-0.01%
2019/11/25	0.2	46.90	0	0.00	46.75	0.2	5,111	0.00%
2019/11/21	16	46.65	0	0.00	46.60	16	5,167	0.31%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/15	28	46.80	0	0.00	46.95	28	5,187	0.54%
2019/11/12	24	46.85	0	0.00	46.90	24	5,211	0.46%
2019/11/06	6	47.00	0	0.00	47.45	6	5,160	0.12%
2019/11/05	0	0.00	1	46.85	47.10	-1	5,138	-0.02%
2019/11/01	0.2	47.20	0	0.00	46.95	0.2	5,120	0.00%
2019/10/31	2	47.00	0	0.00	46.75	2	5,127	0.04%
2019/10/30	1	47.05	0	0.00	46.85	1	5,109	0.02%
2019/10/25	0	0.00	3	47.20	47.25	-3	5,054	-0.06%
2019/10/24	1	47.40	0	0.00	47.50	1	5,045	0.02%
2019/10/23	3	47.23	0	0.00	47.50	3	5,022	0.06%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/21	7	46.67	1	46.70	46.75	6	4,961	0.12%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/15	0	0.00	2	45.80	45.95	-2	4,780	-0.04%
2019/10/14	0	0.00	1	45.75	45.65	-1	4,751	-0.02%
2019/10/09	2	45.45	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.70	0	0.00	45.40	1	4,689	0.02%
2019/10/04	4	45.53	0	0.00	45.70	4	4,607	0.09%
2019/10/03	2	45.90	1	46.25	46.05	1	4,523	0.02%
2019/10/02	0	0.00	3	46.10	45.90	-3	4,330	-0.07%
2019/10/01	30	49.95	0	0.00	49.95	30	3,108	0.96%
2019/09/27	0	0.00	2	49.93	49.90	-2	2,437	-0.08%
2019/09/26	0.4	50.20	1	49.85	49.80	-0.6	1,857	-0.03%
2019/09/25	2	49.78	0	0.00	49.80	2	1,821	0.11%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/20	10	49.95	0	0.00	49.80	10	1,749	0.57%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	3	50.00	50.00	-3	1,705	-0.18%
2019/09/10	0	0.00	2	49.70	49.75	-2	1,679	-0.12%
2019/09/09	0	0.00	1	49.55	49.70	-1	1,681	-0.06%
2019/09/06	1	49.45	0	0.00	49.30	1	1,680	0.06%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	15	49.15	0	0.00	49.05	15	1,661	0.90%
2019/08/28	0	0.00	1	49.10	49.40	-1	1,653	-0.06%
2019/08/22	80	48.91	3	48.85	48.90	77	1,597	4.82%
2019/08/21	0	0.00	0	49.00	48.65	0	1,667	0.00%
2019/08/20	0	49.00	0	49.00	48.60	0	1,670	0.00%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	3	48.67	17	48.81	48.95	-14	1,622	-0.86%
2019/08/14	4	48.53	0	0.00	48.35	4	1,595	0.25%
2019/08/12	1	48.10	1	48.30	48.25	0	1,598	0.00%
2019/08/05	0	0.00	2	48.30	48.20	-2	1,609	-0.12%
2019/08/02	0	0.00	3	48.43	48.40	-3	1,605	-0.19%
2019/07/26	0	0.00	1	48.85	49.10	-1	1,609	-0.06%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/23	0	0.00	1.2	49.05	49.05	-1.2	1,609	-0.07%
2019/07/18	1	49.20	0	0.00	49.40	1	1,602	0.06%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/12	1	49.35	1	49.15	49.15	0	1,626	0.00%
2019/07/04	1	49.45	1	49.45	49.75	0	1,723	0.00%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/24	0	0.00	4	50.10	50.00	-4	1,993	-0.20%
2019/06/20	1	49.90	2	49.98	49.90	-1	1,988	-0.05%
2019/06/19	1	49.30	1	49.80	49.90	0	2,011	0.00%
2019/06/17	1	48.75	0	0.00	48.55	1	2,069	0.05%
2019/06/13	0	0.00	5	48.60	48.50	-5	2,147	-0.23%
2019/05/30	1	48.35	0	0.00	48.15	1	2,513	0.04%
2019/05/29	2	48.40	0	0.00	48.35	2	2,510	0.08%
2019/05/27	0	0.00	1	48.55	49.20	-1	2,443	-0.04%
2019/05/23	0	0.00	2	48.13	48.05	-2	2,415	-0.08%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/15	1	48.00	0	0.00	47.80	1	2,427	0.04%
2019/05/14	5	48.00	6	47.53	48.05	-1	2,450	-0.04%
2019/05/13	3	47.98	0	0.00	47.80	3	2,444	0.12%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/24	2.3	48.96	3	48.80	48.65	-0.7	2,536	-0.03%
2019/04/23	5	48.75	0	0.00	48.95	5	2,540	0.20%
2019/04/19	2	48.85	0	0.00	48.90	2	2,543	0.08%
2019/04/18	8	48.68	0	0.00	48.60	8	2,557	0.31%
2019/04/15	6	49.52	0	0.00	49.50	6	2,547	0.24%
2019/04/11	3	49.50	0	0.00	49.40	3	2,544	0.12%
2019/04/10	1	49.80	0	0.00	49.90	1	2,528	0.04%
2019/04/09	2	50.35	5	50.40	50.20	-3	2,506	-0.12%
2019/04/03	5	50.50	0	0.00	50.50	5	2,534	0.20%
2019/03/29	0	0.00	1	50.20	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	4	49.69	49.75	-4	2,528	-0.16%
2019/03/26	0	0.00	12	49.35	49.45	-12	2,493	-0.48%
2019/03/25	0	0.00	2	49.05	49.25	-2	2,501	-0.08%
2019/03/21	3	49.20	1	49.20	49.35	2	2,453	0.08%
2019/03/20	2	48.70	2	48.68	48.70	0	2,416	0.00%
2019/03/19	0	0.00	7	49.13	48.90	-7	2,361	-0.30%
2019/03/18	1	48.45	0	0.00	48.55	1	2,302	0.04%
2019/03/15	0.5	48.20	0	0.00	48.20	0.5	2,278	0.02%
2019/03/14	0	0.00	20	47.50	47.50	-20	1,998	-1.00%
2019/03/12	21	47.69	0	0.00	47.50	21	1,967	1.07%
2019/03/11	1	47.90	2	48.10	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	5	47.65	47.65	-5	1,914	-0.26%
2019/03/07	0	0.00	1	47.70	47.50	-1	1,942	-0.05%
2019/03/04	3	47.37	0	0.00	47.50	3	1,957	0.15%
2019/02/26	1	47.80	3	47.95	47.60	-2	2,006	-0.10%
2019/02/25	2	47.93	3	47.90	47.95	-1	1,994	-0.05%
2019/02/21	2	47.85	0	0.00	48.00	2	2,004	0.10%
2019/02/14	1	47.50	0	0.00	47.30	1	1,991	0.05%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/01/30	6	47.74	0	0.00	47.95	6	1,911	0.31%
2019/01/29	0	0.00	1	47.40	47.80	-1	1,912	-0.05%
2019/01/28	1	47.85	5	47.92	47.95	-4	1,901	-0.21%
2019/01/24	0	0.00	2	46.93	47.45	-2	1,868	-0.11%
2019/01/23	1	46.70	3	46.80	46.90	-2	1,851	-0.11%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/17	4	46.55	0	0.00	46.50	4	1,899	0.21%
2019/01/16	1	46.50	0	0.00	46.60	1	1,901	0.05%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/14	4	46.26	0	0.00	46.25	4	1,945	0.21%
2019/01/11	0	0.00	2	46.35	46.30	-2	2,029	-0.10%
2019/01/10	0	0.00	3	46.28	46.35	-3	2,036	-0.15%
2019/01/09	0	0.00	3	45.90	46.10	-3	2,047	-0.15%
2019/01/04	0	0.00	3	44.80	45.25	-3	2,112	-0.14%
2018/12/27	7	44.29	1	44.25	44.40	6	2,292	0.26%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	44.18	0	0.00	43.90	2	2,269	0.09%
2018/12/24	3	45.15	0	0.00	44.90	3	2,216	0.14%
2018/12/20	0	0.00	1	46.60	46.45	-1	2,143	-0.05%
2018/12/14	1	46.30	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	2	46.30	46.70	-2	2,258	-0.09%
2018/12/12	3	46.05	0	0.00	46.25	3	2,255	0.13%
2018/12/11	0	0.00	2.2	46.18	46.00	-2.2	2,262	-0.10%
2018/12/07	1	46.25	0	0.00	46.30	1	2,348	0.04%
2018/12/05	0	0.00	0.4	46.40	46.35	-0.4	2,605	-0.01%
2018/12/04	3	47.00	0	0.00	46.70	3	2,983	0.10%
2018/11/30	2	46.65	0	0.00	46.90	2	4,360	0.05%
2018/11/26	1	46.35	1	47.70	46.20	0	5,043	0.00%
2018/11/21	0	0.00	1	45.65	46.25	-1	5,083	-0.02%
2018/11/20	0	0.00	2	46.10	45.85	-2	5,090	-0.04%
2018/11/19	0	0.00	1	46.40	46.45	-1	5,097	-0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.45	46.80	-1	5,157	-0.02%
2018/11/08	22	46.70	22	46.55	46.70	0	5,221	0.00%
2018/11/06	0	0.00	1	46.45	46.55	-1	5,587	-0.02%
2018/10/31	23	45.33	23	44.58	45.35	0	5,721	0.00%
2018/10/30	0	0.00	1	44.45	44.45	-1	5,710	-0.02%
2018/10/26	0	0.00	5	45.10	44.40	-5	5,726	-0.09%
2018/10/25	5	45.00	0	0.00	45.00	5	5,721	0.09%
2018/10/18	3	45.50	0	0.00	45.90	3	5,597	0.05%
2018/10/15	1	45.50	0	0.00	45.25	1	5,523	0.02%
2018/10/12	15	46.25	16	45.09	46.25	-1	5,486	-0.02%
2018/10/11	2	45.53	0	0.00	45.60	2	5,469	0.04%
2018/10/08	0	0.00	1	47.30	47.10	-1	5,304	-0.02%
2018/10/05	1	46.45	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/25	4	48.48	1	48.35	48.35	3	5,179	0.06%
2018/09/19	4	47.81	2	48.03	48.15	2	5,140	0.04%
2018/09/18	1	47.50	0	0.00	47.50	1	5,115	0.02%
2018/09/13	0	0.00	9	47.55	47.65	-9	5,104	-0.18%
2018/09/12	0	0.00	5	46.65	46.90	-5	5,051	-0.10%
2018/09/11	1	44.90	1	45.00	45.40	0	4,986	0.00%
2018/09/10	2	44.98	3.2	44.73	44.60	-1.2	4,834	-0.02%
2018/09/07	2	45.45	13	45.73	45.10	-11	4,580	-0.24%
2018/09/06	13	49.08	2	49.10	49.15	11	3,932	0.28%
2018/09/05	23	48.90	0	0.00	48.80	23	3,239	0.71%
2018/09/04	0	0.00	5.9	50.00	49.95	-5.9	2,892	-0.20%
2018/09/03	3.4	50.18	1	49.95	50.00	2.4	2,724	0.09%
2018/08/31	0	0.00	2	49.40	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	49.00	48.95	-1	2,728	-0.04%
2018/08/28	1	48.35	0	0.00	48.60	1	2,713	0.04%
2018/08/23	0	0.00	12	48.50	48.40	-12	2,840	-0.42%
2018/08/22	0	0.00	1	48.70	48.35	-1	2,883	-0.03%
2018/08/20	2	47.63	1	47.75	47.70	1	2,873	0.03%
2018/08/17	0	0.00	1	48.20	47.80	-1	2,876	-0.03%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	3	48.20	48.00	-3	2,873	-0.10%
2018/08/14	1	47.45	0	0.00	47.65	1	2,835	0.04%
2018/08/10	3	47.73	0	0.00	48.00	3	2,483	0.12%
2018/08/09	1	48.25	1	48.25	48.30	0	2,481	0.00%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/03	0	0.00	2	47.20	47.35	-2	2,409	-0.08%
2018/08/02	1	47.20	3	46.95	46.90	-2	2,401	-0.08%
2018/07/27	10	46.15	0	0.00	46.20	10	2,361	0.42%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/06/29	1	44.65	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/15	2	46.20	0	0.00	45.90	2	2,624	0.08%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/11	1	48.35	0	0.00	47.60	1	2,510	0.04%
2018/06/06	0	0.00	9	47.46	47.85	-9	2,452	-0.37%
2018/05/29	1	45.70	0	0.00	46.15	1	2,121	0.05%
2018/05/24	0	0.00	1	46.20	46.30	-1	2,108	-0.05%
2018/05/23	0	0.00	1	46.15	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	2	46.05	46.05	-2	2,095	-0.10%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/18	3	45.85	0	0.00	45.90	3	2,105	0.14%
2018/05/17	0	0.00	2	45.75	45.65	-2	2,114	-0.09%
2018/05/16	0	0.00	1	45.60	45.60	-1	2,116	-0.05%
2018/05/15	0	0.00	2	45.40	45.50	-2	2,200	-0.09%
2018/05/10	3	45.18	0	0.00	45.15	3	2,242	0.13%
2018/05/02	2	46.30	0	0.00	46.00	2	2,512	0.08%
2018/04/26	0	0.00	9	45.43	45.15	-9	2,621	-0.34%
2018/04/25	1	45.00	1	45.20	45.20	0	2,616	0.00%
2018/04/23	3	45.68	1	45.70	45.60	2	2,630	0.08%
2018/04/20	1	45.15	5	45.07	45.30	-4	2,590	-0.15%
2018/04/18	0	0.00	1	44.60	44.45	-1	2,574	-0.04%
2018/04/17	0	0.00	1	44.55	44.55	-1	2,578	-0.04%
2018/04/16	0	0.00	5	44.95	44.85	-5	2,558	-0.20%
2018/04/13	1	45.60	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0	0.00	1	45.75	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	1	45.25	45.40	-1	2,580	-0.04%
2018/03/31	1	45.25	0	0.00	45.15	1	2,588	0.04%
2018/03/29	0	0.00	1	44.90	44.90	-1	2,585	-0.04%
2018/03/28	5	45.20	0	0.00	45.30	5	2,582	0.19%
2018/03/27	1	45.30	2	45.20	45.40	-1	2,578	-0.04%
2018/03/26	23	44.69	1	44.60	44.85	22	2,548	0.86%
2018/03/23	1	44.45	3	44.75	44.75	-2	2,567	-0.08%
2018/03/22	2	45.15	0	0.00	45.10	2	2,570	0.08%
2018/03/21	5	44.70	0	0.00	44.95	5	2,590	0.19%
2018/03/19	3	44.87	0	0.00	44.90	3	2,773	0.11%
2018/03/14	4	45.23	2	45.40	45.50	2	2,727	0.07%
2018/03/12	4	44.70	9	44.91	44.95	-5	2,704	-0.18%
2018/03/07	3	44.15	0	0.00	44.10	3	2,691	0.11%
2018/03/06	2	44.20	0	0.00	44.35	2	2,693	0.07%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/02/22	1	44.00	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	2	44.70	44.70	-2	2,732	-0.07%
2018/02/12	15	43.60	0	0.00	43.60	15	2,718	0.55%
2018/02/07	0	0.00	2	43.93	44.20	-2	2,682	-0.07%
2018/02/06	11	42.51	1	42.30	42.20	10	2,599	0.38%
2018/02/05	1	44.90	3	44.63	44.85	-2	2,514	-0.08%
2018/02/01	1	45.80	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.00	1	45.90	45.80	0	2,514	0.00%
2018/01/30	1	45.70	0	0.00	45.55	1	2,471	0.04%
2018/01/29	0	0.00	1	46.20	46.50	-1	2,443	-0.04%
2018/01/26	5	46.25	5	46.25	46.45	0	2,421	0.00%
2018/01/25	5	45.45	3	45.63	45.40	2	2,341	0.09%
2018/01/24	2	44.48	2	45.00	45.00	0	2,263	0.00%
2018/01/23	1	44.85	11	44.85	44.95	-10	2,212	-0.45%
2018/01/18	1	43.35	0	0.00	42.80	1	2,129	0.05%
2018/01/08	2	43.08	0	0.00	43.40	2	2,116	0.09%
2018/01/04	5.2	42.70	10	42.65	42.65	-4.8	2,116	-0.23%
2018/01/03	0	0.00	2	43.13	43.15	-2	2,125	-0.09%
2018/01/02	0	0.00	1	42.45	43.15	-1	2,095	-0.05%