興富發 (2542)-元富-城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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/04/29	4	43.88	4.8	43.84	44.30	-0.8	4,274	-0.02%
2024/04/26	2	43.18	55	42.92	42.95	-53	4,063	-1.30%
2024/04/25	50	43.00	16	42.52	42.70	34	3,964	0.86%
2024/04/24	13	42.15	3.3	42.00	41.95	9.7	3,860	0.25%
2024/04/23	2	41.93	3	42.37	42.25	-1	3,821	-0.03%
2024/04/22	16	42.10	18	43.00	42.40	-2	3,769	-0.05%
2024/04/19	2	41.93	7.1	41.61	41.45	-5.1	3,371	-0.15%
2024/04/18	226	41.29	225	41.62	41.60	1	3,204	0.03%	大買/大賣/
2024/04/15	0	41.10	0	0.00	40.80	0	2,983	0.00%
2024/04/12	3	41.10	0	0.00	40.80	3	2,943	0.10%
2024/04/11	1	41.00	0	0.00	41.10	1	2,921	0.03%
2024/04/10	11.1	41.54	4	41.55	41.35	7.1	2,896	0.25%
2024/04/09	0.1	40.90	1	40.80	41.20	-0.9	2,858	-0.03%
2024/04/08	0	40.40	3	40.80	40.70	-3	2,790	-0.11%
2024/04/01	0.1	40.37	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	0	40.20	0	0.00	40.15	0	2,645	0.00%
2024/03/28	4	40.39	0	0.00	40.50	4	2,610	0.15%
2024/03/27	0	40.45	0	0.00	40.60	0	2,567	0.00%
2024/03/26	2	39.08	0	0.00	39.00	2	2,505	0.08%
2024/03/25	0	39.30	1	39.30	39.35	-1	2,514	-0.04%
2024/03/22	0	0.00	10	38.76	38.80	-10	2,529	-0.40%
2024/03/21	2	38.63	0	0.00	38.65	2	2,556	0.08%
2024/03/20	1	38.40	0	0.00	38.50	1	2,570	0.04%
2024/03/19	4	38.68	2.4	38.71	38.70	1.6	2,526	0.06%
2024/03/18	2	39.00	0	0.00	39.10	2	2,512	0.08%
2024/03/15	2	39.23	1	39.35	39.20	1	2,527	0.04%
2024/03/11	0	39.75	0	0.00	39.90	0	2,450	0.00%
2024/03/07	0	39.65	0	0.00	39.90	0	2,448	0.00%
2024/03/06	0	39.70	0	0.00	39.65	0	2,423	0.00%
2024/03/05	3.4	39.70	0	0.00	39.60	3.4	2,426	0.14%
2024/03/04	0.4	39.75	0	0.00	39.65	0.4	2,423	0.02%
2024/03/01	0	39.80	0	0.00	39.70	0	2,424	0.00%
2024/02/27	0	39.80	0	0.00	39.70	0	2,419	0.00%
2024/02/26	0	0.00	42	39.75	39.90	-42	2,444	-1.72%
2024/02/23	1	39.65	4	39.60	39.55	-3	2,440	-0.12%
2024/02/22	1	39.80	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	5.7	39.91	40.10	-5.7	2,459	-0.23%
2024/02/19	0	39.65	0	0.00	39.65	0	2,425	0.00%
2024/02/16	2	39.38	0	0.00	39.65	2	2,471	0.08%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	0	39.70	0	0.00	39.80	0	2,434	0.00%
2024/02/02	0	39.70	0	0.00	39.70	0	2,421	0.00%
2024/02/01	0.1	39.65	0	0.00	39.60	0.1	2,413	0.00%
2024/01/31	0	39.70	0	0.00	39.60	0	2,424	0.00%
2024/01/30	0	39.65	0	0.00	39.55	0	2,433	0.00%
2024/01/29	3	39.75	0.2	39.70	39.80	2.9	2,449	0.12%
2024/01/26	0	39.63	0	0.00	39.60	0	2,465	0.00%
2024/01/25	0	39.70	0	0.00	39.50	0	2,483	0.00%
2024/01/24	0	39.56	0	0.00	39.55	0	2,510	0.00%
2024/01/23	1.1	39.51	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	0	39.78	0	0.00	39.55	0	2,510	0.00%
2024/01/19	0	39.78	0	0.00	39.70	0	2,499	0.00%
2024/01/18	0	39.80	0	0.00	39.70	0	2,497	0.00%
2024/01/17	0	39.81	0	0.00	39.85	0	2,489	0.00%
2024/01/16	1.2	39.63	1.6	39.77	39.70	-0.4	2,446	-0.02%
2024/01/15	0	39.97	0	0.00	39.90	0	2,388	0.00%
2024/01/11	0	40.03	0	0.00	39.95	0	2,476	0.00%
2024/01/10	0	40.05	0.1	40.10	40.00	0	2,744	0.00%
2024/01/04	10	40.10	0	0.00	40.10	10	2,917	0.34%
2024/01/02	0	40.15	0	0.00	40.25	0	2,991	0.00%
2023/12/26	0	40.15	0	0.00	40.05	0	3,098	0.00%
2023/12/25	0	0.00	0.2	40.00	40.00	-0.2	3,138	-0.01%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	5.2	39.85	0	0.00	39.90	5.2	3,414	0.15%
2023/12/18	0	40.30	0	0.00	40.45	0	3,468	0.00%
2023/12/14	0	0.00	0.1	40.40	40.40	-0.1	3,472	0.00%
2023/12/12	2	39.95	0.1	40.10	39.90	1.9	3,540	0.05%
2023/12/11	2	40.00	0	0.00	40.10	2	3,549	0.06%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	0	40.60	0	0.00	40.35	0	3,531	0.00%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	0	40.80	0	0.00	40.70	0	3,476	0.00%
2023/12/01	0	40.86	0	0.00	40.80	0	3,447	0.00%
2023/11/30	0	40.90	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%
2023/11/27	0	41.20	0	0.00	40.95	0	3,468	0.00%
2023/11/24	0	41.20	0	0.00	41.20	0	3,471	0.00%
2023/11/21	0	0.00	0.2	41.00	40.85	-0.2	3,444	-0.01%
2023/11/16	0	41.00	0.2	40.95	41.00	-0.2	3,433	0.00%
2023/11/15	0.1	40.75	0	0.00	40.90	0.1	3,434	0.00%
2023/11/14	0	0.00	1	40.85	40.85	-1	3,400	-0.03%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/07	0	40.85	5	40.76	40.70	-5	3,506	-0.14%
2023/11/06	0.3	40.74	0	0.00	40.70	0.3	3,513	0.01%
2023/11/03	2.1	40.68	1.2	40.68	40.60	0.8	3,494	0.02%
2023/11/02	1	40.60	4	40.55	40.60	-3	3,494	-0.08%
2023/11/01	4.3	40.48	0	0.00	40.60	4.3	3,493	0.12%
2023/10/30	0	40.90	1	40.65	40.90	-1	3,473	-0.03%
2023/10/27	0.1	41.03	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0.1	41.05	0	0.00	40.95	0.1	3,476	0.00%
2023/10/25	0	41.10	4	41.03	41.00	-4	3,465	-0.11%
2023/10/24	0	40.85	0	0.00	40.80	0	3,471	0.00%
2023/10/23	0	40.95	0	0.00	40.75	0	3,488	0.00%
2023/10/20	0.1	41.26	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	4	41.89	1	41.90	41.80	3	3,542	0.09%
2023/10/18	0	41.05	2	41.20	42.05	-2	3,479	-0.06%
2023/10/17	0	41.23	0	0.00	41.00	0	3,199	0.00%
2023/10/16	0.4	41.30	0	0.00	41.30	0.4	3,162	0.01%
2023/10/13	0	40.25	0	0.00	40.85	0	3,128	0.00%
2023/10/12	0	40.10	0	0.00	40.20	0	3,125	0.00%
2023/10/11	0	40.10	0	0.00	40.10	0	3,128	0.00%
2023/10/06	0	39.40	0	0.00	39.40	0	3,089	0.00%
2023/10/05	0	39.20	0	0.00	39.10	0	3,071	0.00%
2023/10/04	0.1	39.19	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	1	39.25	2	39.23	39.25	-1	3,077	-0.03%
2023/10/02	0	39.40	0	0.00	39.30	0	3,075	0.00%
2023/09/28	1.1	39.51	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	0.1	39.82	0	0.00	39.55	0.1	2,981	0.00%
2023/09/26	5	39.84	1	40.00	40.00	4	2,901	0.14%
2023/09/25	0.1	43.50	39.3	43.07	43.05	-39.3	2,712	-1.45%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	1	44.25	44.20	-1	2,472	-0.04%
2023/09/19	3	44.22	0	0.00	44.30	3	2,406	0.12%
2023/09/18	0	44.00	0	0.00	44.15	0	2,376	0.00%
2023/09/06	0	0.00	2	43.25	43.40	-2	2,289	-0.09%
2023/09/04	1	43.35	0	0.00	43.60	1	2,273	0.04%
2023/09/01	0	43.00	0	0.00	42.95	0	2,211	0.00%
2023/08/28	0	0.00	1	42.80	42.95	-1	2,238	-0.04%
2023/08/25	0	0.00	2	42.40	42.40	-2	2,284	-0.09%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/22	2.7	42.22	0	0.00	42.40	2.7	2,320	0.12%
2023/08/21	0	0.00	0.3	42.90	42.75	-0.3	2,323	-0.01%
2023/08/16	0	42.55	0	0.00	42.60	0	2,375	0.00%
2023/08/14	1	42.65	0	0.00	42.60	1	2,426	0.04%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/04	0	0.00	1	42.65	42.70	-1	2,965	-0.03%
2023/08/01	0	42.45	0	0.00	42.55	0	2,975	0.00%
2023/07/27	0	0.00	1	42.30	42.40	-1	3,023	-0.03%
2023/07/25	0.1	41.75	0	0.00	41.60	0.1	3,007	0.00%
2023/07/24	1	41.80	0	0.00	41.70	1	2,980	0.03%
2023/07/20	0	42.25	0	0.00	42.25	0	2,951	0.00%
2023/07/19	0.1	42.15	0	0.00	42.15	0.1	2,951	0.00%
2023/07/18	0	42.20	0	0.00	42.15	0	2,944	0.00%
2023/07/17	0.1	42.31	0	0.00	42.25	0.1	2,931	0.00%
2023/07/14	0.1	42.65	0	0.00	42.55	0.1	2,898	0.00%
2023/07/13	0.1	42.80	0	0.00	42.80	0.1	2,887	0.00%
2023/07/10	0.1	42.80	0.5	43.00	42.80	-0.5	2,878	-0.02%
2023/07/04	0	0.00	10	42.70	42.85	-10	2,939	-0.34%
2023/06/30	0	42.65	0	0.00	42.65	0	2,964	0.00%
2023/06/28	0	42.35	0	0.00	42.45	0	2,968	0.00%
2023/06/27	0.3	42.35	0	0.00	42.25	0.3	2,978	0.01%
2023/06/21	0	42.20	1	42.30	42.25	-1	3,006	-0.03%
2023/06/20	0.4	42.40	0	0.00	42.15	0.4	3,001	0.01%
2023/06/19	0	42.30	0	0.00	42.30	0	2,982	0.00%
2023/06/16	0	42.45	0	0.00	42.25	0	2,968	0.00%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/13	0	0.00	4	42.90	42.95	-4	2,950	-0.14%
2023/06/08	0	42.60	0	0.00	42.55	0	3,019	0.00%
2023/06/07	0	0.00	4.3	42.50	42.60	-4.3	3,035	-0.14%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/06/02	3	42.62	0	0.00	42.60	3	3,052	0.10%
2023/05/30	0	42.12	0	0.00	42.15	0	3,030	0.00%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	42.23	19.4	42.14	42.20	-19.4	3,040	-0.64%
2023/05/24	0	0.00	0.2	43.05	43.05	-0.2	3,015	-0.01%
2023/05/19	0	0.00	10	41.95	42.00	-10	2,931	-0.34%
2023/05/18	10	41.85	0	0.00	42.00	10	2,896	0.35%
2023/05/17	0	41.75	0	0.00	41.90	0	2,868	0.00%
2023/05/15	0.1	41.25	0	0.00	41.35	0.1	2,816	0.00%
2023/05/12	6.2	41.90	6	41.90	41.95	0.2	2,713	0.01%
2023/05/11	5	41.63	17	41.69	42.30	-12	2,632	-0.45%
2023/05/10	0	43.25	0	0.00	43.20	0	2,214	0.00%
2023/05/08	0	43.10	2	43.10	43.30	-2	2,235	-0.09%
2023/05/04	5	42.80	0	0.00	42.85	5	2,252	0.22%
2023/05/02	0	42.15	0	0.00	42.20	0	2,289	0.00%
2023/04/28	0	0.00	0.5	42.10	42.05	-0.5	2,366	-0.02%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/25	2	41.85	1	41.70	41.65	1	2,423	0.04%
2023/04/20	1	41.80	0	0.00	41.85	1	2,422	0.04%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	2	42.10	42.10	-2	2,390	-0.08%
2023/04/13	2	42.20	0.2	42.05	42.10	1.9	2,397	0.08%
2023/04/11	0	0.00	5.5	41.52	41.75	-5.5	2,348	-0.23%
2023/04/10	1	41.75	0	0.00	41.45	1	2,381	0.04%
2023/04/06	0	0.00	5	40.85	40.85	-5	2,473	-0.20%
2023/03/31	0	41.15	0	0.00	41.15	0	2,570	0.00%
2023/03/30	0	40.95	12.7	40.89	41.00	-12.6	2,889	-0.44%
2023/03/27	0	40.85	0	0.00	40.70	0	4,154	0.00%
2023/03/24	0.2	40.86	0	0.00	40.65	0.2	4,616	0.00%
2023/03/23	0	41.28	0	0.00	41.00	0	4,683	0.00%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/17	0	40.50	0	0.00	40.40	0	4,979	0.00%
2023/03/16	1	40.10	0.2	40.15	40.10	0.8	5,004	0.02%
2023/03/15	0.4	40.94	0	0.00	40.60	0.4	5,035	0.01%
2023/03/13	1	41.70	0	0.00	41.80	1	5,086	0.02%
2023/03/09	0.1	41.97	0	0.00	41.95	0.1	5,127	0.00%
2023/03/08	0	41.85	1	41.70	41.85	-1	5,151	-0.02%
2023/03/07	1	41.60	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0	41.85	0	0.00	41.80	0	5,202	0.00%
2023/03/03	2.8	41.91	2	41.88	41.95	0.8	5,213	0.02%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/02/24	1	42.30	1.9	42.38	42.40	-0.9	5,404	-0.02%
2023/02/23	0	42.43	0	0.00	42.40	0	5,417	0.00%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/17	0	41.95	0	0.00	41.95	0	5,613	0.00%
2023/02/16	0	41.90	0	0.00	41.90	0	5,744	0.00%
2023/02/15	0	42.00	0	0.00	41.85	0	5,799	0.00%
2023/02/14	0	42.00	0	0.00	42.00	0	5,835	0.00%
2023/02/09	0	41.85	10.3	41.80	41.75	-10.3	5,946	-0.17%
2023/02/08	2	41.80	2	41.90	41.90	0	6,025	0.00%
2023/02/06	6	41.80	0	0.00	42.00	6	6,047	0.10%
2023/02/03	0	41.35	1	41.65	41.80	-1	6,036	-0.02%
2023/02/02	1	41.20	0	0.00	41.25	1	6,057	0.02%
2023/02/01	12	41.43	0	0.00	41.60	12	6,045	0.20%
2023/01/31	1	41.00	0	0.00	41.10	1	6,114	0.02%
2023/01/30	1.1	40.67	0.1	40.90	40.65	1	6,079	0.02%
2023/01/17	0.1	40.90	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0.3	40.81	0	0.00	40.70	0.3	6,047	0.01%
2023/01/13	0	40.78	0	0.00	40.80	0	6,054	0.00%
2023/01/12	0	40.75	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	0	40.70	0	0.00	40.60	0	6,125	0.00%
2023/01/10	0	40.50	0	0.00	40.50	0	6,136	0.00%
2023/01/09	0	40.50	1	40.45	40.45	-1	6,165	-0.02%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2023/01/05	2	40.45	0	0.00	40.40	2	6,223	0.03%
2023/01/04	0	40.60	0	0.00	40.60	0	6,229	0.00%
2023/01/03	1	40.20	0	0.00	40.35	1	6,276	0.02%
2022/12/30	1	40.46	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0	40.55	0	0.00	40.60	0	6,273	0.00%
2022/12/28	5	40.90	0	0.00	40.70	5	6,284	0.08%
2022/12/27	1	40.11	2	41.38	41.45	-1	6,283	-0.02%
2022/12/23	3	40.28	0	0.00	40.35	3	6,264	0.05%
2022/12/22	0.1	41.11	0	0.00	42.00	0.1	6,211	0.00%
2022/12/21	4.1	39.13	1	40.00	40.00	3.1	6,026	0.05%
2022/12/20	6.5	39.77	0	0.00	39.65	6.5	5,780	0.11%
2022/12/19	3.3	41.18	3	40.58	40.50	0.3	5,621	0.01%
2022/12/16	9.1	41.69	12	41.91	41.15	-2.9	5,404	-0.05%
2022/12/15	1.1	42.30	0	0.00	42.40	1.1	5,094	0.02%
2022/12/14	1.1	42.41	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	7	43.14	0	43.70	42.75	7	5,162	0.14%
2022/12/12	0.2	43.80	0	0.00	43.65	0.2	5,153	0.00%
2022/12/08	8	44.06	0	0.00	44.10	8	5,144	0.16%
2022/12/07	2	44.40	0	0.00	44.35	2	5,137	0.04%
2022/12/06	1	43.95	0	0.00	43.95	1	5,103	0.02%
2022/12/05	4	44.55	13	44.75	44.40	-9	5,088	-0.18%
2022/12/02	0	0.00	5	44.50	44.25	-5	5,030	-0.10%
2022/11/29	0.2	44.70	0.1	44.70	44.80	0.1	5,026	0.00%
2022/11/25	5	44.60	0	0.00	44.55	5	5,022	0.10%
2022/11/23	15.4	44.82	0	0.00	44.90	15.4	5,037	0.31%
2022/11/22	1.3	44.55	0	0.00	44.85	1.3	5,044	0.03%
2022/11/21	0	43.75	0	0.00	43.95	0	4,921	0.00%
2022/11/18	5	43.80	5.1	43.80	43.80	-0.1	4,941	0.00%
2022/11/17	13	43.61	0	0.00	43.55	13	4,949	0.26%
2022/11/16	2	43.28	1	43.00	43.20	1	4,925	0.02%
2022/11/15	5	43.00	10	42.99	42.90	-5	4,916	-0.10%
2022/11/14	6	42.79	0.5	43.20	43.35	5.5	4,875	0.11%
2022/11/11	1	42.20	1	42.30	42.40	0	4,802	0.00%
2022/11/10	1.3	41.88	0.4	42.05	42.25	0.9	4,814	0.02%
2022/11/09	4.1	41.93	0	0.00	42.25	4.1	4,868	0.08%
2022/11/08	2	41.93	0	0.00	41.90	2	4,840	0.04%
2022/11/07	0.3	41.99	0.1	42.00	42.05	0.2	4,888	0.00%
2022/11/04	3.1	41.65	1.5	41.57	42.00	1.6	4,888	0.03%
2022/11/01	0.2	41.45	3	41.30	41.45	-2.8	4,873	-0.06%
2022/10/31	1.9	41.47	0.1	41.50	41.45	1.8	4,888	0.04%
2022/10/28	2	41.85	0	0.00	41.65	2	4,880	0.04%
2022/10/27	0	0.00	4	41.30	41.80	-4	4,875	-0.08%
2022/10/26	0.4	40.60	1	40.65	40.60	-0.6	4,816	-0.01%
2022/10/20	0	40.10	11	40.00	40.35	-11	4,768	-0.23%
2022/10/19	12	40.30	0	0.00	40.20	12	4,726	0.25%
2022/10/17	1	38.70	0	0.00	39.20	1	4,736	0.02%
2022/10/13	1	38.70	10	38.30	38.75	-9	4,945	-0.18%
2022/10/12	0	39.10	0	0.00	38.95	0	5,106	0.00%
2022/10/11	0.3	39.16	1	38.45	39.35	-0.7	5,224	-0.01%
2022/10/07	2	39.15	0	0.00	38.90	2	5,188	0.04%
2022/10/05	0.1	39.90	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/09/29	0	0.00	1	38.45	38.60	-1	5,204	-0.02%
2022/09/28	4.1	38.19	6.7	38.48	38.00	-2.7	5,171	-0.05%
2022/09/27	6.2	39.74	0	0.00	39.65	6.2	5,055	0.12%
2022/09/26	5	40.18	11	40.50	40.20	-6	4,940	-0.12%
2022/09/23	4.2	47.80	1	47.80	47.80	3.2	4,766	0.07%
2022/09/22	4	47.75	0	0.00	47.75	4	4,634	0.09%
2022/09/21	2	47.85	0	0.00	48.00	2	4,521	0.04%
2022/09/20	2.5	48.05	0	0.00	48.00	2.5	4,374	0.06%
2022/09/19	1	48.00	0	0.00	48.15	1	4,340	0.02%
2022/09/16	0.1	48.35	0	0.00	48.30	0.1	4,306	0.00%
2022/09/14	0	48.35	0.4	48.40	48.25	-0.4	4,782	-0.01%
2022/09/13	0.1	48.50	0	0.00	48.50	0.1	5,003	0.00%
2022/09/12	4.2	48.33	1	48.35	48.40	3.2	5,233	0.06%
2022/09/08	0	0.00	1	48.15	48.35	-1	5,532	-0.02%
2022/09/07	3	47.92	1	48.00	47.90	2	5,636	0.04%
2022/09/06	4.1	48.02	0	0.00	48.10	4.1	5,682	0.07%
2022/09/05	6	47.99	3	47.98	47.95	3	5,683	0.05%
2022/09/02	0	0.00	4	48.00	48.00	-4	5,698	-0.07%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0.2	48.40	1	48.35	48.40	-0.8	5,714	-0.01%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/29	9	47.59	0	0.00	47.85	9	5,702	0.16%
2022/08/26	0	0.00	21	48.05	48.20	-21	5,824	-0.36%
2022/08/25	0	0.00	3	48.02	48.10	-3	5,812	-0.05%
2022/08/24	13	47.60	0	0.00	48.00	13	5,807	0.22%
2022/08/23	21	47.55	0	0.00	47.65	21	5,790	0.36%
2022/08/22	0	47.55	0	0.00	47.65	0	5,815	0.00%
2022/08/18	2	46.75	1	46.95	46.80	1	5,742	0.02%
2022/08/16	0.1	46.85	6	46.86	46.80	-5.9	5,658	-0.10%
2022/08/12	2	46.35	0	0.00	46.15	2	5,593	0.04%
2022/08/11	1.1	46.00	3	45.97	45.90	-1.9	5,573	-0.03%
2022/08/10	0.2	45.90	0	0.00	45.75	0.2	5,595	0.00%
2022/08/09	1	46.00	0	0.00	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	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/03	2	45.75	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0	45.70	1	45.70	46.00	-1	5,996	-0.02%
2022/08/01	2.1	45.76	1	45.90	45.90	1.1	6,010	0.02%
2022/07/29	0.2	45.35	5	45.04	45.35	-4.8	5,999	-0.08%
2022/07/28	0	45.00	4	44.94	44.90	-4	6,010	-0.07%
2022/07/27	2	44.75	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1.1	45.00	1	44.85	44.80	0.1	6,033	0.00%
2022/07/25	3	44.95	0	0.00	45.10	3	6,048	0.05%
2022/07/22	1	45.00	3	44.92	45.20	-2	6,076	-0.03%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	4	46.15	3	46.07	45.35	1	6,060	0.02%
2022/07/19	5	46.05	2	45.78	45.75	3	6,023	0.05%
2022/07/18	1.1	43.63	0.1	45.05	45.10	1	5,953	0.02%
2022/07/15	0	0.00	2	43.35	43.40	-2	5,964	-0.03%
2022/07/13	0	43.65	0	0.00	43.50	0	6,119	0.00%
2022/07/12	0	43.30	0	0.00	43.20	0	6,150	0.00%
2022/07/11	0.2	43.85	0	0.00	43.80	0.2	6,163	0.00%
2022/07/08	0	43.95	0	0.00	43.85	0	6,195	0.00%
2022/07/07	0	44.00	0	0.00	43.80	0	6,213	0.00%
2022/07/06	0.1	44.45	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	1.1	44.70	0	0.00	44.65	1.1	6,572	0.02%
2022/07/04	1	44.35	1	44.35	44.40	0	6,803	0.00%
2022/07/01	2	44.35	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	1	45.05	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	0.1	44.75	45.10	-0.1	8,197	0.00%
2022/06/28	0	44.85	0	0.00	44.80	0	8,203	0.00%
2022/06/27	0	44.55	3	44.55	44.80	-3	8,257	-0.04%
2022/06/24	1	44.10	0	0.00	44.20	1	8,284	0.01%
2022/06/23	5	43.41	1	43.25	43.30	4	8,320	0.05%
2022/06/22	3.1	43.32	1	43.50	43.25	2.1	8,163	0.03%
2022/06/21	2	43.53	0	0.00	43.35	2	7,857	0.03%
2022/06/20	4	43.68	0	0.00	43.60	4	7,697	0.05%
2022/06/17	1	43.60	1.1	44.74	44.75	-0.1	7,720	0.00%
2022/06/16	1.3	44.55	0	0.00	44.55	1.3	7,555	0.02%
2022/06/15	2	45.00	0	0.00	45.05	2	7,569	0.03%
2022/06/14	0	45.45	0	0.00	45.40	0	7,728	0.00%
2022/06/13	5	44.55	0	0.00	44.80	5	8,324	0.06%
2022/06/10	1.2	45.00	1	44.95	44.90	0.2	8,491	0.00%
2022/06/07	0	0.00	1	44.95	45.35	-1	8,600	-0.01%
2022/06/06	11.2	45.10	5	45.06	45.00	6.2	8,621	0.07%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/06/01	0	0.00	1	46.55	46.35	-1	8,711	-0.01%
2022/05/30	0	0.00	1	46.25	46.55	-1	8,881	-0.01%
2022/05/26	0	0.00	0	46.00	46.00	0	9,060	0.00%
2022/05/25	0.1	46.00	0	0.00	46.00	0.1	9,159	0.00%
2022/05/18	2	45.85	0	0.00	45.90	2	9,750	0.02%
2022/05/17	0	0.00	1	45.45	45.45	-1	9,739	-0.01%
2022/05/16	1	44.50	0	0.00	44.55	1	9,756	0.01%
2022/05/13	32	43.61	24	43.48	44.70	8	9,762	0.08%
2022/05/12	13	45.98	2	45.73	45.40	11	9,552	0.12%
2022/05/11	0	46.40	0	0.00	46.25	0	9,474	0.00%
2022/05/10	0.2	46.60	0	0.00	46.50	0.2	9,491	0.00%
2022/05/09	2	46.78	0	0.00	46.50	2	9,510	0.02%
2022/05/04	1	46.85	1	46.75	46.90	0	9,731	0.00%
2022/05/03	1	46.55	0	0.00	46.65	1	9,780	0.01%
2022/04/27	0	0.00	1	46.60	46.70	-1	9,839	-0.01%
2022/04/26	1.1	46.93	1	46.95	47.20	0.1	9,858	0.00%
2022/04/25	5	46.55	1	46.60	46.45	4	9,766	0.04%
2022/04/22	7	47.28	0	0.00	47.10	7	9,677	0.07%
2022/04/21	3	47.70	3	48.13	47.50	0	9,599	0.00%
2022/04/18	0	0.00	3	47.75	47.80	-3	9,395	-0.03%
2022/04/15	6.2	48.04	1	47.50	48.05	5.2	9,352	0.06%
2022/04/14	1	47.70	0	0.00	47.85	1	9,312	0.01%
2022/04/13	0	47.50	0	0.00	47.45	0	9,288	0.00%
2022/04/12	1	46.81	0	0.00	46.90	1	9,253	0.01%
2022/04/11	5.2	47.97	1	48.00	47.60	4.2	9,119	0.05%
2022/04/08	4	48.71	50.5	48.85	48.75	-46.5	8,892	-0.52%
2022/04/07	149	49.13	97.5	48.96	48.90	51.5	8,703	0.59%	大買/
2022/04/06	22.5	47.66	15	47.41	49.00	7.5	7,888	0.10%
2022/03/29	5	45.30	1	45.30	45.30	4	7,325	0.05%
2022/03/28	1	45.35	0	0.00	45.35	1	7,363	0.01%
2022/03/25	2	45.75	0	0.00	45.75	2	7,389	0.03%
2022/03/24	2	45.73	0	0.00	45.75	2	7,451	0.03%
2022/03/23	3	45.85	0	0.00	45.95	3	7,509	0.04%
2022/03/22	1	45.49	0	0.00	45.50	1	7,515	0.01%
2022/03/21	1.2	46.21	0	0.00	46.20	1.2	7,261	0.02%
2022/03/17	6	46.94	2	46.98	47.00	4	7,022	0.06%
2022/03/16	6	47.05	4	47.10	46.85	2	6,829	0.03%
2022/03/15	0	0.00	5.2	50.35	50.50	-5.2	6,228	-0.08%
2022/03/14	0	49.80	0	0.00	49.60	0	6,042	0.00%
2022/03/11	0	48.90	0	0.00	48.90	0	5,950	0.00%
2022/03/10	0.2	49.25	0	0.00	49.20	0.2	5,931	0.00%
2022/03/09	0	0.00	1	49.20	49.35	-1	5,893	-0.02%
2022/03/08	1	48.65	0	0.00	48.50	1	5,836	0.02%
2022/03/07	3	49.13	0	0.00	49.30	3	5,723	0.05%
2022/03/04	0	0.00	1	50.50	50.50	-1	5,607	-0.02%
2022/03/03	1	49.95	2	50.15	50.20	-1	5,520	-0.02%
2022/03/02	6	49.39	6	49.64	49.90	0	5,490	0.00%
2022/02/24	2	49.25	3.7	48.74	48.35	-1.7	5,287	-0.03%
2022/02/23	1.3	48.88	2.5	48.94	49.10	-1.2	5,123	-0.02%
2022/02/22	4.9	48.44	5	48.47	48.90	-0.1	5,011	0.00%
2022/02/21	2.1	47.49	0	0.00	48.15	2.1	4,800	0.04%
2022/02/14	0.1	46.71	0	0.00	46.85	0.1	5,014	0.00%
2022/02/11	0	46.85	0	0.00	46.80	0	5,024	0.00%
2022/02/10	0.2	46.90	5.1	46.76	46.90	-4.9	5,005	-0.10%
2022/02/09	2	47.35	1.3	47.16	47.00	0.7	4,977	0.01%
2022/02/08	2.3	47.32	2	47.35	47.25	0.3	4,940	0.01%
2022/02/07	4	46.97	18.1	47.07	47.05	-14.1	4,852	-0.29%
2022/01/26	5.1	46.65	2	46.35	46.80	3.1	4,760	0.07%
2022/01/24	0	46.20	3	46.05	46.30	-3	4,641	-0.06%
2022/01/21	0.5	46.13	0	0.00	46.25	0.5	4,590	0.01%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0	0.00	4	46.15	46.10	-4	4,470	-0.09%
2022/01/17	0	0.00	6.2	46.16	46.25	-6.2	4,483	-0.14%
2022/01/14	0.2	46.25	0	0.00	46.35	0.2	4,544	0.00%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.45	2	46.28	46.25	-1	4,657	-0.02%
2022/01/11	0	46.40	0	0.00	46.40	0	4,626	0.00%
2022/01/10	1.2	46.27	0	0.00	46.35	1.2	4,618	0.03%
2022/01/07	3.2	46.43	0	0.00	46.45	3.2	4,611	0.07%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	5	46.10	0	0.00	46.10	5	4,599	0.11%
2021/12/30	2	46.25	10	46.30	46.25	-8	4,602	-0.17%
2021/12/28	1	46.25	0	0.00	46.15	1	4,557	0.02%
2021/12/27	0	0.00	1	46.05	46.25	-1	4,540	-0.02%
2021/12/23	5	46.04	19.2	45.92	46.05	-14.2	4,502	-0.32%
2021/12/22	2	46.60	0	0.00	46.70	2	4,305	0.05%
2021/12/21	0	0.00	5.6	47.12	47.00	-5.6	4,226	-0.13%
2021/12/20	3.6	47.49	1	47.70	47.60	2.6	4,188	0.06%
2021/12/17	1	47.10	0.9	47.25	47.25	0.1	4,196	0.00%
2021/12/16	8.9	46.93	4	47.03	47.25	4.9	4,208	0.12%
2021/12/15	0	0.00	0.8	46.65	46.60	-0.8	4,267	-0.02%
2021/12/14	0	0.00	0.3	46.75	46.50	-0.3	4,273	-0.01%
2021/12/13	2.3	46.76	0	0.00	46.70	2.3	4,252	0.05%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0	46.50	0	0.00	46.50	0	4,177	0.00%
2021/12/08	10	46.50	0	0.00	46.50	10	4,154	0.24%
2021/12/07	0	46.50	0.1	46.50	46.50	-0.1	4,130	0.00%
2021/12/06	0.2	46.45	0	0.00	46.40	0.2	4,098	0.00%
2021/12/03	1	46.35	0	0.00	46.30	1	4,116	0.02%
2021/11/30	2	46.40	0	0.00	46.20	2	4,101	0.05%
2021/11/29	0	0.00	0.4	46.43	46.45	-0.4	4,068	-0.01%
2021/11/26	1.4	46.81	4.2	46.83	46.80	-2.8	4,044	-0.07%
2021/11/25	0.4	47.20	0.2	47.45	47.10	0.2	4,003	0.01%
2021/11/24	0.2	46.66	0.5	46.85	46.85	-0.4	3,916	-0.01%
2021/11/23	13	46.16	0	0.00	46.20	13	3,893	0.33%
2021/11/22	0	46.55	0	0.00	46.55	0	3,875	0.00%
2021/11/19	0	0.00	0.1	46.70	46.65	-0.1	3,884	0.00%
2021/11/18	1.1	46.66	0	0.00	46.60	1.1	3,886	0.03%
2021/11/16	0	0.00	1.5	47.25	46.80	-1.5	3,859	-0.04%
2021/11/15	2.5	47.91	10.9	47.99	47.65	-8.4	3,829	-0.22%
2021/11/12	10.9	47.44	1.2	47.11	47.80	9.6	3,734	0.26%
2021/11/11	0.8	45.81	0.5	45.80	45.60	0.3	3,576	0.01%
2021/11/10	15.5	45.40	2	45.38	45.45	13.5	3,663	0.37%
2021/11/09	0	44.95	1	44.90	44.95	-1	3,676	-0.03%
2021/11/08	0.2	45.05	0	0.00	45.00	0.2	3,689	0.00%
2021/11/05	0	0.00	1	44.65	44.55	-1	3,715	-0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/01	3	44.85	0	0.00	44.70	3	3,840	0.08%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/27	0	0.00	1.4	45.49	45.10	-1.4	3,952	-0.03%
2021/10/26	2.4	45.36	0	45.55	45.55	2.4	3,975	0.06%
2021/10/22	5	45.10	5	45.72	45.15	0	4,122	0.00%
2021/10/20	0	44.60	10	44.60	44.60	-10	4,054	-0.25%
2021/10/19	2.2	44.51	1	44.65	44.55	1.2	4,268	0.03%
2021/10/18	1	44.65	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	44.80	0	0.00	44.75	0	4,387	0.00%
2021/10/13	0	0.00	0.1	45.25	45.05	-0.1	4,452	0.00%
2021/10/12	1.1	44.99	0	0.00	45.10	1.1	4,494	0.02%
2021/10/08	0	44.65	0.1	44.85	44.60	-0.1	4,440	0.00%
2021/10/07	0.1	44.52	0	0.00	44.65	0.1	4,430	0.00%
2021/10/06	0.2	44.45	0	0.00	44.25	0.2	4,452	0.00%
2021/10/04	0	44.85	0	0.00	44.70	0	4,580	0.00%
2021/10/01	1	44.70	2	44.70	44.80	-1	4,599	-0.02%
2021/09/29	2	45.05	0	0.00	45.05	2	4,619	0.04%
2021/09/27	1	44.75	0	0.00	44.65	1	4,567	0.02%
2021/09/24	2	45.45	0	0.00	45.10	2	4,508	0.04%
2021/09/23	1.1	46.85	0	0.00	46.80	1.1	4,357	0.03%
2021/09/22	1	46.20	0	0.00	46.20	1	4,245	0.02%
2021/09/13	0	0.00	0.4	48.45	48.35	-0.4	4,204	-0.01%
2021/09/09	0	47.50	0	0.00	47.50	0	4,298	0.00%
2021/09/08	0	47.45	0	0.00	47.25	0	4,312	0.00%
2021/09/07	0	47.95	0	0.00	47.85	0	4,297	0.00%
2021/09/06	0.2	48.15	3	48.35	48.15	-2.9	4,318	-0.07%
2021/08/31	0	0.00	3	47.50	48.20	-3	4,386	-0.07%
2021/08/27	0.1	47.50	0	0.00	47.45	0.1	4,405	0.00%
2021/08/26	0.1	47.60	0	0.00	47.40	0.1	4,429	0.00%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0	47.60	0	0.00	47.65	0	4,515	0.00%
2021/08/20	1	47.11	0	0.00	47.55	1	4,597	0.02%
2021/08/16	2	48.00	0	0.00	48.10	2	5,726	0.03%
2021/08/13	1	48.95	0	0.00	48.90	1	5,649	0.02%
2021/08/12	4	48.60	0	0.00	48.95	4	5,580	0.07%
2021/08/10	1	48.20	1	48.75	48.85	0	5,582	0.00%
2021/08/09	1	48.90	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0.1	49.20	0	0.00	49.45	0.1	5,660	0.00%
2021/08/05	0	0.00	1	48.80	48.70	-1	5,663	-0.02%
2021/08/04	7	49.19	0	0.00	49.05	7	5,896	0.12%
2021/08/03	3	49.50	1	49.10	49.30	2	5,955	0.03%
2021/08/02	0	49.15	0	0.00	49.45	0	6,067	0.00%
2021/07/29	0	0.00	5	48.97	49.10	-5	6,148	-0.08%
2021/07/28	1	48.30	0	0.00	48.35	1	6,105	0.02%
2021/07/26	0.1	48.35	1	48.05	48.10	-0.9	6,098	-0.01%
2021/07/23	2	48.35	0.2	47.65	47.90	1.8	6,014	0.03%
2021/07/22	1	46.50	24.1	46.57	46.85	-23.1	5,822	-0.40%
2021/07/21	0	0.00	1	45.95	46.00	-1	5,780	-0.02%
2021/07/20	1	45.65	22.1	45.56	45.65	-21.1	5,959	-0.35%
2021/07/19	2	46.10	1	46.00	46.10	1	6,065	0.02%
2021/07/16	21	45.51	1	45.25	45.75	20	6,068	0.33%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/13	0	0.00	1	44.80	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	5	45.15	45.20	-5	6,116	-0.08%
2021/07/09	0	0.00	1	45.50	45.00	-1	6,084	-0.02%
2021/07/08	6	44.67	2	44.65	44.65	4	6,005	0.07%
2021/07/07	2	44.05	0	0.00	44.40	2	6,008	0.03%
2021/07/06	1.2	43.60	0	0.00	43.65	1.2	5,987	0.02%
2021/07/01	0	43.55	0	0.00	43.20	0	6,112	0.00%
2021/06/28	0	0.00	2	43.85	43.60	-2	6,172	-0.03%
2021/06/24	1	43.55	6	43.74	43.85	-5	6,158	-0.08%
2021/06/23	0	42.70	0	0.00	42.70	0	6,132	0.00%
2021/06/22	10	42.35	2	42.80	42.35	8	6,080	0.13%
2021/06/21	0.2	42.20	0	0.00	42.20	0.2	6,087	0.00%
2021/06/17	0	0.00	6	42.15	42.75	-6	6,189	-0.10%
2021/06/15	1	42.50	5	42.80	42.80	-4	6,256	-0.06%
2021/06/09	0	41.80	0	0.00	41.75	0	6,208	0.00%
2021/06/08	0	41.60	0	0.00	41.40	0	6,192	0.00%
2021/06/07	0.2	41.85	0	0.00	41.55	0.2	6,172	0.00%
2021/06/04	11	42.00	0	0.00	41.95	11	6,144	0.18%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/27	0	0.00	45	41.95	42.60	-45	5,986	-0.75%
2021/05/25	2	42.43	2	42.60	42.30	0	4,800	0.00%
2021/05/24	10	42.95	3	42.62	42.70	7	4,755	0.15%
2021/05/21	0	42.80	6.4	42.74	43.00	-6.4	4,782	-0.13%
2021/05/20	0.2	42.15	4	42.00	42.15	-3.8	4,749	-0.08%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	1.1	41.86	0	0.00	41.90	1.1	4,748	0.02%
2021/05/17	0	0.00	2	41.13	40.80	-2	4,762	-0.04%
2021/05/13	1	42.55	13	41.88	42.10	-12	4,629	-0.26%
2021/05/12	12	42.65	41	44.00	42.60	-29	4,544	-0.64%
2021/05/11	0	0.00	2	45.30	44.85	-2	4,277	-0.05%
2021/05/10	1	45.20	3	45.37	45.70	-2	4,201	-0.05%
2021/05/07	33	45.44	31	44.70	44.70	2	4,073	0.05%
2021/05/06	0.2	45.00	0	0.00	45.25	0.2	3,976	0.00%
2021/05/05	0	0.00	1	45.25	45.20	-1	3,929	-0.03%
2021/05/04	20	44.90	0	0.00	44.35	20	3,882	0.52%
2021/05/03	1	45.15	0	0.00	44.70	1	3,820	0.03%
2021/04/28	2	45.75	0	0.00	45.65	2	3,739	0.05%
2021/04/26	23	46.54	11	46.51	46.60	12	3,705	0.32%
2021/04/23	0	0.00	1	45.10	45.35	-1	3,491	-0.03%
2021/04/22	2	44.55	16	44.36	44.10	-14	3,389	-0.41%
2021/04/21	0	44.25	0	0.00	44.35	0	3,329	0.00%
2021/04/20	2.2	44.19	0	0.00	44.35	2.2	3,311	0.07%
2021/04/19	0	0.00	2	44.53	44.60	-2	3,322	-0.06%
2021/04/15	0	0.00	2	43.30	43.30	-2	3,297	-0.06%
2021/04/14	6	43.30	0	0.00	43.25	6	3,331	0.18%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	43.65	0	0.00	43.65	0	3,277	0.00%
2021/04/06	6.2	43.65	0	0.00	43.65	6.2	3,270	0.19%
2021/04/01	1	43.50	2	43.80	43.55	-1	3,289	-0.03%
2021/03/31	3	43.37	0	0.00	43.50	3	3,351	0.09%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	3	43.45	2	43.40	43.50	1	3,854	0.03%
2021/03/24	0	43.55	0	0.00	43.55	0	4,322	0.00%
2021/03/23	0	43.60	0.1	43.45	43.15	-0.1	4,361	0.00%
2021/03/22	10.2	43.26	0	0.00	43.60	10.2	4,406	0.23%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/16	0	44.90	0	0.00	44.90	0	4,433	0.00%
2021/03/15	1	44.65	0	0.00	44.75	1	4,528	0.02%
2021/03/11	0	0.00	0.1	45.50	45.35	-0.1	5,010	0.00%
2021/03/10	0	45.40	0	0.00	45.45	0	5,045	0.00%
2021/03/09	0	45.30	1	45.50	45.40	-1	5,080	-0.02%
2021/03/08	0.2	45.20	0	0.00	45.25	0.2	5,088	0.00%
2021/02/24	0	44.70	0	0.00	44.55	0	5,110	0.00%
2021/02/23	0	44.80	0	0.00	44.85	0	5,087	0.00%
2021/02/22	0.2	44.10	0	0.00	44.05	0.2	5,042	0.00%
2021/02/19	0	0.00	1	44.10	44.10	-1	5,037	-0.02%
2021/02/17	0	43.80	0	0.00	43.75	0	5,010	0.00%
2021/02/05	1	43.50	0	0.00	43.60	1	4,979	0.02%
2021/01/29	4	43.06	0	0.00	42.60	4	5,117	0.08%
2021/01/22	0.3	43.40	0	0.00	43.10	0.3	5,104	0.01%
2021/01/21	0	43.50	0	0.00	43.40	0	5,102	0.00%
2021/01/20	7.2	43.57	0	0.00	43.10	7.2	5,100	0.14%
2021/01/18	1	44.60	0	0.00	44.55	1	4,997	0.02%
2021/01/14	2	45.65	0	0.00	45.70	2	5,177	0.04%
2021/01/12	1	45.95	0	0.00	45.55	1	5,170	0.02%
2021/01/11	0.1	45.90	0	0.00	46.00	0.1	5,145	0.00%
2021/01/08	0	45.70	0	0.00	45.90	0	5,122	0.00%
2021/01/07	0.1	45.58	0.1	45.50	45.60	0	5,099	0.00%
2021/01/06	0.2	45.25	1	45.70	45.20	-0.8	5,053	-0.02%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2020/12/30	0	45.70	0	0.00	45.55	0	4,999	0.00%
2020/12/29	0	45.60	0	0.00	45.60	0	4,996	0.00%
2020/12/28	0.1	45.90	0	0.00	45.90	0.1	4,988	0.00%
2020/12/25	0	0.00	1	46.60	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	10	45.95	46.40	-10	4,907	-0.20%
2020/12/22	1	44.90	0	0.00	44.50	1	4,623	0.02%
2020/12/18	0	45.60	0	0.00	45.60	0	4,425	0.00%
2020/12/17	0	45.85	1	46.15	46.05	-1	4,185	-0.02%
2020/12/16	0.1	45.50	0	0.00	45.95	0.1	4,169	0.00%
2020/12/15	10	45.10	0	0.00	45.25	10	4,086	0.24%
2020/12/14	1.1	45.08	1	45.10	44.90	0.1	4,076	0.00%
2020/12/11	0	0.00	1	44.60	44.35	-1	4,015	-0.02%
2020/12/10	9	44.51	1	44.10	44.60	8	3,999	0.20%
2020/12/09	2	44.45	1	44.45	44.50	1	3,934	0.03%
2020/12/08	2	44.60	1	45.00	45.40	1	3,834	0.03%
2020/12/07	1.1	45.28	2	45.58	45.85	-0.9	3,620	-0.02%
2020/12/04	2	43.43	0	0.00	43.50	2	3,344	0.06%
2020/12/02	0	0.00	1	44.50	44.35	-1	3,253	-0.03%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,235	-0.03%
2020/11/27	0	43.85	0	0.00	43.85	0	3,140	0.00%
2020/11/26	0.1	43.85	0	0.00	43.85	0.1	3,149	0.00%
2020/11/25	20	43.80	0	0.00	43.90	20	3,254	0.61%
2020/11/23	0	43.40	0	0.00	43.45	0	3,242	0.00%
2020/11/20	0	43.25	0	0.00	43.25	0	3,250	0.00%
2020/11/18	0	43.30	0	0.00	43.35	0	3,279	0.00%
2020/11/17	0	43.35	0	0.00	43.40	0	3,277	0.00%
2020/11/16	0.1	43.40	0	0.00	43.45	0.1	3,317	0.00%
2020/11/13	0	43.40	0	0.00	43.40	0	3,336	0.00%
2020/11/10	0	42.95	0	0.00	42.95	0	3,273	0.00%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	0.1	42.10	0	0.00	41.90	0.1	3,242	0.00%
2020/11/05	0.2	42.15	20	42.15	42.00	-19.8	3,220	-0.61%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	2.1	41.62	41.90	-2.1	3,189	-0.07%
2020/10/30	0	0.00	1	41.95	41.50	-1	3,171	-0.03%
2020/10/29	0	46.25	0	0.00	41.85	0	3,118	0.00%
2020/10/28	2	42.23	0	0.00	42.10	2	3,121	0.06%
2020/10/27	0.1	42.85	0	0.00	42.55	0.1	3,113	0.00%
2020/10/23	1	42.60	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.10	1	43.20	43.20	0	3,106	0.00%
2020/10/21	22	42.70	0	0.00	42.70	22	2,930	0.75%
2020/10/20	0	42.95	0	0.00	42.65	0	2,920	0.00%
2020/10/19	0	43.35	0	0.00	43.20	0	2,899	0.00%
2020/10/16	2.1	43.06	0	0.00	42.90	2.1	2,874	0.07%
2020/10/15	0	43.25	0	0.00	42.95	0	2,865	0.00%
2020/10/14	0	43.95	0	0.00	43.75	0	2,841	0.00%
2020/10/13	0	44.20	0	0.00	43.85	0	2,846	0.00%
2020/10/12	1	44.50	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	2	44.25	44.70	-2	2,849	-0.07%
2020/10/07	0	43.90	0	0.00	43.50	0	2,803	0.00%
2020/10/06	0.1	43.90	0	0.00	43.70	0.1	2,829	0.00%
2020/09/30	0	43.20	0	0.00	43.00	0	2,825	0.00%
2020/09/29	0	43.50	0	0.00	43.30	0	2,824	0.00%
2020/09/28	1.1	41.83	0	0.00	42.65	1.1	2,795	0.04%
2020/09/25	0	0.00	1	41.60	41.50	-1	2,769	-0.04%
2020/09/21	0	46.95	0	0.00	46.85	0	2,460	0.00%
2020/09/18	0	46.75	0	0.00	46.65	0	2,411	0.00%
2020/09/17	0	46.75	1	46.55	46.55	-1	2,381	-0.04%
2020/09/16	0.1	46.50	0	0.00	46.35	0.1	2,358	0.00%
2020/09/15	0	46.50	4	46.43	46.35	-4	2,343	-0.17%
2020/09/14	1	46.21	0	0.00	46.35	1	2,348	0.04%
2020/09/09	0	46.15	0	0.00	46.15	0	2,306	0.00%
2020/09/08	0	46.00	0	0.00	45.85	0	2,307	0.00%
2020/09/07	0.1	46.25	0	0.00	46.00	0.1	2,396	0.00%
2020/09/04	2	45.65	0	0.00	45.80	2	2,420	0.08%
2020/09/03	1	45.45	0	0.00	45.60	1	2,467	0.04%
2020/08/31	0	0.00	1	46.35	46.40	-1	2,516	-0.04%
2020/08/28	0	45.60	2	45.75	45.60	-2	2,440	-0.08%
2020/08/27	1	45.20	0	0.00	45.50	1	2,459	0.04%
2020/08/26	1.1	45.61	1	45.45	45.50	0.1	2,500	0.00%
2020/08/25	2	44.78	0	0.00	44.95	2	2,531	0.08%
2020/08/24	0	44.65	1	44.60	44.65	-1	2,659	-0.04%
2020/08/21	0	44.35	0	0.00	44.35	0	2,688	0.00%
2020/08/20	1	43.50	2	44.60	43.50	-1	2,678	-0.04%
2020/08/19	0	44.60	0	0.00	44.45	0	2,644	0.00%
2020/08/18	0	44.50	0	0.00	44.30	0	2,619	0.00%
2020/08/17	1.1	44.27	2	44.10	44.35	-0.9	2,621	-0.03%
2020/08/14	1	43.00	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	43.75	1	43.35	43.75	-1	2,596	-0.04%
2020/08/07	0	43.10	0	0.00	42.85	0	2,686	0.00%
2020/08/06	0.1	43.50	1	42.80	42.95	-0.9	2,722	-0.03%
2020/08/05	0	42.50	0	0.00	42.40	0	2,742	0.00%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/29	0.2	42.05	0	0.00	41.90	0.2	2,787	0.01%
2020/07/24	1.1	42.91	0	0.00	42.80	1.1	2,805	0.04%
2020/07/22	0	43.40	1	43.40	43.30	-1	2,846	-0.04%
2020/07/21	0.1	43.45	2	43.28	43.45	-1.9	2,848	-0.07%
2020/07/17	1.1	42.91	0	0.00	42.90	1.1	2,852	0.04%
2020/07/16	0	0.00	1	43.25	43.25	-1	2,862	-0.03%
2020/07/15	0	0.00	1	43.45	43.65	-1	2,856	-0.04%
2020/07/14	0	42.85	0	0.00	42.60	0	2,827	0.00%
2020/07/13	1.1	42.87	1	42.90	42.80	0.1	2,833	0.01%
2020/07/10	1	43.25	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0	44.10	0	0.00	43.90	0	2,812	0.00%
2020/07/08	0	44.30	1	44.05	44.40	-1	2,791	-0.04%
2020/07/06	1.1	44.06	0	0.00	44.00	1.1	2,765	0.04%
2020/07/01	0	44.10	0	0.00	43.95	0	2,774	0.00%
2020/06/30	0	0.00	1	44.00	43.55	-1	2,781	-0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/19	2	43.50	1	43.80	43.50	1	2,875	0.03%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/16	1	44.35	2	44.33	44.20	-1	2,963	-0.03%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.75	0	0.00	43.60	3	3,148	0.10%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/09	0	0.00	3	46.50	46.50	-3	3,185	-0.09%
2020/06/08	0.1	46.60	3	46.55	46.50	-2.9	3,259	-0.09%
2020/06/05	1	47.49	2	46.80	47.25	-1	3,232	-0.03%
2020/06/04	1	46.60	1	46.40	46.40	0	3,182	0.00%
2020/06/02	2	45.35	2	45.35	45.40	0	3,135	0.00%
2020/05/28	0	44.75	1	45.00	44.75	-1	2,899	-0.03%
2020/05/26	0	44.40	0	0.00	44.25	0	2,950	0.00%
2020/05/21	1	44.00	1	44.45	44.20	0	2,953	0.00%
2020/05/19	0.1	44.00	0	0.00	44.00	0.1	2,928	0.00%
2020/05/18	1	43.35	0	0.00	43.10	1	2,914	0.03%
2020/05/14	0	0.00	10	43.25	43.05	-10	2,866	-0.35%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/11	15	44.71	0	0.00	44.70	15	2,769	0.54%
2020/05/07	0.1	44.00	0	0.00	43.80	0.1	2,719	0.00%
2020/05/06	0	43.95	0	0.00	43.70	0	2,727	0.00%
2020/04/27	2	42.20	1	41.60	42.35	1	2,919	0.04%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/14	0	0.00	1	40.90	41.50	-1	2,874	-0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/07	0.8	40.65	0	0.00	40.45	0.8	2,843	0.03%
2020/04/06	0.1	40.50	0	0.00	40.40	0.1	2,820	0.00%
2020/04/01	0	0.00	2	40.25	39.90	-2	2,814	-0.07%
2020/03/26	0	40.00	0	0.00	39.90	0	2,947	0.00%
2020/03/25	2	39.50	4	39.86	39.80	-2	3,048	-0.07%
2020/03/24	3	37.10	2	37.18	36.85	1	3,033	0.03%
2020/03/23	0	35.00	0	0.00	34.15	0	3,025	0.00%
2020/03/20	0.1	35.20	5	34.39	35.00	-4.9	3,015	-0.16%
2020/03/19	4.1	33.22	4	33.20	32.90	0.1	2,948	0.00%
2020/03/18	2	37.08	22	37.03	36.45	-20	2,814	-0.71%
2020/03/17	12	38.09	1	38.05	38.00	11	2,762	0.40%
2020/03/13	1	40.50	30	39.00	40.40	-29	2,685	-1.08%
2020/03/10	1	43.70	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	45.30	0	0.00	45.30	0	2,400	0.00%
2020/03/02	1	44.80	8	44.40	44.50	-7	2,411	-0.29%
2020/02/27	0	44.90	0	0.00	44.85	0	2,420	0.00%
2020/02/25	0.3	45.25	2	45.00	45.00	-1.8	2,370	-0.07%
2020/02/24	2	45.15	0	0.00	45.10	2	2,371	0.08%
2020/02/21	0	45.70	0	0.00	45.50	0	2,360	0.00%
2020/02/20	0	46.00	0	0.00	45.70	0	2,358	0.00%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/14	2	45.85	0	0.00	45.85	2	2,369	0.08%
2020/02/07	3	45.30	0	0.00	45.25	3	2,411	0.12%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/02/05	1	45.11	0	0.00	45.10	1	2,430	0.04%
2020/02/03	0	0.00	10	45.00	44.90	-10	2,404	-0.42%
2020/01/30	15	45.69	0	0.00	45.45	15	2,348	0.64%
2020/01/20	20	47.10	0	0.00	47.10	20	2,265	0.88%
2020/01/17	0	0.00	20	46.85	46.85	-20	2,245	-0.89%
2020/01/15	5	46.50	1	46.50	46.55	4	2,291	0.17%
2020/01/13	3	46.25	0	0.00	46.30	3	2,380	0.13%
2020/01/10	26	46.13	0	0.00	46.25	26	2,427	1.07%
2020/01/09	3	46.20	0	0.00	46.00	3	2,453	0.12%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	46.35	0	0.00	46.20	0	2,534	0.00%
2019/12/31	0	0.00	7	46.35	46.30	-7	2,634	-0.27%
2019/12/27	0	46.45	1	46.40	46.40	-1	2,900	-0.03%
2019/12/24	8	45.80	0	0.00	46.15	8	5,351	0.15%
2019/12/23	1	45.70	0	0.00	45.55	1	5,284	0.02%
2019/12/19	2	45.80	0	0.00	45.90	2	5,119	0.04%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/10	1.3	46.10	0	0.00	46.05	1.3	5,169	0.02%
2019/12/09	0	0.00	4	46.40	46.30	-4	5,168	-0.08%
2019/12/05	0	46.75	0	0.00	46.55	0	5,165	0.00%
2019/12/04	10	46.45	0	0.00	46.60	10	5,166	0.19%
2019/12/03	8	46.65	0	0.00	46.70	8	5,157	0.16%
2019/11/26	0	47.00	41.4	46.75	46.20	-41.4	5,164	-0.80%
2019/11/25	0.1	46.90	0	0.00	46.75	0.1	5,111	0.00%
2019/11/22	0	0.00	53	46.56	46.55	-53	5,154	-1.03%
2019/11/19	0	0.00	8	46.90	46.90	-8	5,171	-0.15%
2019/11/18	0	0.00	40	46.86	46.85	-40	5,184	-0.77%
2019/11/15	0	0.00	2	46.80	46.95	-2	5,187	-0.04%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/07	5	47.55	0	0.00	47.25	5	5,166	0.10%
2019/11/05	1	46.86	0	0.00	47.10	1	5,138	0.02%
2019/11/04	4	46.99	0	0.00	47.10	4	5,131	0.08%
2019/11/01	2	46.80	1	46.80	46.95	1	5,120	0.02%
2019/10/31	1.1	46.97	0	0.00	46.75	1.1	5,127	0.02%
2019/10/28	0	0.00	9	47.25	47.00	-9	5,078	-0.18%
2019/10/23	4	47.34	0	0.00	47.50	4	5,022	0.08%
2019/10/22	10	47.10	12	47.10	47.00	-2	4,995	-0.04%
2019/10/21	0.1	47.00	0	0.00	46.75	0.1	4,961	0.00%
2019/10/17	2	46.10	0	0.00	45.80	2	4,847	0.04%
2019/10/14	4	45.75	0	0.00	45.65	4	4,751	0.08%
2019/10/09	3	45.45	0	0.00	45.30	3	4,717	0.06%
2019/10/08	0	46.00	0	0.00	45.40	0	4,689	0.00%
2019/10/04	1	45.70	0	0.00	45.70	1	4,607	0.02%
2019/10/03	9	45.87	0	0.00	46.05	9	4,523	0.20%
2019/10/02	8	45.98	20	46.10	45.90	-12	4,330	-0.28%
2019/10/01	0	50.50	0	0.00	49.95	0	3,108	0.00%
2019/09/27	0	50.10	0	0.00	49.90	0	2,437	0.00%
2019/09/26	7.2	49.85	0	0.00	49.80	7.2	1,857	0.39%
2019/09/25	0.3	50.00	0	0.00	49.80	0.3	1,821	0.01%
2019/09/24	0.3	50.00	0	0.00	49.65	0.3	1,784	0.01%
2019/09/17	0	0.00	3	50.10	50.20	-3	1,703	-0.18%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	6	49.55	49.70	-6	1,681	-0.36%
2019/09/05	0	49.50	0	0.00	49.25	0	1,678	0.00%
2019/09/04	12	49.25	0	0.00	49.20	12	1,672	0.72%
2019/09/02	0	0.00	0.3	49.65	49.50	-0.3	1,683	-0.02%
2019/08/28	0	49.50	0	0.00	49.40	0	1,653	0.00%
2019/08/26	1	49.00	0	0.00	48.80	1	1,610	0.06%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/15	5.3	48.39	0	0.00	48.95	5.3	1,622	0.32%
2019/08/14	0	0.00	1	48.60	48.35	-1	1,595	-0.06%
2019/08/08	0	0.00	1	48.15	48.20	-1	1,600	-0.06%
2019/08/05	0	0.00	1	48.30	48.20	-1	1,609	-0.06%
2019/08/02	1	48.50	0	0.00	48.40	1	1,605	0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/25	0	49.00	1	48.80	48.90	-1	1,614	-0.06%
2019/07/24	0	0.00	0.4	49.05	48.90	-0.4	1,626	-0.03%
2019/07/12	10	49.15	0	0.00	49.15	10	1,626	0.61%
2019/07/11	0	0.00	10	49.50	49.45	-10	1,629	-0.61%
2019/07/10	0	49.55	10	49.45	49.55	-10	1,645	-0.61%
2019/06/27	1	49.80	0	0.00	49.75	1	1,856	0.05%
2019/06/26	1	49.65	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.90	20	49.80	49.95	-19	1,954	-0.97%
2019/06/19	0	0.00	10	49.70	49.90	-10	2,011	-0.50%
2019/06/17	20	48.88	0	0.00	48.55	20	2,069	0.97%
2019/06/11	10	48.65	0	0.00	48.60	10	2,436	0.41%
2019/06/10	0	48.85	0	0.00	48.70	0	2,457	0.00%
2019/06/06	1	48.75	0	0.00	48.50	1	2,495	0.04%
2019/06/04	1	49.10	0	0.00	49.00	1	2,531	0.04%
2019/05/30	10	48.35	0	0.00	48.15	10	2,513	0.40%
2019/05/29	0	0.00	2	48.70	48.35	-2	2,510	-0.08%
2019/05/28	2	49.15	0	0.00	48.60	2	2,513	0.08%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/10	0	48.10	0	0.00	48.05	0	2,479	0.00%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	12	48.50	0	0.00	48.50	12	2,481	0.48%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	0	0.00	40	48.80	48.75	-40	2,517	-1.59%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	40	49.45	0	0.00	49.40	40	2,539	1.57%
2019/04/30	0	0.00	10	49.45	49.45	-10	2,539	-0.39%
2019/04/23	0	0.00	4	48.63	48.95	-4	2,540	-0.16%
2019/04/17	1	49.20	0	0.00	49.15	1	2,556	0.04%
2019/04/10	0	49.95	20	49.80	49.90	-20	2,528	-0.79%
2019/04/08	0	0.00	10	50.60	50.60	-10	2,534	-0.39%
2019/04/03	0	0.00	16	50.45	50.50	-16	2,534	-0.63%
2019/04/02	10	50.80	0	0.00	50.80	10	2,589	0.39%
2019/04/01	10	50.60	0	0.00	50.90	10	2,640	0.38%
2019/03/29	1	49.95	2	50.10	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	5	49.80	49.75	-5	2,528	-0.20%
2019/03/22	3	49.40	0	0.00	49.25	3	2,481	0.12%
2019/03/20	5	48.35	0	0.00	48.70	5	2,416	0.21%
2019/03/19	0	0.00	1	49.00	48.90	-1	2,361	-0.04%
2019/03/14	5	47.55	0	0.00	47.50	5	1,998	0.25%
2019/03/12	0	47.70	0	0.00	47.50	0	1,967	0.00%
2019/03/11	4	48.26	0	0.00	47.90	4	1,939	0.21%
2019/02/25	0	0.00	0.2	48.00	47.95	-0.2	1,994	-0.01%
2019/02/11	0	48.40	0	0.00	48.40	0	1,951	0.00%
2019/01/30	1	47.80	0	0.00	47.95	1	1,911	0.05%
2019/01/15	0	0.00	0.1	46.60	46.60	-0.1	1,927	0.00%
2019/01/10	0	46.35	0	0.00	46.35	0	2,036	0.00%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	1	45.50	45.60	-1	2,086	-0.05%
2018/12/28	0	0.00	1	45.05	45.00	-1	2,274	-0.04%
2018/12/27	2	44.13	0	0.00	44.40	2	2,292	0.09%
2018/12/24	2	45.00	0	0.00	44.90	2	2,216	0.09%
2018/12/21	1	45.55	0	0.00	46.15	1	2,204	0.05%
2018/12/11	0	46.00	0	0.00	46.00	0	2,262	0.00%
2018/12/06	1	46.00	0	0.00	45.65	1	2,430	0.04%
2018/12/05	0	0.00	10	46.40	46.35	-10	2,605	-0.38%
2018/11/30	0	0.00	2	46.75	46.90	-2	4,360	-0.05%
2018/11/29	0	0.00	3	46.70	46.50	-3	4,700	-0.06%
2018/11/27	0	0.00	31	46.21	46.25	-31	4,977	-0.62%
2018/11/26	40	47.49	5	46.35	46.20	35	5,043	0.69%
2018/11/23	1	45.50	1	46.00	45.90	0	5,007	0.00%
2018/11/12	0	46.35	0	0.00	46.60	0	5,163	0.00%
2018/11/09	0	0.00	1	46.25	46.20	-1	5,167	-0.02%
2018/11/06	0	46.50	0	0.00	46.55	0	5,587	0.00%
2018/10/31	8	44.85	0	0.00	45.35	8	5,721	0.14%
2018/10/26	0	0.00	1	45.30	44.40	-1	5,726	-0.02%
2018/10/25	2	44.95	2	44.75	45.00	0	5,721	0.00%
2018/10/22	0	0.00	1	45.55	45.50	-1	5,711	-0.02%
2018/10/19	1	45.05	1	45.45	45.90	0	5,681	0.00%
2018/10/18	0.1	46.00	0	0.00	45.90	0.1	5,597	0.00%
2018/10/12	10	46.20	0	0.00	46.25	10	5,486	0.18%
2018/10/11	0	45.70	0	0.00	45.60	0	5,469	0.00%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	10	47.70	48.00	-10	5,198	-0.19%
2018/09/25	0	0.00	40	48.45	48.35	-40	5,179	-0.77%
2018/09/14	0	0.00	7	47.50	47.50	-7	5,117	-0.14%
2018/09/10	20	44.90	0	0.00	44.60	20	4,834	0.41%
2018/09/06	30	49.10	0	0.00	49.15	30	3,932	0.76%
2018/09/05	48	48.96	0	0.00	48.80	48	3,239	1.48%
2018/09/04	7	50.10	0	0.00	49.95	7	2,892	0.24%
2018/09/03	8	50.10	8	50.00	50.00	0	2,724	0.00%
2018/08/31	0	0.00	7	49.55	49.90	-7	2,690	-0.26%
2018/08/30	7	49.20	0	0.00	49.30	7	2,659	0.26%
2018/08/29	0	0.00	2	48.80	48.95	-2	2,728	-0.07%
2018/08/28	0	0.00	4	48.48	48.60	-4	2,713	-0.15%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	2	48.40	48.40	-2	2,840	-0.07%
2018/08/22	1	48.70	2	48.50	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	2	47.95	48.20	-2	2,879	-0.07%
2018/08/16	0	47.95	0.3	47.95	47.90	-0.3	2,874	-0.01%
2018/08/13	0	0.00	5	47.75	47.50	-5	2,634	-0.19%
2018/08/09	0	0.00	2	48.20	48.30	-2	2,481	-0.08%
2018/08/07	0	0.00	13	47.64	47.65	-13	2,382	-0.55%
2018/08/06	0	47.35	0	0.00	47.35	0	2,406	0.00%
2018/07/31	0	0.00	2	46.65	47.30	-2	2,392	-0.08%
2018/07/26	0	45.95	0	0.00	45.95	0	2,371	0.00%
2018/07/25	0.3	45.80	0	0.00	45.80	0.3	2,429	0.01%
2018/07/24	10	45.75	0	0.00	45.70	10	2,450	0.41%
2018/07/23	0.5	45.80	0	0.00	45.80	0.5	2,457	0.02%
2018/07/18	0	0.00	2	46.15	46.15	-2	2,501	-0.08%
2018/07/16	0	45.40	0	0.00	45.40	0	2,542	0.00%
2018/07/10	0	0.00	1	45.30	44.85	-1	2,607	-0.04%
2018/07/09	0	0.00	3	44.53	44.80	-3	2,609	-0.11%
2018/07/06	19	43.81	18	44.12	43.95	1	2,615	0.04%
2018/07/02	2	45.10	0	0.00	44.55	2	2,696	0.07%
2018/06/28	1	44.70	0	0.00	44.60	1	2,663	0.04%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/26	3	45.48	0	0.00	45.50	3	2,631	0.11%
2018/06/25	10	46.10	0	0.00	45.80	10	2,627	0.38%
2018/06/21	0.5	46.20	0	0.00	46.15	0.5	2,624	0.02%
2018/06/15	2	46.10	0	0.00	45.90	2	2,624	0.08%
2018/06/11	0	0.00	2	47.90	47.60	-2	2,510	-0.08%
2018/06/08	1	47.40	0	0.00	47.60	1	2,477	0.04%
2018/06/07	0	0.00	7	47.55	47.45	-7	2,455	-0.29%
2018/06/06	0.5	47.80	0	0.00	47.85	0.5	2,452	0.02%
2018/06/05	0.5	46.80	2	46.60	46.80	-1.5	2,345	-0.06%
2018/06/01	70	46.14	2	46.05	46.30	68	2,272	2.99%
2018/05/21	0	0.00	11	46.15	46.25	-11	2,105	-0.52%
2018/05/18	0	0.00	10	45.90	45.90	-10	2,105	-0.47%
2018/05/17	0.3	45.70	0	0.00	45.65	0.3	2,114	0.02%
2018/05/16	2	45.55	0	0.00	45.60	2	2,116	0.09%
2018/05/15	0	0.00	0.3	45.75	45.50	-0.3	2,200	-0.01%
2018/05/07	0	45.20	0	0.00	45.20	0	2,310	0.00%
2018/05/02	1	46.20	1	46.20	46.00	0	2,512	0.00%
2018/04/30	0	0.00	43.5	45.55	45.80	-43.5	2,513	-1.73%
2018/04/27	5	45.20	0	0.00	45.45	5	2,614	0.19%
2018/04/25	1	45.05	1	45.10	45.20	0	2,616	0.00%
2018/04/24	0	0.00	2	45.28	45.20	-2	2,622	-0.08%
2018/04/19	1	45.05	1.1	44.97	45.10	-0.1	2,583	0.00%
2018/04/17	1	44.55	5	44.40	44.55	-4	2,578	-0.16%
2018/04/10	0	45.40	0	0.00	45.40	0	2,580	0.00%
2018/03/27	0	0.00	6	45.00	45.40	-6	2,578	-0.23%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	0	0.00	28	44.80	44.75	-28	2,567	-1.09%
2018/03/22	30	45.20	0	0.00	45.10	30	2,570	1.17%
2018/03/20	0	0.00	181	44.55	44.90	-181	2,744	-6.60%	大賣/鉅額交易
2018/03/19	0	0.00	160	44.93	44.90	-160	2,773	-5.77%	大賣/鉅額交易
2018/03/15	1	45.80	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0.1	45.55	1	45.20	45.50	-0.9	2,727	-0.03%
2018/02/09	3	42.90	0	0.00	43.55	3	2,704	0.11%
2018/02/06	3	42.52	0	0.00	42.20	3	2,599	0.12%
2018/02/01	2	45.90	0	0.00	45.55	2	2,514	0.08%
2018/01/31	1	46.20	7	45.35	45.80	-6	2,514	-0.24%
2018/01/29	0	0.00	1	46.35	46.50	-1	2,443	-0.04%
2018/01/26	2.3	46.18	2	46.43	46.45	0.3	2,421	0.01%
2018/01/25	2	45.40	1	45.40	45.40	1	2,341	0.04%
2018/01/23	1	44.95	1	44.80	44.95	0	2,212	0.00%
2018/01/22	1	43.00	0	0.00	43.05	1	2,117	0.05%
2018/01/15	7	42.50	0	0.00	42.85	7	2,080	0.34%
2018/01/12	0.1	42.80	0	0.00	42.80	0.1	2,100	0.01%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/05	0	43.10	0	0.00	43.10	0	2,102	0.00%
2018/01/03	0.4	43.15	1	43.00	43.15	-0.6	2,125	-0.03%