興富發 (2542)-國票-安和券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/21	10	44.65	0	0.00	44.60	10	7,653	0.13%
2024/05/20	15	45.27	3	45.73	45.20	12	7,604	0.16%
2024/05/17	0	0.00	10	45.50	45.70	-10	7,557	-0.13%
2024/05/16	27	45.44	2	45.55	45.55	25	7,519	0.33%
2024/05/15	2.1	44.52	0	0.00	44.45	2.1	7,358	0.03%
2024/05/14	12	45.40	2	45.20	45.25	10	7,245	0.14%
2024/05/13	3.1	45.54	0	0.00	46.10	3.1	7,185	0.04%
2024/05/10	3	45.43	0	0.00	45.20	3	7,097	0.04%
2024/05/09	64	46.43	4	45.90	45.65	60	6,975	0.86%
2024/05/08	100	47.58	1	47.00	46.85	99	6,745	1.47%
2024/05/07	128	48.14	26.7	49.15	47.85	101.3	6,490	1.56%	大買/鉅額交易
2024/05/06	6	48.33	14.5	48.10	48.15	-8.5	5,901	-0.14%
2024/05/03	3.1	46.96	8.2	47.34	47.20	-5.2	5,458	-0.09%
2024/05/02	9	46.58	4.3	46.09	46.60	4.7	4,966	0.09%
2024/04/30	1	43.45	0.4	44.10	44.30	0.6	4,411	0.01%
2024/04/29	0	0.00	0.5	44.60	44.30	-0.5	4,274	-0.01%
2024/04/26	1	43.00	0	0.00	42.95	1	4,063	0.02%
2024/04/25	1	42.20	8.8	42.69	42.70	-7.8	3,964	-0.20%
2024/04/24	0	0.00	2	42.10	41.95	-2	3,860	-0.05%
2024/04/22	2	44.00	4	42.40	42.40	-2	3,769	-0.05%
2024/04/19	0	0.00	1	42.05	41.45	-1	3,371	-0.03%
2024/04/17	0	0.00	5.2	40.70	40.85	-5.2	3,087	-0.17%
2024/04/16	1	40.50	42	40.22	40.10	-41	3,049	-1.34%
2024/04/12	0	0.00	2	41.00	40.80	-2	2,943	-0.07%
2024/04/10	1	41.55	2	41.38	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	1.1	41.24	41.20	-1.1	2,858	-0.04%
2024/04/08	0	0.00	1.8	40.61	40.70	-1.8	2,790	-0.06%
2024/04/02	0	0.00	1	40.20	40.10	-1	2,680	-0.04%
2024/04/01	0	0.00	0.1	40.30	40.25	-0.1	2,666	0.00%
2024/03/28	1	40.65	1	40.45	40.50	0	2,610	0.00%
2024/03/27	0.1	40.35	2.5	40.16	40.60	-2.4	2,567	-0.09%
2024/03/20	1	38.40	1.2	38.48	38.50	-0.2	2,570	-0.01%
2024/03/19	1	38.70	0	0.00	38.70	1	2,526	0.04%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/12	2	39.90	1	39.95	39.95	1	2,432	0.04%
2024/03/07	0	0.00	0.1	39.85	39.90	-0.1	2,448	-0.01%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/01	1	39.65	0	0.00	39.70	1	2,424	0.04%
2024/02/29	10	39.83	0	0.00	39.70	10	2,424	0.41%
2024/02/27	2	40.00	0	0.00	39.70	2	2,419	0.08%
2024/02/22	0.2	39.95	0	0.00	39.75	0.2	2,457	0.01%
2024/02/21	3	39.85	1	39.95	40.10	2	2,459	0.08%
2024/02/20	7	39.64	0.4	39.65	39.65	6.6	2,431	0.27%
2024/02/05	0	0.00	1	40.00	39.80	-1	2,434	-0.04%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/23	2	39.45	0	0.00	39.50	2	2,520	0.08%
2024/01/19	1	39.50	0	0.00	39.70	1	2,499	0.04%
2024/01/17	0.5	39.85	2	39.73	39.85	-1.5	2,489	-0.06%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/26	2	40.10	0	0.00	40.05	2	3,098	0.06%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/21	2	39.63	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	3	40.00	0	0.00	40.15	3	3,443	0.09%
2023/12/15	2	40.50	0	0.00	40.40	2	3,484	0.06%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	2	39.98	3.4	40.00	39.90	-1.4	3,540	-0.04%
2023/12/11	1.1	40.01	2	40.00	40.10	-0.9	3,549	-0.03%
2023/12/08	0	0.00	1.6	40.19	40.15	-1.6	3,540	-0.04%
2023/12/07	1	40.40	0	0.00	40.20	1	3,523	0.03%
2023/12/06	6	40.40	0	0.00	40.35	6	3,531	0.17%
2023/12/05	1.1	40.55	0	0.00	40.55	1.1	3,489	0.03%
2023/12/04	3	40.65	0	0.00	40.70	3	3,476	0.09%
2023/12/01	2	40.78	0	0.00	40.80	2	3,447	0.06%
2023/11/30	1	40.75	2	40.90	40.95	-1	3,452	-0.03%
2023/11/29	0.1	40.90	0	0.00	40.85	0.1	3,496	0.00%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/21	1	40.90	4.1	41.00	40.85	-3.1	3,444	-0.09%
2023/11/20	0	0.00	1	41.05	41.10	-1	3,427	-0.03%
2023/11/17	1	40.95	0	0.00	40.90	1	3,415	0.03%
2023/11/15	0	0.00	1	40.60	40.90	-1	3,434	-0.03%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	1	40.50	0	0.00	40.60	1	3,493	0.03%
2023/10/23	1	41.00	0	0.00	40.75	1	3,488	0.03%
2023/10/20	2	41.30	0	0.00	41.10	2	3,504	0.06%
2023/10/19	0	0.00	1	42.25	41.80	-1	3,542	-0.03%
2023/10/18	5	41.01	2	41.78	42.05	3	3,479	0.09%
2023/10/16	0	0.00	1.2	41.26	41.30	-1.2	3,162	-0.04%
2023/10/13	0.5	40.85	1	40.60	40.85	-0.5	3,128	-0.02%
2023/10/11	0	0.00	2	39.90	40.10	-2	3,128	-0.06%
2023/10/06	0.1	39.20	0	0.00	39.40	0.1	3,089	0.00%
2023/10/04	1	39.00	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/27	2	39.73	2	39.90	39.55	0	2,981	0.00%
2023/09/26	1	39.95	6	39.92	40.00	-5	2,901	-0.17%
2023/09/25	3	43.27	4	42.95	43.05	-1	2,712	-0.04%
2023/09/22	4	43.63	0	0.00	43.40	4	2,593	0.15%
2023/09/21	1	43.85	1.2	44.01	43.95	-0.2	2,534	-0.01%
2023/09/19	2	44.05	0	0.00	44.30	2	2,406	0.08%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/15	1	43.25	11.2	43.85	43.25	-10.2	2,331	-0.44%
2023/09/14	1	43.90	1	44.00	44.10	0	2,252	0.00%
2023/09/13	0	0.00	2	43.75	43.70	-2	2,204	-0.09%
2023/09/11	1	43.50	10	43.50	43.50	-9	2,268	-0.40%
2023/09/04	0	0.00	1	43.60	43.60	-1	2,273	-0.04%
2023/08/29	0	0.00	11	43.10	43.20	-11	2,235	-0.49%
2023/08/24	2	42.28	0	0.00	42.30	2	2,289	0.09%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/16	2	42.50	0	0.00	42.60	2	2,375	0.08%
2023/08/15	0.3	42.90	0	0.00	42.65	0.3	2,401	0.01%
2023/08/14	1	42.75	0	0.00	42.60	1	2,426	0.04%
2023/08/11	14	43.14	1	43.35	43.40	13	2,426	0.54%
2023/08/10	2	42.75	0	0.00	42.90	2	2,378	0.08%
2023/08/09	1.2	42.91	1	42.95	42.65	0.2	2,478	0.01%
2023/08/08	1	42.85	0	0.00	42.95	1	2,553	0.04%
2023/08/07	0	0.00	1	42.70	42.80	-1	2,962	-0.03%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/26	0	0.00	1	41.95	42.05	-1	3,022	-0.03%
2023/07/25	1	41.50	0	0.00	41.60	1	3,007	0.03%
2023/07/24	1.1	41.99	0	0.00	41.70	1.1	2,980	0.04%
2023/07/21	0.1	42.25	0	0.00	42.15	0.1	2,924	0.00%
2023/07/20	0.1	42.30	0	0.00	42.25	0.1	2,951	0.00%
2023/07/18	0	0.00	3	42.05	42.15	-3	2,944	-0.10%
2023/07/17	0.2	42.35	0	0.00	42.25	0.2	2,931	0.01%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	2	42.90	0	0.00	42.80	2	2,887	0.07%
2023/07/12	1	42.85	0	0.00	42.95	1	2,874	0.03%
2023/07/10	0	0.00	2	43.10	42.80	-2	2,878	-0.07%
2023/07/04	1	42.70	0	0.00	42.85	1	2,939	0.03%
2023/06/29	0	0.00	1	42.75	42.75	-1	2,963	-0.03%
2023/06/27	1	42.30	0	0.00	42.25	1	2,978	0.03%
2023/06/16	2	42.38	0	0.00	42.25	2	2,968	0.07%
2023/06/13	0.5	42.95	0	0.00	42.95	0.5	2,950	0.02%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/05	2	42.50	1	42.50	42.50	1	3,041	0.03%
2023/05/31	0.5	42.20	0	0.00	42.60	0.5	3,080	0.02%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	0.3	42.30	0	0.00	42.10	0.3	3,039	0.01%
2023/05/26	0.3	42.30	4	42.30	42.20	-3.8	3,040	-0.12%
2023/05/25	1	42.50	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/19	0	0.00	1.1	41.95	42.00	-1.1	2,931	-0.04%
2023/05/17	3	41.70	7.7	41.84	41.90	-4.7	2,868	-0.16%
2023/05/16	4	41.59	1	41.80	41.65	3	2,836	0.11%
2023/05/15	0	0.00	4	41.20	41.35	-4	2,816	-0.14%
2023/05/12	1	41.60	3.9	41.84	41.95	-2.9	2,713	-0.11%
2023/05/11	2.5	41.72	2	42.15	42.30	0.5	2,632	0.02%
2023/05/09	0	0.00	8	43.23	43.20	-8	2,214	-0.36%
2023/05/05	0.1	42.95	2	43.00	42.90	-1.9	2,230	-0.09%
2023/05/04	0	0.00	3	42.73	42.85	-3	2,252	-0.13%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/26	0	0.00	7	41.87	42.00	-7	2,410	-0.29%
2023/04/17	5	42.20	0	0.00	42.05	5	2,394	0.21%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/12	1	42.30	1	42.30	41.95	0	2,407	0.00%
2023/04/07	0	0.00	2	41.50	41.70	-2	2,499	-0.08%
2023/03/24	2	40.60	0	0.00	40.65	2	4,616	0.04%
2023/03/21	0	0.00	2	40.90	41.10	-2	4,864	-0.04%
2023/03/17	0	0.00	0.3	40.55	40.40	-0.3	4,979	-0.01%
2023/03/16	2	40.25	0.6	40.20	40.10	1.4	5,004	0.03%
2023/03/15	3	40.75	0	0.00	40.60	3	5,035	0.06%
2023/03/07	1	41.50	0	0.00	41.80	1	5,162	0.02%
2023/03/03	1	42.00	0	0.00	41.95	1	5,213	0.02%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/02/22	0	0.00	1	42.20	42.30	-1	5,435	-0.02%
2023/02/16	0	0.00	0.4	41.90	41.90	-0.4	5,744	-0.01%
2023/02/06	0	0.00	1	42.00	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	1	41.75	41.80	-1	6,036	-0.02%
2023/01/31	0	0.00	1	41.20	41.10	-1	6,114	-0.02%
2023/01/30	0	0.00	1	40.95	40.65	-1	6,079	-0.02%
2023/01/17	3	40.52	0	0.00	40.70	3	6,054	0.05%
2023/01/13	1	40.60	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	1.2	40.71	40.70	-1.2	6,092	-0.02%
2023/01/11	0	0.00	0.6	40.65	40.60	-0.6	6,125	-0.01%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	1	40.45	40.45	-1	6,185	-0.02%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/04	2	40.38	0	0.00	40.60	2	6,229	0.03%
2022/12/29	0.6	40.70	0	0.00	40.60	0.6	6,273	0.01%
2022/12/27	0	0.00	2	41.50	41.45	-2	6,283	-0.03%
2022/12/23	2	40.05	6	40.40	40.35	-4	6,264	-0.06%
2022/12/22	2	39.90	0	0.00	42.00	2	6,211	0.03%
2022/12/21	3.1	39.00	20	39.00	40.00	-16.9	6,026	-0.28%
2022/12/20	7.8	39.75	3	39.40	39.65	4.8	5,780	0.08%
2022/12/19	11.1	40.58	0	0.00	40.50	11.1	5,621	0.20%
2022/12/16	6.2	41.58	0	0.00	41.15	6.2	5,404	0.11%
2022/12/15	0	0.00	0	42.60	42.40	0	5,094	0.00%
2022/12/14	2	42.30	0	0.00	42.60	2	5,170	0.04%
2022/12/13	2	43.25	0	0.00	42.75	2	5,162	0.04%
2022/12/12	0	43.80	0	0.00	43.65	0	5,153	0.00%
2022/12/09	0	43.95	0	0.00	44.00	0	5,155	0.00%
2022/12/08	1	44.00	0	0.00	44.10	1	5,144	0.02%
2022/12/07	0.4	44.00	2.3	44.13	44.35	-1.9	5,137	-0.04%
2022/12/05	0	0.00	15	44.80	44.40	-15	5,088	-0.29%
2022/12/02	16	44.58	0	0.00	44.25	16	5,030	0.32%
2022/12/01	0	0.00	3	44.70	44.80	-3	5,016	-0.06%
2022/11/30	0	0.00	0.6	44.70	44.80	-0.6	5,021	-0.01%
2022/11/28	1	44.00	0	0.00	44.85	1	5,036	0.02%
2022/11/25	1	44.60	0	0.00	44.55	1	5,022	0.02%
2022/11/24	0	0.00	1.1	44.85	44.90	-1.1	5,032	-0.02%
2022/11/22	0	0.00	4	44.28	44.85	-4	5,044	-0.08%
2022/11/18	1	43.75	2	43.75	43.80	-1	4,941	-0.02%
2022/11/17	0	0.00	2	43.60	43.55	-2	4,949	-0.04%
2022/11/16	0.1	43.00	11	43.17	43.20	-10.9	4,925	-0.22%
2022/11/15	3	42.95	0	0.00	42.90	3	4,916	0.06%
2022/11/14	0	0.00	0.8	43.00	43.35	-0.8	4,875	-0.02%
2022/11/11	0	0.00	2	42.40	42.40	-2	4,802	-0.04%
2022/11/09	0.1	41.95	0	0.00	42.25	0.1	4,868	0.00%
2022/11/04	0	0.00	4	41.91	42.00	-4	4,888	-0.08%
2022/10/31	1	41.25	3	41.50	41.45	-2	4,888	-0.04%
2022/10/28	0	0.00	6	41.87	41.65	-6	4,880	-0.12%
2022/10/27	0	0.00	2	41.58	41.80	-2	4,875	-0.04%
2022/10/25	0	0.00	1	40.50	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	1	40.80	40.60	-1	4,786	-0.02%
2022/10/21	1	40.00	0	0.00	40.50	1	4,758	0.02%
2022/10/19	0	0.00	6	40.23	40.20	-6	4,726	-0.13%
2022/10/12	20	39.00	0	0.00	38.95	20	5,106	0.39%
2022/10/11	0	0.00	1	39.25	39.35	-1	5,224	-0.02%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/04	1	39.70	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.80	0	0.00	39.85	1	5,232	0.02%
2022/09/30	1	38.20	0	0.00	39.00	1	5,202	0.02%
2022/09/29	8.1	38.48	0	0.00	38.60	8.1	5,204	0.16%
2022/09/28	0.2	39.30	0	0.00	38.00	0.2	5,171	0.00%
2022/09/27	1	39.60	0	0.00	39.65	1	5,055	0.02%
2022/09/26	3	40.32	0	0.00	40.20	3	4,940	0.06%
2022/09/15	0	0.00	0.4	48.43	48.25	-0.4	4,462	-0.01%
2022/09/14	0	0.00	3	48.10	48.25	-3	4,782	-0.06%
2022/09/08	1	47.95	4	48.28	48.35	-3	5,532	-0.05%
2022/09/07	1	47.90	6	47.95	47.90	-5	5,636	-0.09%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/02	2	47.95	13	47.95	48.00	-11	5,698	-0.19%
2022/08/31	0	0.00	5	48.45	48.40	-5	5,714	-0.09%
2022/08/30	0	0.00	3	48.15	48.35	-3	5,694	-0.05%
2022/08/29	5	47.60	0.3	47.80	47.85	4.7	5,702	0.08%
2022/08/25	1	48.05	0	0.00	48.10	1	5,812	0.02%
2022/08/18	2	46.98	0	0.00	46.80	2	5,742	0.03%
2022/08/17	6	47.09	0	0.00	47.20	6	5,720	0.10%
2022/08/15	1	46.25	1	46.35	46.20	0	5,579	0.00%
2022/08/12	16	46.17	0	0.00	46.15	16	5,593	0.29%
2022/08/11	0	0.00	16	45.91	45.90	-16	5,573	-0.29%
2022/08/10	1	45.85	0	0.00	45.75	1	5,595	0.02%
2022/08/09	3	46.00	1	46.00	46.00	2	5,615	0.04%
2022/08/08	0	0.00	4	46.00	46.00	-4	5,670	-0.07%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.40	0	0.00	45.65	1	5,966	0.02%
2022/08/03	0	0.00	1	45.75	45.80	-1	5,960	-0.02%
2022/07/29	0	0.00	1	45.25	45.35	-1	5,999	-0.02%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/18	0	0.00	1	45.10	45.10	-1	5,953	-0.02%
2022/07/11	0	0.00	2	43.63	43.80	-2	6,163	-0.03%
2022/07/08	2	43.90	0	0.00	43.85	2	6,195	0.03%
2022/07/07	0	0.00	7	43.86	43.80	-7	6,213	-0.11%
2022/07/06	0	0.00	2	44.25	44.20	-2	6,327	-0.03%
2022/07/01	9	44.13	0	0.00	43.95	9	7,609	0.12%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/24	0	0.00	5	44.20	44.20	-5	8,284	-0.06%
2022/06/22	2.1	43.22	0	0.00	43.25	2.1	8,163	0.03%
2022/06/20	1	43.75	4	43.80	43.60	-3	7,697	-0.04%
2022/06/17	3	43.70	0	0.00	44.75	3	7,720	0.04%
2022/06/16	6	44.68	0	0.00	44.55	6	7,555	0.08%
2022/06/14	0	0.00	2	44.60	45.40	-2	7,728	-0.03%
2022/06/13	1	44.65	0	0.00	44.80	1	8,324	0.01%
2022/06/10	4	44.80	0	0.00	44.90	4	8,491	0.05%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	4	45.25	0	0.00	45.45	4	8,561	0.05%
2022/06/07	13	44.89	0	0.00	45.35	13	8,600	0.15%
2022/06/06	5	45.05	2	45.05	45.00	3	8,621	0.03%
2022/06/01	0.2	46.55	0	0.00	46.35	0.2	8,711	0.00%
2022/05/31	0	0.00	0.5	46.50	46.45	-0.5	8,812	-0.01%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/24	2	46.05	0	0.00	45.80	2	9,320	0.02%
2022/05/19	1	45.35	0	0.00	45.60	1	9,778	0.01%
2022/05/18	0	0.00	1	45.80	45.90	-1	9,750	-0.01%
2022/05/13	21	44.98	1	44.15	44.70	20	9,762	0.20%
2022/05/03	1	46.60	0	0.00	46.65	1	9,780	0.01%
2022/04/26	2	47.08	2	46.80	47.20	0	9,858	0.00%
2022/04/25	5	46.67	2	46.58	46.45	3	9,766	0.03%
2022/04/21	6	47.74	0	0.00	47.50	6	9,599	0.06%
2022/04/20	1	47.35	0	0.00	48.75	1	9,493	0.01%
2022/04/19	1	47.80	2	47.60	47.80	-1	9,399	-0.01%
2022/04/15	1	48.00	3	48.05	48.05	-2	9,352	-0.02%
2022/04/14	4	47.76	0	0.00	47.85	4	9,312	0.04%
2022/04/13	1	47.25	4	47.25	47.45	-3	9,288	-0.03%
2022/04/12	10	46.92	0	0.00	46.90	10	9,253	0.11%
2022/04/11	3	47.60	0	0.00	47.60	3	9,119	0.03%
2022/04/08	10	48.83	1	48.65	48.75	9	8,892	0.10%
2022/04/07	28	49.26	16	49.29	48.90	12	8,703	0.14%
2022/04/06	1,695	45.99	1,746	46.62	49.00	-51	7,888	-0.65%	大買/大賣/
2022/04/01	1	45.50	0	0.00	45.70	1	7,252	0.01%
2022/03/31	1	45.35	0	0.00	45.40	1	7,189	0.01%
2022/03/30	46	45.40	0	0.00	45.40	46	7,184	0.64%
2022/03/28	1	45.35	0	0.00	45.35	1	7,363	0.01%
2022/03/24	5	45.70	0	0.00	45.75	5	7,451	0.07%
2022/03/23	0	0.00	1	46.00	45.95	-1	7,509	-0.01%
2022/03/22	22	45.55	3	45.43	45.50	19	7,515	0.25%
2022/03/21	12	46.27	0	0.00	46.20	12	7,261	0.17%
2022/03/18	1	46.50	0	0.00	46.60	1	7,118	0.01%
2022/03/17	5	46.90	45	46.86	47.00	-40	7,022	-0.57%
2022/03/16	72	47.01	105	47.89	46.85	-33	6,829	-0.48%	大賣/
2022/03/15	67	50.20	0	0.00	50.50	67	6,228	1.08%
2022/03/14	6	50.03	0	0.00	49.60	6	6,042	0.10%
2022/03/11	704	48.87	0	0.00	48.90	704	5,950	11.83%	大買/鉅額交易
2022/03/10	11	49.26	0	0.00	49.20	11	5,931	0.19%
2022/03/08	3	48.40	98	48.53	48.50	-95	5,836	-1.63%
2022/03/07	2	49.20	0	0.00	49.30	2	5,723	0.03%
2022/03/04	41	50.47	0	0.00	50.50	41	5,607	0.73%
2022/03/03	12	50.13	0	0.00	50.20	12	5,520	0.22%
2022/03/02	60	49.76	0	0.00	49.90	60	5,490	1.09%
2022/03/01	30	49.79	6	49.67	49.45	24	5,514	0.44%
2022/02/24	7	48.76	10.1	48.41	48.35	-3.1	5,287	-0.06%
2022/02/23	10.1	48.85	11	48.86	49.10	-0.9	5,123	-0.02%
2022/02/22	1	48.45	2	48.70	48.90	-1	5,011	-0.02%
2022/02/21	10	47.95	24	48.02	48.15	-14	4,800	-0.29%
2022/02/16	3	47.05	0	0.00	47.15	3	4,863	0.06%
2022/02/15	1	47.10	0	0.00	47.10	1	5,051	0.02%
2022/02/14	1	46.70	0	0.00	46.85	1	5,014	0.02%
2022/02/10	1	46.75	2	46.90	46.90	-1	5,005	-0.02%
2022/01/26	2	46.70	0	0.00	46.80	2	4,760	0.04%
2022/01/20	1	46.05	1	46.15	46.15	0	4,536	0.00%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/14	1	46.15	1	46.15	46.35	0	4,544	0.00%
2022/01/11	0	0.00	2	46.38	46.40	-2	4,626	-0.04%
2022/01/07	15	46.15	0	0.00	46.45	15	4,611	0.33%
2022/01/05	5.1	46.09	0	0.00	46.10	5.1	4,599	0.11%
2022/01/04	2	46.08	0	0.00	46.15	2	4,640	0.04%
2022/01/03	1	46.15	0	0.00	46.25	1	4,629	0.02%
2021/12/28	4.1	46.13	0	0.00	46.15	4.1	4,557	0.09%
2021/12/27	0	0.00	1	46.05	46.25	-1	4,540	-0.02%
2021/12/23	10	45.89	0	0.00	46.05	10	4,502	0.22%
2021/12/21	1	47.00	0	0.00	47.00	1	4,226	0.02%
2021/12/20	0	0.00	1	47.65	47.60	-1	4,188	-0.02%
2021/12/16	1	47.20	0	0.00	47.25	1	4,208	0.02%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	5	46.40	20	46.45	46.50	-15	4,199	-0.36%
2021/12/09	0	0.00	10	46.45	46.50	-10	4,177	-0.24%
2021/12/08	3	46.47	0	0.00	46.50	3	4,154	0.07%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	1.8	46.53	0	0.00	46.20	1.8	4,101	0.04%
2021/11/29	3	46.38	0	0.00	46.45	3	4,068	0.07%
2021/11/26	3	46.70	1	46.85	46.80	2	4,044	0.05%
2021/11/25	4	47.28	0	0.00	47.10	4	4,003	0.10%
2021/11/24	3	46.85	5	46.80	46.85	-2	3,916	-0.05%
2021/11/22	0	0.00	3	46.80	46.55	-3	3,875	-0.08%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/17	0	0.00	0	46.40	46.50	0	3,875	0.00%
2021/11/16	2	46.98	0	0.00	46.80	2	3,859	0.05%
2021/11/15	2	48.18	3	47.87	47.65	-1	3,829	-0.03%
2021/11/12	30	46.55	14	46.50	47.80	16	3,734	0.43%
2021/11/11	0	0.00	10	45.70	45.60	-10	3,576	-0.28%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	6	44.70	0	0.00	44.65	6	3,722	0.16%
2021/11/02	0	0.00	10	44.85	44.70	-10	3,818	-0.26%
2021/11/01	3	44.80	0	0.00	44.70	3	3,840	0.08%
2021/10/29	5	45.00	0	0.00	44.95	5	3,853	0.13%
2021/10/20	0	0.00	1.5	44.57	44.60	-1.5	4,054	-0.04%
2021/10/13	1	45.15	0	0.00	45.05	1	4,452	0.02%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/09/30	3	45.05	0	0.00	45.10	3	4,629	0.06%
2021/09/29	0	0.00	8	45.20	45.05	-8	4,619	-0.17%
2021/09/28	1	44.50	0	0.00	45.30	1	4,593	0.02%
2021/09/24	0	0.00	2	45.00	45.10	-2	4,508	-0.04%
2021/09/23	18	46.80	0	0.00	46.80	18	4,357	0.41%
2021/09/22	1	46.50	0	0.00	46.20	1	4,245	0.02%
2021/09/17	0	0.00	5	47.55	47.35	-5	4,100	-0.12%
2021/09/10	15	47.73	0	0.00	47.95	15	4,242	0.35%
2021/09/08	2	47.45	0	0.00	47.25	2	4,312	0.05%
2021/09/07	4	47.90	0	0.00	47.85	4	4,297	0.09%
2021/09/06	0	0.00	2	48.30	48.15	-2	4,318	-0.05%
2021/08/31	1	47.55	0	0.00	48.20	1	4,386	0.02%
2021/08/26	2	47.35	0	0.00	47.40	2	4,429	0.05%
2021/08/24	0	0.00	1	47.70	47.65	-1	4,515	-0.02%
2021/08/18	0	0.00	1	48.60	48.40	-1	5,778	-0.02%
2021/08/13	9	49.15	20	49.16	48.90	-11	5,649	-0.19%
2021/08/11	0	0.00	1	48.95	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	1	48.55	48.85	-1	5,582	-0.02%
2021/08/09	0	0.00	1	49.10	49.00	-1	5,636	-0.02%
2021/08/06	5	48.65	2	49.50	49.45	3	5,660	0.05%
2021/08/05	0	0.00	8	48.95	48.70	-8	5,663	-0.14%
2021/08/03	0	0.00	2	49.70	49.30	-2	5,955	-0.03%
2021/08/02	1	49.30	8.7	49.29	49.45	-7.7	6,067	-0.13%
2021/07/29	20	48.96	8	49.15	49.10	12	6,148	0.20%
2021/07/28	0	0.00	4.7	48.28	48.35	-4.7	6,105	-0.08%
2021/07/27	1	47.60	3	47.80	48.15	-2	6,096	-0.03%
2021/07/26	6	47.23	3	48.00	48.10	3	6,098	0.05%
2021/07/23	2	47.60	11.1	47.86	47.90	-9.1	6,014	-0.15%
2021/07/22	10	46.80	2	46.75	46.85	8	5,822	0.14%
2021/07/20	2	45.58	0	0.00	45.65	2	5,959	0.03%
2021/07/19	4	46.05	0	0.00	46.10	4	6,065	0.07%
2021/07/16	0.5	45.40	0.1	45.20	45.75	0.4	6,068	0.01%
2021/07/14	0	0.00	0.1	44.90	44.95	-0.1	6,056	0.00%
2021/07/12	1	45.70	0	0.00	45.20	1	6,116	0.02%
2021/07/09	0	0.00	3	45.48	45.00	-3	6,084	-0.05%
2021/06/25	0	0.00	1	44.15	43.60	-1	6,171	-0.02%
2021/06/11	0	0.00	0.1	42.45	42.40	-0.1	6,240	0.00%
2021/06/08	2	41.38	0	0.00	41.40	2	6,192	0.03%
2021/06/07	4	41.51	0	0.00	41.55	4	6,172	0.06%
2021/05/25	5	42.67	0	0.00	42.30	5	4,800	0.10%
2021/05/17	0	0.00	10	41.20	40.80	-10	4,762	-0.21%
2021/05/14	0	0.00	1	43.10	42.80	-1	4,683	-0.02%
2021/05/12	1	43.80	0	0.00	42.60	1	4,544	0.02%
2021/05/11	10	44.85	10	45.70	44.85	0	4,277	0.00%
2021/05/10	10	45.25	8	45.35	45.70	2	4,201	0.05%
2021/05/07	9	44.99	0	0.00	44.70	9	4,073	0.22%
2021/05/06	2	45.30	2	45.25	45.25	0	3,976	0.00%
2021/05/05	0	0.00	1	45.50	45.20	-1	3,929	-0.03%
2021/05/04	1	44.30	1	44.25	44.35	0	3,882	0.00%
2021/05/03	3	45.10	0	0.00	44.70	3	3,820	0.08%
2021/04/28	1	45.80	0	0.00	45.65	1	3,739	0.03%
2021/04/27	0	0.00	2	46.00	46.20	-2	3,767	-0.05%
2021/04/26	2	46.55	9	46.63	46.60	-7	3,705	-0.19%
2021/04/23	7	44.64	0	0.00	45.35	7	3,491	0.20%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0	0.00	1	43.90	44.60	-1	3,322	-0.03%
2021/04/14	0.7	43.55	0	0.00	43.25	0.7	3,331	0.02%
2021/04/07	0	0.00	2	43.40	43.65	-2	3,277	-0.06%
2021/04/06	0	0.00	1	43.65	43.65	-1	3,270	-0.03%
2021/03/30	2	43.55	0	0.00	43.45	2	3,527	0.06%
2021/03/25	0	0.00	3	43.45	43.60	-3	4,049	-0.07%
2021/03/23	1	43.20	0	0.00	43.15	1	4,361	0.02%
2021/03/22	0	0.00	14	43.20	43.60	-14	4,406	-0.32%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/15	2	44.70	0	0.00	44.75	2	4,528	0.04%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/11	2	45.40	0	0.00	45.35	2	5,010	0.04%
2021/03/10	0	0.00	1	45.70	45.45	-1	5,045	-0.02%
2021/03/08	0	0.00	1	45.30	45.25	-1	5,088	-0.02%
2021/03/05	1	44.95	0	0.00	44.95	1	5,096	0.02%
2021/03/04	1	45.10	0	0.00	45.05	1	5,217	0.02%
2021/01/26	0	0.00	0.1	43.95	43.45	-0.1	5,088	0.00%
2021/01/22	0	0.00	11	43.25	43.10	-11	5,104	-0.22%
2021/01/21	0	0.00	1	43.40	43.40	-1	5,102	-0.02%
2021/01/20	0	0.00	35	43.74	43.10	-35	5,100	-0.69%
2021/01/18	10	44.70	0	0.00	44.55	10	4,997	0.20%
2021/01/15	0	0.00	33	45.26	45.05	-33	5,015	-0.66%
2021/01/14	15	45.57	0	0.00	45.70	15	5,177	0.29%
2021/01/13	5	45.70	0	0.00	45.80	5	5,174	0.10%
2021/01/12	2.1	45.60	0	0.00	45.55	2.1	5,170	0.04%
2021/01/11	11	45.90	0	0.00	46.00	11	5,145	0.21%
2021/01/08	0	0.00	3	45.85	45.90	-3	5,122	-0.06%
2021/01/07	0.1	45.50	10	45.40	45.60	-9.9	5,099	-0.19%
2021/01/06	0	0.00	5	45.20	45.20	-5	5,053	-0.10%
2021/01/05	0.5	45.25	10	45.30	45.05	-9.5	5,013	-0.19%
2021/01/04	60	45.32	0	0.00	45.15	60	5,002	1.20%
2020/12/31	0	0.00	210	45.67	45.85	-210	5,008	-4.19%	大賣/鉅額交易
2020/12/30	30	45.50	40	45.88	45.55	-10	4,999	-0.20%
2020/12/29	10	45.70	60	45.63	45.60	-50	4,996	-1.00%
2020/12/28	80	46.13	20	45.90	45.90	60	4,988	1.20%
2020/12/25	198	46.41	0	0.00	46.45	198	4,947	4.00%	大買/鉅額交易
2020/12/24	0	0.00	10	46.00	46.40	-10	4,907	-0.20%
2020/12/23	0	0.00	30	44.90	45.00	-30	4,737	-0.63%
2020/12/22	0	0.00	40	45.25	44.50	-40	4,623	-0.87%
2020/12/21	19	45.28	29	45.43	44.95	-10	4,561	-0.22%
2020/12/18	10	45.60	0	0.00	45.60	10	4,425	0.23%
2020/12/17	10	45.90	1	46.10	46.05	9	4,185	0.22%
2020/12/16	2	45.93	16	45.90	45.95	-14	4,169	-0.34%
2020/12/15	0	0.00	25	45.15	45.25	-25	4,086	-0.61%
2020/12/14	0	0.00	20	45.00	44.90	-20	4,076	-0.49%
2020/12/11	10	44.33	0	0.00	44.35	10	4,015	0.25%
2020/12/10	50	43.94	50	44.57	44.60	0	3,999	0.00%
2020/12/09	60	44.63	0	0.00	44.50	60	3,934	1.53%
2020/12/08	51	44.80	4	44.99	45.40	47	3,834	1.23%
2020/12/07	164	45.73	163	45.71	45.85	1	3,620	0.03%	大買/大賣/
2020/12/04	0.8	43.55	0	0.00	43.50	0.8	3,344	0.02%
2020/12/03	53	43.86	4	43.95	43.80	49	3,285	1.49%
2020/12/02	10	44.20	0	0.00	44.35	10	3,253	0.31%
2020/12/01	3	44.50	0	0.00	44.50	3	3,240	0.09%
2020/11/30	40	44.14	0	0.00	44.50	40	3,235	1.24%
2020/11/26	4	43.85	0	0.00	43.85	4	3,149	0.13%
2020/11/23	0	0.00	1.1	43.49	43.45	-1.1	3,242	-0.03%
2020/11/17	1	43.35	0	0.00	43.40	1	3,277	0.03%
2020/11/12	1	44.00	0.1	43.55	43.85	0.9	3,324	0.03%
2020/11/10	0.8	42.50	0	0.00	42.95	0.8	3,273	0.02%
2020/11/03	0	0.00	5	42.35	42.35	-5	3,197	-0.16%
2020/10/30	0	0.00	0.5	41.85	41.50	-0.5	3,171	-0.02%
2020/10/26	5	42.75	0	0.00	42.60	5	3,111	0.16%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/16	0	0.00	2	42.95	42.90	-2	2,874	-0.07%
2020/10/15	2	43.55	0	0.00	42.95	2	2,865	0.07%
2020/10/14	2	43.70	0	0.00	43.75	2	2,841	0.07%
2020/10/12	1	44.50	0	0.00	44.20	1	2,839	0.04%
2020/10/06	0	0.00	1	43.65	43.70	-1	2,829	-0.04%
2020/09/29	1	42.85	0	0.00	43.30	1	2,824	0.04%
2020/09/28	2	42.05	0	0.00	42.65	2	2,795	0.07%
2020/09/24	0	0.00	5	41.60	41.45	-5	2,721	-0.18%
2020/09/17	6	46.50	0	0.00	46.55	6	2,381	0.25%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/14	0	0.00	10	46.25	46.35	-10	2,348	-0.43%
2020/08/28	10	45.95	0	0.00	45.60	10	2,440	0.41%
2020/08/13	0	0.00	10	43.50	43.75	-10	2,596	-0.39%
2020/08/03	5	42.50	0	0.00	42.20	5	2,816	0.18%
2020/07/31	4	43.00	0	0.00	42.80	4	2,793	0.14%
2020/07/24	0	0.00	2	42.85	42.80	-2	2,805	-0.07%
2020/07/14	0	0.00	3.1	42.66	42.60	-3.1	2,827	-0.11%
2020/07/09	0	0.00	35	44.05	43.90	-35	2,812	-1.24%
2020/07/01	0	0.00	3	43.90	43.95	-3	2,774	-0.11%
2020/06/29	4	43.50	100	43.55	43.60	-96	2,797	-3.43%
2020/06/24	30	44.05	0	0.00	43.90	30	2,802	1.07%
2020/06/23	108	44.16	3.1	44.11	43.90	104.9	2,823	3.71%	大買/鉅額交易
2020/06/11	0	0.00	10	45.40	44.80	-10	3,119	-0.32%
2020/06/05	0	0.00	3.1	46.82	47.25	-3.1	3,232	-0.10%
2020/06/02	1	45.20	0	0.00	45.40	1	3,135	0.03%
2020/05/28	4	44.84	0	0.00	44.75	4	2,899	0.14%
2020/05/27	0	0.00	2	44.35	44.45	-2	2,910	-0.07%
2020/05/26	0	0.00	10	44.50	44.25	-10	2,950	-0.34%
2020/05/21	0	0.00	6	44.46	44.20	-6	2,953	-0.20%
2020/05/20	1	44.05	11	43.98	43.80	-10	2,930	-0.34%
2020/05/18	0	0.00	1	43.65	43.10	-1	2,914	-0.03%
2020/05/04	0	0.00	3	43.10	43.00	-3	2,763	-0.11%
2020/04/27	0	0.00	7	41.98	42.35	-7	2,919	-0.24%
2020/04/22	3	40.15	0	0.00	40.30	3	2,922	0.10%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/14	0	0.00	2	41.00	41.50	-2	2,874	-0.07%
2020/04/10	0	0.00	3	40.40	40.65	-3	2,860	-0.10%
2020/04/06	0	0.00	20	40.05	40.40	-20	2,820	-0.71%
2020/03/25	14	39.97	0	0.00	39.80	14	3,048	0.46%
2020/03/24	0	0.00	3	37.03	36.85	-3	3,033	-0.10%
2020/03/19	4	33.15	0	0.00	32.90	4	2,948	0.14%
2020/03/18	0.1	36.65	0	0.00	36.45	0.1	2,814	0.00%
2020/03/17	0	0.00	10	38.20	38.00	-10	2,762	-0.36%
2020/03/13	2	38.45	2	39.00	40.40	0	2,685	0.00%
2020/03/12	3	42.02	0	0.00	41.80	3	2,579	0.12%
2020/03/06	0	0.00	3	45.00	45.25	-3	2,418	-0.12%
2020/03/02	0	0.00	0.4	44.70	44.50	-0.4	2,411	-0.02%
2020/02/27	2	44.65	1	44.85	44.85	1	2,420	0.04%
2020/02/25	0.1	45.25	0	0.00	45.00	0.1	2,370	0.00%
2020/02/21	0.1	45.70	0	0.00	45.50	0.1	2,360	0.00%
2020/02/17	1	45.85	0	0.00	45.95	1	2,350	0.04%
2020/02/14	0.1	45.90	0	0.00	45.85	0.1	2,369	0.00%
2020/02/13	0	0.00	1	45.95	45.90	-1	2,375	-0.04%
2020/02/03	1	44.95	0	0.00	44.90	1	2,404	0.04%
2020/01/31	0.1	45.80	20	45.85	45.25	-19.9	2,388	-0.83%
2020/01/20	2	47.15	0	0.00	47.10	2	2,265	0.09%
2020/01/07	0	0.00	0.8	46.20	46.00	-0.8	2,495	-0.03%
2019/12/25	0	0.00	1	46.25	46.20	-1	4,781	-0.02%
2019/12/24	1	45.95	1	46.15	46.15	0	5,351	0.00%
2019/12/23	1	46.20	0	0.00	45.55	1	5,284	0.02%
2019/12/12	0	0.00	1	46.25	46.35	-1	5,127	-0.02%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/11/14	0	0.00	2	46.60	46.55	-2	5,199	-0.04%
2019/11/12	0	0.00	17	46.65	46.90	-17	5,211	-0.33%
2019/11/07	0	0.00	1	47.45	47.25	-1	5,166	-0.02%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	0	0.00	1	46.90	47.10	-1	5,138	-0.02%
2019/11/04	2	46.88	0	0.00	47.10	2	5,131	0.04%
2019/11/01	2	46.80	0	0.00	46.95	2	5,120	0.04%
2019/10/31	0	0.00	12	46.95	46.75	-12	5,127	-0.23%
2019/10/30	0	0.00	1	47.05	46.85	-1	5,109	-0.02%
2019/10/28	0	0.00	4	47.00	47.00	-4	5,078	-0.08%
2019/10/24	1	47.30	0	47.60	47.50	1	5,045	0.02%
2019/10/23	0	0.00	2	47.55	47.50	-2	5,022	-0.04%
2019/10/22	7	47.00	0	0.00	47.00	7	4,995	0.14%
2019/10/17	9	45.90	0	0.00	45.80	9	4,847	0.19%
2019/10/16	5	46.08	6	46.07	46.00	-1	4,809	-0.02%
2019/10/07	1	45.85	1	45.75	45.75	0	4,631	0.00%
2019/09/24	0	0.00	3	49.75	49.65	-3	1,784	-0.17%
2019/09/19	1	50.00	3	50.10	49.95	-2	1,719	-0.12%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	0	0.00	8	50.00	50.20	-8	1,703	-0.47%
2019/09/09	0	0.00	2	49.55	49.70	-2	1,681	-0.12%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/23	3	49.05	0	0.00	49.20	3	1,606	0.19%
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%
2019/08/19	0	0.00	1	48.80	48.75	-1	1,660	-0.06%
2019/08/15	1	48.90	20	48.20	48.95	-19	1,622	-1.17%
2019/08/14	21	48.36	0	0.00	48.35	21	1,595	1.32%
2019/08/12	0	0.00	1.1	48.12	48.25	-1.1	1,598	-0.07%
2019/08/06	0	0.00	2	47.95	48.10	-2	1,615	-0.12%
2019/07/31	0	0.00	2	48.90	48.80	-2	1,615	-0.12%
2019/07/26	0	0.00	1.8	49.03	49.10	-1.8	1,609	-0.11%
2019/07/19	0	0.00	10	49.50	49.50	-10	1,596	-0.63%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/04	5	49.50	0	0.00	49.75	5	1,723	0.29%
2019/06/20	0	0.00	1	49.80	49.90	-1	1,988	-0.05%
2019/06/19	8	49.31	5	49.48	49.90	3	2,011	0.15%
2019/06/13	1	48.60	0	0.00	48.50	1	2,147	0.05%
2019/06/03	0	0.00	1	48.85	48.90	-1	2,532	-0.04%
2019/05/30	0	0.00	9	48.48	48.15	-9	2,513	-0.36%
2019/05/29	2	48.95	0	0.00	48.35	2	2,510	0.08%
2019/05/28	2	49.15	2	49.30	48.60	0	2,513	0.00%
2019/05/27	7	49.04	0	0.00	49.20	7	2,443	0.29%
2019/05/23	5	48.05	0	0.00	48.05	5	2,415	0.21%
2019/05/21	0	0.00	8	48.20	48.10	-8	2,430	-0.33%
2019/05/20	0	0.00	2	47.95	47.95	-2	2,422	-0.08%
2019/04/29	0	0.00	2	49.20	49.20	-2	2,530	-0.08%
2019/04/19	0	0.00	2	48.70	48.90	-2	2,543	-0.08%
2019/04/12	20	48.95	0	0.00	49.10	20	2,551	0.78%
2019/04/11	0	0.00	2	49.50	49.40	-2	2,544	-0.08%
2019/04/10	20	49.70	0	0.00	49.90	20	2,528	0.79%
2019/04/08	0	0.00	4	50.50	50.60	-4	2,534	-0.16%
2019/04/03	0	0.00	6	50.40	50.50	-6	2,534	-0.24%
2019/04/01	1	50.40	1	50.70	50.90	0	2,640	0.00%
2019/03/29	0	0.00	3	50.43	50.80	-3	2,550	-0.12%
2019/03/28	1	49.80	0	0.00	49.85	1	2,529	0.04%
2019/03/25	0	0.00	4	49.08	49.25	-4	2,501	-0.16%
2019/03/22	2	49.15	0	0.00	49.25	2	2,481	0.08%
2019/03/21	0	0.00	4	49.35	49.35	-4	2,453	-0.16%
2019/03/20	2	48.25	0	0.00	48.70	2	2,416	0.08%
2019/03/19	2	49.05	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	6	48.43	48.55	-6	2,302	-0.26%
2019/03/14	1	47.55	0	0.00	47.50	1	1,998	0.05%
2019/03/12	13	47.71	0	0.00	47.50	13	1,967	0.66%
2019/03/11	2	48.00	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/03/07	2	47.55	0	0.00	47.50	2	1,942	0.10%
2019/03/06	1	47.80	0	0.00	47.55	1	1,947	0.05%
2019/03/05	2	47.40	0	0.00	47.50	2	1,952	0.10%
2019/03/04	0	0.00	1	47.40	47.50	-1	1,957	-0.05%
2019/02/13	1	48.45	2	48.20	47.65	-1	1,986	-0.05%
2019/02/11	2	48.65	0	0.00	48.40	2	1,951	0.10%
2019/01/30	0	0.00	2	47.95	47.95	-2	1,911	-0.10%
2019/01/29	2	47.65	3	47.70	47.80	-1	1,912	-0.05%
2019/01/25	0	0.00	2	47.45	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	3	47.45	47.45	-3	1,868	-0.16%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	3	46.53	0	0.00	46.60	3	1,875	0.16%
2019/01/15	0	0.00	3	46.55	46.60	-3	1,927	-0.16%
2019/01/10	0	0.00	3	46.30	46.35	-3	2,036	-0.15%
2019/01/07	0	0.00	1	45.45	45.60	-1	2,086	-0.05%
2018/12/27	10	44.45	0	0.00	44.40	10	2,292	0.44%
2018/11/26	0	0.00	1	47.70	46.20	-1	5,043	-0.02%
2018/11/13	0	0.00	10	46.30	46.80	-10	5,157	-0.19%
2018/11/07	4	46.21	0	0.00	46.40	4	5,426	0.07%
2018/11/02	0	0.00	1	46.10	46.20	-1	5,620	-0.02%
2018/10/31	0	0.00	1	45.10	45.35	-1	5,721	-0.02%
2018/10/25	0	0.00	2	45.00	45.00	-2	5,721	-0.03%
2018/10/15	3	45.35	0.3	45.50	45.25	2.7	5,523	0.05%
2018/10/05	3	46.90	0	0.00	46.75	3	5,270	0.06%
2018/09/25	0	0.00	2	48.35	48.35	-2	5,179	-0.04%
2018/09/18	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/17	0	0.00	1	47.70	47.50	-1	5,115	-0.02%
2018/09/14	10	47.55	2	47.63	47.50	8	5,117	0.16%
2018/09/13	0	0.00	3	47.52	47.65	-3	5,104	-0.06%
2018/09/12	0	0.00	5	46.80	46.90	-5	5,051	-0.10%
2018/09/10	1	45.30	20	44.85	44.60	-19	4,834	-0.39%
2018/09/07	1	45.65	0	0.00	45.10	1	4,580	0.02%
2018/09/06	10	49.03	1	49.15	49.15	9	3,932	0.23%
2018/09/04	0	0.00	4	50.20	49.95	-4	2,892	-0.14%
2018/09/03	2	50.20	4	50.20	50.00	-2	2,724	-0.07%
2018/08/31	2	49.55	0	0.00	49.90	2	2,690	0.07%
2018/08/24	0	0.00	7	48.30	48.50	-7	2,758	-0.25%
2018/08/22	1	48.60	1	48.40	48.35	0	2,883	0.00%
2018/08/14	0	0.00	2	47.45	47.65	-2	2,835	-0.07%
2018/08/10	0	0.00	0.1	48.00	48.00	-0.1	2,483	0.00%
2018/08/09	2	48.30	2	48.40	48.30	0	2,481	0.00%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/06	0	0.00	1	47.30	47.35	-1	2,406	-0.04%
2018/08/03	1	47.30	1	47.35	47.35	0	2,409	0.00%
2018/07/30	0	0.00	2	46.15	46.40	-2	2,356	-0.08%
2018/07/27	1	46.15	1	46.20	46.20	0	2,361	0.00%
2018/07/25	0	0.00	3	45.82	45.80	-3	2,429	-0.12%
2018/07/20	0	0.00	1	45.80	45.85	-1	2,471	-0.04%
2018/07/19	2	45.80	1	45.65	45.65	1	2,487	0.04%
2018/07/18	0	0.00	2	46.20	46.15	-2	2,501	-0.08%
2018/07/17	1	45.80	0	0.00	45.40	1	2,525	0.04%
2018/07/13	6	45.60	0	0.00	45.60	6	2,559	0.23%
2018/07/12	1	45.50	0	0.00	45.50	1	2,580	0.04%
2018/07/11	10	44.80	0	0.00	45.00	10	2,601	0.38%
2018/07/06	0	0.00	1	43.95	43.95	-1	2,615	-0.04%
2018/07/03	10	44.25	1	44.30	44.20	9	2,704	0.33%
2018/06/29	11	44.59	1	45.25	45.25	10	2,683	0.37%
2018/06/25	1	46.10	2	46.00	45.80	-1	2,627	-0.04%
2018/06/22	2	45.85	1	45.70	45.70	1	2,644	0.04%
2018/06/15	1	46.50	0	0.00	45.90	1	2,624	0.04%
2018/06/11	2	47.70	0	0.00	47.60	2	2,510	0.08%
2018/06/08	0	0.00	0.1	47.70	47.60	-0.1	2,477	0.00%
2018/06/01	0	0.00	0.1	46.30	46.30	-0.1	2,272	0.00%
2018/05/14	0	0.00	11	45.83	45.75	-11	2,276	-0.48%
2018/04/17	0	0.00	2	44.40	44.55	-2	2,578	-0.08%
2018/04/10	1	45.00	0	0.00	45.40	1	2,580	0.04%
2018/04/09	10	44.60	0	0.00	44.80	10	2,583	0.39%
2018/04/03	0	0.00	10	45.15	45.20	-10	2,589	-0.39%
2018/03/31	2	45.20	0	0.00	45.15	2	2,588	0.08%
2018/03/29	0	0.00	30	44.98	44.90	-30	2,585	-1.16%
2018/03/28	30	45.30	0	0.00	45.30	30	2,582	1.16%
2018/03/27	0	0.00	10	45.05	45.40	-10	2,578	-0.39%
2018/03/26	10	44.60	0	0.00	44.85	10	2,548	0.39%
2018/03/23	1	44.85	0	0.00	44.75	1	2,567	0.04%
2018/03/22	0	0.00	3	45.33	45.10	-3	2,570	-0.12%
2018/03/21	0	0.00	2	44.60	44.95	-2	2,590	-0.08%
2018/03/05	10	44.10	0	0.00	44.25	10	2,758	0.36%
2018/02/26	1	44.80	0	0.00	44.95	1	2,713	0.04%
2018/02/23	0	0.00	2	44.80	44.75	-2	2,708	-0.07%
2018/02/07	1	43.65	1	44.75	44.20	0	2,682	0.00%
2018/02/05	0	0.00	2	44.85	44.85	-2	2,514	-0.08%
2018/01/31	0	0.00	2	45.40	45.80	-2	2,514	-0.08%
2018/01/26	0	0.00	1	46.40	46.45	-1	2,421	-0.04%
2018/01/24	0	0.00	4	44.60	45.00	-4	2,263	-0.18%
2018/01/23	2	44.80	6	44.87	44.95	-4	2,212	-0.18%
2018/01/17	1	43.10	0	0.00	43.05	1	2,113	0.05%
2018/01/16	0	0.00	1	42.70	42.60	-1	2,085	-0.05%