興富發 (2542)-統一-三重券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－統一-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重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
2024/05/03	8	47.41	10	47.49	47.20	-2	5,458	-0.04%
2024/05/02	7	45.55	25	45.55	46.60	-18	4,966	-0.36%
2024/04/30	10	43.52	9	44.24	44.30	1	4,411	0.02%
2024/04/29	3	43.98	40.2	44.01	44.30	-37.2	4,274	-0.87%
2024/04/26	1	42.60	7	43.01	42.95	-6	4,063	-0.15%
2024/04/25	4	42.25	18	42.76	42.70	-14	3,964	-0.35%
2024/04/24	45	42.11	0	0.00	41.95	45	3,860	1.17%
2024/04/23	22	42.08	1	42.50	42.25	21	3,821	0.55%
2024/04/22	22	42.12	14.2	43.35	42.40	7.8	3,769	0.21%
2024/04/19	5	41.40	1	41.90	41.45	4	3,371	0.12%
2024/04/18	1	40.45	0	41.70	41.60	1	3,204	0.03%
2024/04/17	2	40.50	0	0.00	40.85	2	3,087	0.07%
2024/04/16	10	40.42	4	40.25	40.10	6	3,049	0.20%
2024/04/15	2	40.65	0	0.00	40.80	2	2,983	0.07%
2024/04/12	4.5	40.91	0	0.00	40.80	4.5	2,943	0.15%
2024/04/11	0	41.15	0	0.00	41.10	0	2,921	0.00%
2024/04/10	0.5	41.55	1	41.45	41.35	-0.5	2,896	-0.02%
2024/04/09	4	40.63	6	41.11	41.20	-2	2,858	-0.07%
2024/04/08	0	0.00	11	40.58	40.70	-11	2,790	-0.39%
2024/04/02	0	0.00	3	40.25	40.10	-3	2,680	-0.11%
2024/04/01	2	40.15	0	0.00	40.25	2	2,666	0.08%
2024/03/29	10.2	40.05	0.6	40.25	40.15	9.6	2,645	0.36%
2024/03/28	3	40.20	3	40.50	40.50	0	2,610	0.00%
2024/03/27	6	40.61	1	40.35	40.60	5	2,567	0.19%
2024/03/25	4	39.30	0	0.00	39.35	4	2,514	0.16%
2024/03/21	0	0.00	4	38.70	38.65	-4	2,556	-0.16%
2024/03/20	2.1	38.40	6.2	38.72	38.50	-4.1	2,570	-0.16%
2024/03/19	5.2	38.65	3	38.65	38.70	2.2	2,526	0.09%
2024/03/18	7	39.03	16	39.10	39.10	-9	2,512	-0.36%
2024/03/15	5	39.36	0	0.00	39.20	5	2,527	0.20%
2024/03/11	2.1	39.75	0	0.00	39.90	2.1	2,450	0.08%
2024/03/08	0	0.00	0.1	39.75	39.75	-0.1	2,447	0.00%
2024/03/06	1	39.70	0	0.00	39.65	1	2,423	0.04%
2024/03/04	0	0.00	0.1	39.70	39.65	-0.1	2,423	0.00%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	2	39.75	0	0.00	39.70	2	2,424	0.08%
2024/02/27	3	39.70	0	40.00	39.70	3	2,419	0.12%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/16	0	39.50	1.1	39.37	39.65	-1.1	2,471	-0.04%
2024/02/15	11	39.50	0	0.00	39.50	11	2,442	0.45%
2024/02/02	0	0.00	2	39.65	39.70	-2	2,421	-0.08%
2024/01/31	0	0.00	2.8	39.56	39.60	-2.8	2,424	-0.12%
2024/01/19	10	39.65	2	39.60	39.70	8	2,499	0.32%
2024/01/18	0	0.00	10	39.75	39.70	-10	2,497	-0.40%
2024/01/16	4	39.65	0	0.00	39.70	4	2,446	0.16%
2024/01/11	4	39.95	0	0.00	39.95	4	2,476	0.16%
2023/12/21	2	39.73	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0	0.00	15	40.10	40.45	-15	3,468	-0.43%
2023/12/14	0	0.00	15	40.20	40.40	-15	3,472	-0.43%
2023/12/12	15	39.95	0	0.00	39.90	15	3,540	0.42%
2023/12/11	1	40.00	5.1	40.00	40.10	-4.1	3,549	-0.11%
2023/12/08	5	40.15	0	0.00	40.15	5	3,540	0.14%
2023/12/07	1	40.30	33	40.40	40.20	-32	3,523	-0.91%
2023/12/06	5	40.46	0	0.00	40.35	5	3,531	0.14%
2023/12/05	9	40.57	0	0.00	40.55	9	3,489	0.26%
2023/12/01	0	0.00	1.1	40.81	40.80	-1.1	3,447	-0.03%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/29	2	40.85	0	0.00	40.85	2	3,496	0.06%
2023/11/28	1	40.90	0.1	40.95	40.95	0.9	3,489	0.03%
2023/11/22	2	40.95	1.2	41.00	41.05	0.8	3,467	0.02%
2023/11/21	0.1	40.95	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	1	41.00	0	0.00	40.90	1	3,415	0.03%
2023/11/15	0	0.00	1	40.90	40.90	-1	3,434	-0.03%
2023/11/14	5	40.75	1	40.85	40.85	4	3,400	0.12%
2023/11/10	5	40.55	0	0.00	40.55	5	3,391	0.15%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	2	40.80	1	40.70	40.70	1	3,506	0.03%
2023/11/06	12.1	40.56	0.1	40.75	40.70	12	3,513	0.34%
2023/11/03	1	40.75	1	40.90	40.60	0	3,494	0.00%
2023/11/02	3	40.55	0	0.00	40.60	3	3,494	0.09%
2023/11/01	1	40.65	0	0.00	40.60	1	3,493	0.03%
2023/10/31	0.1	40.81	0	0.00	40.70	0.1	3,483	0.00%
2023/10/27	0.3	40.95	0	0.00	40.80	0.3	3,471	0.01%
2023/10/25	0	0.00	3	40.95	41.00	-3	3,465	-0.09%
2023/10/24	1	40.65	0	0.00	40.80	1	3,471	0.03%
2023/10/19	0.6	41.80	1	42.10	41.80	-0.4	3,542	-0.01%
2023/10/18	1	41.10	1	42.05	42.05	0	3,479	0.00%
2023/10/17	0	41.10	0	0.00	41.00	0	3,199	0.00%
2023/10/13	11	40.84	1	40.90	40.85	10	3,128	0.32%
2023/10/12	1	39.80	1	40.00	40.20	0	3,125	0.00%
2023/10/11	3	39.65	4	40.05	40.10	-1	3,128	-0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1.1	39.27	0	0.00	39.25	1.1	3,077	0.04%
2023/10/02	7	39.34	0	0.00	39.30	7	3,075	0.23%
2023/09/28	13	39.46	0	0.00	39.45	13	3,028	0.43%
2023/09/27	14	39.68	0	0.00	39.55	14	2,981	0.47%
2023/09/26	15	39.81	8.1	39.88	40.00	6.9	2,901	0.24%
2023/09/25	2	43.10	12	43.28	43.05	-10	2,712	-0.37%
2023/09/19	3	44.15	1	44.30	44.30	2	2,406	0.08%
2023/09/18	1	43.90	22	43.79	44.15	-21	2,376	-0.88%
2023/09/14	2	44.15	11.6	44.06	44.10	-9.6	2,252	-0.43%
2023/09/13	0	0.00	1	43.75	43.70	-1	2,204	-0.05%
2023/09/12	0	0.00	0.1	43.60	43.60	-0.1	2,254	0.00%
2023/09/11	6.8	43.46	4	43.50	43.50	2.8	2,268	0.12%
2023/09/06	0	0.00	20	43.30	43.40	-20	2,289	-0.87%
2023/09/04	1	43.60	2	43.50	43.60	-1	2,273	-0.04%
2023/09/01	4	42.90	4	42.90	42.95	0	2,211	0.00%
2023/08/29	0	0.00	11	43.05	43.20	-11	2,235	-0.49%
2023/08/22	11	42.40	0	0.00	42.40	11	2,320	0.47%
2023/08/21	5	42.80	0	0.00	42.75	5	2,323	0.22%
2023/08/18	9	42.78	0	0.00	42.95	9	2,348	0.38%
2023/08/17	2	42.70	0	0.00	42.60	2	2,343	0.09%
2023/08/11	0.1	43.35	0	0.00	43.40	0.1	2,426	0.00%
2023/08/10	5	42.80	0	0.00	42.90	5	2,378	0.21%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/02	0	0.00	3	42.40	42.55	-3	2,959	-0.10%
2023/08/01	0	0.00	1.3	42.50	42.55	-1.3	2,975	-0.04%
2023/07/25	0	0.00	0.3	41.80	41.60	-0.3	3,007	-0.01%
2023/07/24	5	41.85	0	0.00	41.70	5	2,980	0.17%
2023/07/19	0	0.00	3	42.15	42.15	-3	2,951	-0.10%
2023/07/17	2	42.18	0	0.00	42.25	2	2,931	0.07%
2023/07/14	1	42.50	0	0.00	42.55	1	2,898	0.03%
2023/07/13	11	42.61	5	42.70	42.80	6	2,887	0.21%
2023/07/12	2	42.90	0	0.00	42.95	2	2,874	0.07%
2023/07/11	2	42.90	1	42.90	43.00	1	2,878	0.03%
2023/07/07	5	42.62	0	0.00	42.75	5	2,913	0.17%
2023/07/03	0	0.00	0.2	42.75	42.80	-0.2	2,955	-0.01%
2023/06/28	0.3	42.45	0	0.00	42.45	0.3	2,968	0.01%
2023/06/20	3	42.25	0	0.00	42.15	3	3,001	0.10%
2023/06/12	3	43.27	0	0.00	42.85	3	3,027	0.10%
2023/06/09	0	0.00	1	42.50	42.50	-1	3,009	-0.03%
2023/06/07	0	0.00	1	42.45	42.60	-1	3,035	-0.03%
2023/06/06	0	0.00	3	42.50	42.50	-3	3,037	-0.10%
2023/06/05	0	0.00	0.5	42.65	42.50	-0.5	3,041	-0.02%
2023/05/30	3.1	42.15	2.2	42.19	42.15	0.9	3,030	0.03%
2023/05/26	0	0.00	0.7	42.25	42.20	-0.7	3,040	-0.02%
2023/05/24	0	0.00	3	42.85	43.05	-3	3,015	-0.10%
2023/05/23	0	0.00	2	42.65	42.75	-2	2,976	-0.07%
2023/05/17	5	41.65	6	41.57	41.90	-1	2,868	-0.03%
2023/05/16	2	41.68	0	0.00	41.65	2	2,836	0.07%
2023/05/15	5	41.13	0	0.00	41.35	5	2,816	0.18%
2023/05/12	6.4	41.74	0	0.00	41.95	6.4	2,713	0.23%
2023/05/11	13.1	41.79	16.5	42.12	42.30	-3.4	2,632	-0.13%
2023/05/10	1	43.15	1	43.25	43.20	0	2,214	0.00%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	1	43.25	0	0.00	43.30	1	2,235	0.04%
2023/05/05	1	43.00	0	0.00	42.90	1	2,230	0.04%
2023/05/02	1	42.20	0	0.00	42.20	1	2,289	0.04%
2023/04/27	2	42.08	2	41.95	42.05	0	2,398	0.00%
2023/04/25	2.3	41.68	3	42.00	41.65	-0.7	2,423	-0.03%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0.1	41.75	1	41.80	41.85	-0.9	2,423	-0.04%
2023/04/20	2.2	41.85	0	0.00	41.85	2.2	2,422	0.09%
2023/04/19	0.1	42.10	0	0.00	42.00	0.1	2,422	0.00%
2023/04/13	0	41.90	0	0.00	42.10	0	2,397	0.00%
2023/04/12	32	42.09	0	0.00	41.95	32	2,407	1.33%
2023/04/11	0	0.00	2	41.60	41.75	-2	2,348	-0.09%
2023/04/10	0	0.00	7	41.71	41.45	-7	2,381	-0.29%
2023/04/06	2	40.95	1	41.00	40.85	1	2,473	0.04%
2023/03/28	0.2	40.80	0	0.00	40.70	0.2	3,717	0.01%
2023/03/23	0	0.00	1	41.20	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	2	41.05	41.15	-2	4,761	-0.04%
2023/03/21	5	41.15	0	0.00	41.10	5	4,864	0.10%
2023/03/20	0	0.00	7	40.50	40.70	-7	4,939	-0.14%
2023/03/17	0	0.00	2	40.48	40.40	-2	4,979	-0.04%
2023/03/16	2	40.10	13.3	40.03	40.10	-11.3	5,004	-0.23%
2023/03/15	7.9	40.80	0.2	40.90	40.60	7.7	5,035	0.15%
2023/03/14	2	41.43	2	41.55	41.50	0	4,997	0.00%
2023/03/13	0.1	41.50	0.3	41.80	41.80	-0.3	5,086	0.00%
2023/03/09	1	42.00	6.7	41.91	41.95	-5.7	5,127	-0.11%
2023/03/07	0.1	41.70	3	41.72	41.80	-2.9	5,162	-0.06%
2023/03/02	1	42.15	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	0.00	4	42.35	42.35	-4	5,253	-0.08%
2023/02/24	0	0.00	3	42.38	42.40	-3	5,404	-0.06%
2023/02/23	0	0.00	2.3	42.40	42.40	-2.3	5,417	-0.04%
2023/02/22	0.3	42.05	0	0.00	42.30	0.3	5,435	0.01%
2023/02/21	0	0.00	2	42.25	42.25	-2	5,466	-0.04%
2023/02/20	0	0.00	2	42.00	42.30	-2	5,567	-0.04%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/13	0.1	41.50	1	41.35	41.80	-1	5,888	-0.02%
2023/02/10	0.1	41.65	0	0.00	41.55	0.1	5,912	0.00%
2023/02/09	0	0.00	1.1	41.81	41.75	-1.1	5,946	-0.02%
2023/02/06	0	0.00	1	41.85	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	1	41.40	41.80	-1	6,036	-0.02%
2023/02/02	0.5	41.50	0	0.00	41.25	0.5	6,057	0.01%
2023/02/01	0	0.00	2.1	41.50	41.60	-2.1	6,045	-0.03%
2023/01/31	0	0.00	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	0	0.00	2	41.05	40.65	-2	6,079	-0.03%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0	0.00	1	40.70	40.60	-1	6,125	-0.02%
2023/01/10	2	40.45	0	0.00	40.50	2	6,136	0.03%
2023/01/09	0	40.50	0	0.00	40.45	0	6,165	0.00%
2023/01/05	3	40.48	0	0.00	40.40	3	6,223	0.05%
2022/12/30	0	0.00	1	40.65	40.30	-1	6,293	-0.02%
2022/12/28	3	40.75	0	0.00	40.70	3	6,284	0.05%
2022/12/27	1	40.30	6	41.23	41.45	-5	6,283	-0.08%
2022/12/23	2.1	40.50	0	0.00	40.35	2.1	6,264	0.03%
2022/12/22	10	39.95	3	42.00	42.00	7	6,211	0.11%
2022/12/21	17.1	39.29	7	39.83	40.00	10.1	6,026	0.17%
2022/12/20	14.1	39.99	0	0.00	39.65	14.1	5,780	0.24%
2022/12/19	4	40.49	0	0.00	40.50	4	5,621	0.07%
2022/12/16	5	41.75	0	0.00	41.15	5	5,404	0.09%
2022/12/15	2	41.75	2	42.25	42.40	0	5,094	0.00%
2022/12/13	3	42.93	0	0.00	42.75	3	5,162	0.06%
2022/12/05	0	0.00	15	44.85	44.40	-15	5,088	-0.29%
2022/12/02	15	44.25	0	0.00	44.25	15	5,030	0.30%
2022/12/01	0	0.00	0.3	44.85	44.80	-0.3	5,016	-0.01%
2022/11/30	0	0.00	20	44.65	44.80	-20	5,021	-0.40%
2022/11/29	1	44.60	0	0.00	44.80	1	5,026	0.02%
2022/11/25	0	0.00	0.2	44.60	44.55	-0.2	5,022	0.00%
2022/11/24	15	44.90	0	0.00	44.90	15	5,032	0.30%
2022/11/23	10	44.95	2.1	44.85	44.90	7.9	5,037	0.16%
2022/11/22	15	44.78	54	44.84	44.85	-39	5,044	-0.77%
2022/11/16	1	43.30	0	0.00	43.20	1	4,925	0.02%
2022/11/15	0	0.00	11	42.99	42.90	-11	4,916	-0.22%
2022/11/14	35	42.94	2	43.23	43.35	33	4,875	0.68%
2022/11/10	0.2	42.00	1	41.95	42.25	-0.9	4,814	-0.02%
2022/11/09	10	42.10	0	0.00	42.25	10	4,868	0.21%
2022/11/07	0	0.00	2	41.95	42.05	-2	4,888	-0.04%
2022/11/04	3.5	41.62	0	0.00	42.00	3.5	4,888	0.07%
2022/11/03	2	40.85	2	41.00	41.30	0	4,842	0.00%
2022/11/02	2.6	41.36	2	41.25	41.25	0.6	4,832	0.01%
2022/11/01	3	41.25	4.1	41.35	41.45	-1.1	4,873	-0.02%
2022/10/31	4.5	41.27	4	41.37	41.45	0.5	4,888	0.01%
2022/10/28	14	41.85	2.5	41.77	41.65	11.5	4,880	0.24%
2022/10/27	3	41.15	17	41.27	41.80	-14	4,875	-0.29%
2022/10/26	3	40.50	4	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	0.2	40.66	40.65	-0.2	4,828	0.00%
2022/10/24	8	40.53	0.3	40.65	40.60	7.7	4,786	0.16%
2022/10/21	3	40.10	5	40.42	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	5	40.14	40.35	-5	4,768	-0.10%
2022/10/19	9	40.23	7	40.11	40.20	2	4,726	0.04%
2022/10/17	0	0.00	6	38.93	39.20	-6	4,736	-0.13%
2022/10/14	2	38.95	2	38.98	39.20	0	4,808	0.00%
2022/10/13	2	38.65	5	38.20	38.75	-3	4,945	-0.06%
2022/10/11	0	0.00	3	39.28	39.35	-3	5,224	-0.06%
2022/10/07	0.1	39.35	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	0	0.00	1	39.65	39.65	-1	5,180	-0.02%
2022/10/04	0	0.00	2	39.90	39.70	-2	5,244	-0.04%
2022/10/03	0	0.00	6	39.58	39.85	-6	5,232	-0.11%
2022/09/30	1	38.15	1	38.20	39.00	0	5,202	0.00%
2022/09/29	2	38.35	34	38.12	38.60	-32	5,204	-0.61%
2022/09/28	4.1	38.72	6	38.35	38.00	-1.9	5,171	-0.04%
2022/09/27	4	39.35	9	39.86	39.65	-5	5,055	-0.10%
2022/09/26	6.5	40.25	53	40.28	40.20	-46.5	4,940	-0.94%
2022/09/23	3	47.75	0	0.00	47.80	3	4,766	0.06%
2022/09/22	5	47.64	4	47.85	47.75	1	4,634	0.02%
2022/09/21	2	47.98	0	0.00	48.00	2	4,521	0.04%
2022/09/19	3	47.98	2	48.08	48.15	1	4,340	0.02%
2022/09/15	1	48.30	1	48.20	48.25	0	4,462	0.00%
2022/09/14	1	48.25	4	48.15	48.25	-3	4,782	-0.06%
2022/09/13	0	0.00	3	48.60	48.50	-3	5,003	-0.06%
2022/09/12	0	0.00	7	48.29	48.40	-7	5,233	-0.13%
2022/09/08	11	48.00	0	0.00	48.35	11	5,532	0.20%
2022/09/07	0	0.00	5	47.90	47.90	-5	5,636	-0.09%
2022/09/06	3	47.95	0	0.00	48.10	3	5,682	0.05%
2022/09/01	0	0.00	1	48.15	48.10	-1	5,726	-0.02%
2022/08/31	2	48.33	1	48.35	48.40	1	5,714	0.02%
2022/08/30	15	48.10	1	48.20	48.35	14	5,694	0.25%
2022/08/29	18	47.64	0	0.00	47.85	18	5,702	0.32%
2022/08/26	10	48.05	0	0.00	48.20	10	5,824	0.17%
2022/08/25	8	48.11	0	0.00	48.10	8	5,812	0.14%
2022/08/24	11.5	47.80	22	47.87	48.00	-10.5	5,807	-0.18%
2022/08/23	2	47.45	6	47.55	47.65	-4	5,790	-0.07%
2022/08/22	27	47.42	8.1	47.32	47.65	18.9	5,815	0.32%
2022/08/18	3	46.72	1	46.80	46.80	2	5,742	0.03%
2022/08/17	4	47.04	1	47.25	47.20	3	5,720	0.05%
2022/08/16	0	0.00	2	46.78	46.80	-2	5,658	-0.04%
2022/08/15	6	46.24	0	0.00	46.20	6	5,579	0.11%
2022/08/12	1	46.35	0	0.00	46.15	1	5,593	0.02%
2022/08/11	0	0.00	1	45.95	45.90	-1	5,573	-0.02%
2022/08/10	1	45.70	0	0.00	45.75	1	5,595	0.02%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/05	0	0.00	4	45.85	45.85	-4	5,890	-0.07%
2022/08/04	2	45.48	0	0.00	45.65	2	5,966	0.03%
2022/08/03	0	0.00	3	45.80	45.80	-3	5,960	-0.05%
2022/08/02	3	45.60	0	0.00	46.00	3	5,996	0.05%
2022/08/01	1	45.90	0	0.00	45.90	1	6,010	0.02%
2022/07/29	0	0.00	1	45.00	45.35	-1	5,999	-0.02%
2022/07/28	1	44.85	0	0.00	44.90	1	6,010	0.02%
2022/07/27	0	0.00	1	44.70	44.65	-1	6,026	-0.02%
2022/07/25	1	44.90	0	0.00	45.10	1	6,048	0.02%
2022/07/22	3	44.87	0	0.00	45.20	3	6,076	0.05%
2022/07/20	20	45.84	12	45.93	45.35	8	6,060	0.13%
2022/07/19	14	45.91	2	45.80	45.75	12	6,023	0.20%
2022/07/18	7	44.53	2	45.03	45.10	5	5,953	0.08%
2022/07/15	6	43.39	0	0.00	43.40	6	5,964	0.10%
2022/07/13	2	43.58	0	0.00	43.50	2	6,119	0.03%
2022/07/12	1	43.50	0	0.00	43.20	1	6,150	0.02%
2022/07/11	1	43.80	0	0.00	43.80	1	6,163	0.02%
2022/07/08	2	43.90	0	0.00	43.85	2	6,195	0.03%
2022/07/05	1	44.40	1	45.00	44.65	0	6,572	0.00%
2022/07/04	1	44.15	0	0.00	44.40	1	6,803	0.01%
2022/07/01	2	44.38	0	0.00	43.95	2	7,609	0.03%
2022/06/30	1	44.75	1	45.20	45.20	0	8,178	0.00%
2022/06/27	10	44.80	2	44.80	44.80	8	8,257	0.10%
2022/06/24	5	44.06	0	0.00	44.20	5	8,284	0.06%
2022/06/22	30	43.20	12	43.14	43.25	18	8,163	0.22%
2022/06/21	6	43.60	0	0.00	43.35	6	7,857	0.08%
2022/06/20	4	43.83	1	43.60	43.60	3	7,697	0.04%
2022/06/17	25.5	43.50	1	43.95	44.75	24.5	7,720	0.32%
2022/06/16	2	44.85	0	0.00	44.55	2	7,555	0.03%
2022/06/15	1	44.90	2	44.85	45.05	-1	7,569	-0.01%
2022/06/14	10	44.55	1	44.60	45.40	9	7,728	0.12%
2022/06/13	20	44.73	0	0.00	44.80	20	8,324	0.24%
2022/06/10	6	44.77	15	44.98	44.90	-9	8,491	-0.11%
2022/06/08	0	0.00	4	45.25	45.45	-4	8,561	-0.05%
2022/06/07	6.3	44.95	0	0.00	45.35	6.3	8,600	0.07%
2022/06/06	5	45.09	0	0.00	45.00	5	8,621	0.06%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/27	4	46.05	0	0.00	46.00	4	8,908	0.04%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/24	5	45.88	2	46.05	45.80	3	9,320	0.03%
2022/05/20	4	45.74	0	0.00	45.85	4	9,685	0.04%
2022/05/19	0	0.00	1	45.50	45.60	-1	9,778	-0.01%
2022/05/18	3	46.05	0	0.00	45.90	3	9,750	0.03%
2022/05/17	0	0.00	1	45.05	45.45	-1	9,739	-0.01%
2022/05/16	2	44.50	1	44.85	44.55	1	9,756	0.01%
2022/05/13	17.1	43.84	36	43.96	44.70	-18.9	9,762	-0.19%
2022/05/12	3	45.77	1	46.00	45.40	2	9,552	0.02%
2022/05/11	3	46.48	1	46.45	46.25	2	9,474	0.02%
2022/05/09	3	46.58	1	46.55	46.50	2	9,510	0.02%
2022/05/06	1	46.50	3	46.75	46.90	-2	9,568	-0.02%
2022/05/04	2	47.00	0	0.00	46.90	2	9,731	0.02%
2022/05/03	3	46.62	0	0.00	46.65	3	9,780	0.03%
2022/04/29	11	46.84	0	0.00	46.95	11	9,807	0.11%
2022/04/28	13	46.83	0	0.00	46.70	13	9,846	0.13%
2022/04/27	2	46.70	0	0.00	46.70	2	9,839	0.02%
2022/04/26	10	46.80	0	0.00	47.20	10	9,858	0.10%
2022/04/25	12	46.59	6	46.61	46.45	6	9,766	0.06%
2022/04/21	3	47.65	0	0.00	47.50	3	9,599	0.03%
2022/04/20	6	47.37	14	47.59	48.75	-8	9,493	-0.08%
2022/04/19	1	47.90	0	0.00	47.80	1	9,399	0.01%
2022/04/18	6	47.81	2	48.05	47.80	4	9,395	0.04%
2022/04/15	8	47.96	0	0.00	48.05	8	9,352	0.09%
2022/04/14	5	47.75	0	0.00	47.85	5	9,312	0.05%
2022/04/13	17	47.30	0	0.00	47.45	17	9,288	0.18%
2022/04/12	11	46.90	0	0.00	46.90	11	9,253	0.12%
2022/04/11	12	47.75	2	48.10	47.60	10	9,119	0.11%
2022/04/08	8	48.79	138	48.73	48.75	-130	8,892	-1.46%	大賣/鉅額交易
2022/04/07	233.8	49.18	87	49.34	48.90	146.8	8,703	1.69%	大買/鉅額交易
2022/04/06	133	47.59	85	48.36	49.00	48	7,888	0.61%	大買/
2022/04/01	5	45.43	0	0.00	45.70	5	7,252	0.07%
2022/03/31	7	45.39	0	0.00	45.40	7	7,189	0.10%
2022/03/30	1	45.15	0	0.00	45.40	1	7,184	0.01%
2022/03/29	4	45.30	0	0.00	45.30	4	7,325	0.05%
2022/03/28	2	45.30	1	45.25	45.35	1	7,363	0.01%
2022/03/25	10.3	45.85	0.1	45.75	45.75	10.2	7,389	0.14%
2022/03/24	6.1	45.69	0	0.00	45.75	6.1	7,451	0.08%
2022/03/23	11.1	45.83	2	46.00	45.95	9.1	7,509	0.12%
2022/03/22	12.2	45.62	50	45.48	45.50	-37.8	7,515	-0.50%
2022/03/21	9.6	46.30	2	46.15	46.20	7.6	7,261	0.10%
2022/03/18	7	46.66	2	46.65	46.60	5	7,118	0.07%
2022/03/17	10.2	46.89	7	46.96	47.00	3.2	7,022	0.05%
2022/03/16	140.1	48.32	58	46.89	46.85	82.1	6,829	1.20%	大買/
2022/03/15	2	50.25	8	50.01	50.50	-6	6,228	-0.10%
2022/03/14	1	49.95	2	49.63	49.60	-1	6,042	-0.02%
2022/03/11	13	48.88	0	0.00	48.90	13	5,950	0.22%
2022/03/10	6	49.14	5	49.40	49.20	1	5,931	0.02%
2022/03/09	5	49.19	2	49.15	49.35	3	5,893	0.05%
2022/03/08	0.3	48.50	204	48.51	48.50	-203.7	5,836	-3.49%	大賣/鉅額交易
2022/03/07	8	49.28	6.3	49.31	49.30	1.7	5,723	0.03%
2022/03/04	2	50.45	15.6	50.51	50.50	-13.6	5,607	-0.24%
2022/03/03	20	49.95	2	50.20	50.20	18	5,520	0.33%
2022/03/02	2	49.80	10	49.64	49.90	-8	5,490	-0.15%
2022/03/01	1	49.45	37	49.67	49.45	-36	5,514	-0.65%
2022/02/24	24	48.81	101.1	49.01	48.35	-77.1	5,287	-1.46%	大賣/
2022/02/23	64	48.86	10	48.85	49.10	54	5,123	1.05%
2022/02/22	59	48.23	5	48.90	48.90	54	5,011	1.08%
2022/02/21	10	47.93	4	47.51	48.15	6	4,800	0.12%
2022/02/17	2	47.20	2	47.20	47.25	0	4,777	0.00%
2022/02/16	2	47.10	5	47.05	47.15	-3	4,863	-0.06%
2022/02/15	107	47.29	5	47.40	47.10	102	5,051	2.02%	大買/鉅額交易
2022/02/14	100	46.75	4	46.76	46.85	96	5,014	1.91%
2022/02/11	7.1	46.79	0	0.00	46.80	7.1	5,024	0.14%
2022/02/10	0.2	46.90	0	0.00	46.90	0.2	5,005	0.00%
2022/02/08	0	0.00	3	47.15	47.25	-3	4,940	-0.06%
2022/02/07	0.1	47.00	0	0.00	47.05	0.1	4,852	0.00%
2022/01/26	0	0.00	4.1	46.65	46.80	-4.1	4,760	-0.09%
2022/01/25	2	46.30	0	0.00	46.30	2	4,666	0.04%
2022/01/24	0.9	46.20	0	0.00	46.30	0.9	4,641	0.02%
2022/01/21	6	46.08	1	46.05	46.25	5	4,590	0.11%
2022/01/20	5	46.10	4	46.08	46.15	1	4,536	0.02%
2022/01/19	10	46.00	3	46.07	45.95	7	4,521	0.15%
2022/01/17	1	46.20	3.1	46.23	46.25	-2.1	4,483	-0.05%
2022/01/14	18	46.16	21	46.29	46.35	-3	4,544	-0.07%
2022/01/13	2	46.20	0	0.00	46.20	2	4,661	0.04%
2022/01/12	2	46.23	1	46.25	46.25	1	4,657	0.02%
2022/01/10	2	46.30	34	46.20	46.35	-32	4,618	-0.69%
2022/01/06	0	0.00	1	46.15	46.30	-1	4,600	-0.02%
2022/01/04	1	46.10	1	46.05	46.15	0	4,640	0.00%
2021/12/30	5	46.44	1	46.25	46.25	4	4,602	0.09%
2021/12/29	1.1	46.20	0	0.00	46.25	1.1	4,569	0.02%
2021/12/27	2	46.18	1	46.15	46.25	1	4,540	0.02%
2021/12/24	1	45.95	0	0.00	46.20	1	4,524	0.02%
2021/12/23	6	45.96	11	45.98	46.05	-5	4,502	-0.11%
2021/12/22	2	46.65	0	0.00	46.70	2	4,305	0.05%
2021/12/21	3	47.22	3	47.12	47.00	0	4,226	0.00%
2021/12/20	3	47.57	1	47.65	47.60	2	4,188	0.05%
2021/12/17	1	47.30	4.3	47.12	47.25	-3.3	4,196	-0.08%
2021/12/16	6	47.23	0	0.00	47.25	6	4,208	0.14%
2021/12/14	1	46.55	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1	46.80	2	46.60	46.70	-1	4,252	-0.02%
2021/12/10	1	46.50	0	0.00	46.50	1	4,199	0.02%
2021/12/09	1	46.45	3	46.50	46.50	-2	4,177	-0.05%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/06	1	46.30	0	0.00	46.40	1	4,098	0.02%
2021/12/03	2	46.33	1	46.30	46.30	1	4,116	0.02%
2021/12/01	1	46.60	0	0.00	46.70	1	4,107	0.02%
2021/11/29	2	46.38	1	46.60	46.45	1	4,068	0.02%
2021/11/26	2	46.98	2	46.73	46.80	0	4,044	0.00%
2021/11/25	3	47.45	5	47.21	47.10	-2	4,003	-0.05%
2021/11/24	0	0.00	2	46.55	46.85	-2	3,916	-0.05%
2021/11/23	2	46.20	0	0.00	46.20	2	3,893	0.05%
2021/11/22	0	0.00	11	46.55	46.55	-11	3,875	-0.28%
2021/11/18	5	46.63	0	0.00	46.60	5	3,886	0.13%
2021/11/17	2	46.33	0	0.00	46.50	2	3,875	0.05%
2021/11/16	3	46.92	5	47.04	46.80	-2	3,859	-0.05%
2021/11/15	3	47.90	9	47.94	47.65	-6	3,829	-0.16%
2021/11/12	4	47.19	18	47.47	47.80	-14	3,734	-0.37%
2021/11/11	3	45.77	0	0.00	45.60	3	3,576	0.08%
2021/11/10	3	45.32	3	45.40	45.45	0	3,663	0.00%
2021/11/09	2	45.03	0	0.00	44.95	2	3,676	0.05%
2021/11/08	4	44.85	0	0.00	45.00	4	3,689	0.11%
2021/11/04	1	44.70	0	0.00	44.65	1	3,722	0.03%
2021/11/03	1	44.70	7	44.74	44.85	-6	3,737	-0.16%
2021/10/26	41	45.26	1	45.50	45.55	40	3,975	1.01%
2021/10/21	0	0.00	1	45.05	45.00	-1	4,091	-0.02%
2021/10/18	1	44.80	0	0.00	44.65	1	4,364	0.02%
2021/10/15	1	44.85	0	0.00	44.75	1	4,387	0.02%
2021/10/13	0	0.00	8	44.95	45.05	-8	4,452	-0.18%
2021/10/12	1	44.50	1	45.10	45.10	0	4,494	0.00%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1	44.60	1	44.50	44.60	0	4,464	0.00%
2021/10/04	0	0.00	2	44.78	44.70	-2	4,580	-0.04%
2021/10/01	0	0.00	10	44.65	44.80	-10	4,599	-0.22%
2021/09/30	1	45.10	5	45.22	45.10	-4	4,629	-0.09%
2021/09/29	3	45.10	0	0.00	45.05	3	4,619	0.06%
2021/09/28	1	44.50	0	0.00	45.30	1	4,593	0.02%
2021/09/27	3	44.80	2	44.65	44.65	1	4,567	0.02%
2021/09/24	8	45.31	0	0.00	45.10	8	4,508	0.18%
2021/09/22	1	46.40	3	46.65	46.20	-2	4,245	-0.05%
2021/09/17	2	47.55	0	0.00	47.35	2	4,100	0.05%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	5	47.94	0	0.00	47.90	5	4,191	0.12%
2021/09/13	0	0.00	4	48.10	48.35	-4	4,204	-0.10%
2021/09/10	10	47.84	0	0.00	47.95	10	4,242	0.24%
2021/09/09	1	47.35	0	0.00	47.50	1	4,298	0.02%
2021/09/08	4	47.35	0	0.00	47.25	4	4,312	0.09%
2021/09/07	1	47.80	0	0.00	47.85	1	4,297	0.02%
2021/09/06	1	48.20	0	0.00	48.15	1	4,318	0.02%
2021/09/03	2	48.23	0	0.00	48.25	2	4,304	0.05%
2021/09/02	0	0.00	1	48.25	48.25	-1	4,344	-0.02%
2021/09/01	3	48.45	0	0.00	48.40	3	4,370	0.07%
2021/08/31	1	47.85	17	48.01	48.20	-16	4,386	-0.36%
2021/08/30	1	47.30	0	0.00	47.40	1	4,411	0.02%
2021/08/27	6	47.40	0	0.00	47.45	6	4,405	0.14%
2021/08/26	1	47.35	1	47.40	47.40	0	4,429	0.00%
2021/08/25	10	47.38	0	0.00	47.60	10	4,498	0.22%
2021/08/24	10	47.60	0	0.00	47.65	10	4,515	0.22%
2021/08/23	2	47.70	1	47.50	47.50	1	4,576	0.02%
2021/08/19	1	47.50	3	48.05	47.55	-2	5,750	-0.03%
2021/08/18	2	48.33	0	0.00	48.40	2	5,778	0.03%
2021/08/17	0	0.00	13	48.76	48.60	-13	5,807	-0.22%
2021/08/13	0	0.00	7	49.04	48.90	-7	5,649	-0.12%
2021/08/12	0	0.00	10	48.80	48.95	-10	5,580	-0.18%
2021/08/10	0	0.00	0.1	48.65	48.85	-0.1	5,582	0.00%
2021/08/09	5	49.00	0	0.00	49.00	5	5,636	0.09%
2021/08/06	0	0.00	6	49.29	49.45	-6	5,660	-0.11%
2021/08/05	0	0.00	6	48.61	48.70	-6	5,663	-0.11%
2021/08/03	1	49.30	7	49.54	49.30	-6	5,955	-0.10%
2021/08/02	1	49.25	5.3	49.45	49.45	-4.3	6,067	-0.07%
2021/07/29	7	49.11	2	49.03	49.10	5	6,148	0.08%
2021/07/28	0	0.00	1	48.35	48.35	-1	6,105	-0.02%
2021/07/26	2	48.13	3.3	47.72	48.10	-1.3	6,098	-0.02%
2021/07/23	3.3	47.65	12	47.81	47.90	-8.7	6,014	-0.14%
2021/07/22	5	46.62	7	46.76	46.85	-2	5,822	-0.03%
2021/07/21	2	45.95	1	45.90	46.00	1	5,780	0.02%
2021/07/19	0	0.00	4.4	46.01	46.10	-4.4	6,065	-0.07%
2021/07/16	17	45.49	2	45.58	45.75	15	6,068	0.25%
2021/07/15	0	0.00	1	45.10	45.10	-1	6,030	-0.02%
2021/07/12	1	45.60	2	45.60	45.20	-1	6,116	-0.02%
2021/07/09	0	0.00	14	45.17	45.00	-14	6,084	-0.23%
2021/07/08	1	44.60	4	44.63	44.65	-3	6,005	-0.05%
2021/07/07	7	43.96	1.9	43.99	44.40	5.1	6,008	0.09%
2021/07/05	0	0.00	5.5	43.57	43.50	-5.5	6,028	-0.09%
2021/07/01	3	43.40	10	43.38	43.20	-7	6,112	-0.11%
2021/06/29	0	0.00	5	43.39	43.55	-5	6,147	-0.08%
2021/06/25	2	44.05	5	44.04	43.60	-3	6,171	-0.05%
2021/06/24	0	0.00	2	43.40	43.85	-2	6,158	-0.03%
2021/06/23	0	0.00	2	42.95	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	13	42.63	42.35	-13	6,080	-0.21%
2021/06/18	2	42.55	0	0.00	42.20	2	6,113	0.03%
2021/06/16	3	42.75	7	42.75	42.50	-4	6,260	-0.06%
2021/06/15	0	0.00	1	42.70	42.80	-1	6,256	-0.02%
2021/06/07	0.1	41.80	0	0.00	41.55	0.1	6,172	0.00%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.30	0	0.00	42.10	1	6,060	0.02%
2021/05/27	1	41.85	0	0.00	42.60	1	5,986	0.02%
2021/05/24	0	0.00	4	42.79	42.70	-4	4,755	-0.08%
2021/05/21	0	0.00	1	42.75	43.00	-1	4,782	-0.02%
2021/05/19	0	0.00	1	42.00	41.85	-1	4,749	-0.02%
2021/05/18	1	41.40	0	0.00	41.90	1	4,748	0.02%
2021/05/17	1	40.65	1	41.80	40.80	0	4,762	0.00%
2021/05/14	1	42.85	4.2	43.33	42.80	-3.2	4,683	-0.07%
2021/05/13	2	41.80	2	42.55	42.10	0	4,629	0.00%
2021/05/12	20	42.28	18	42.16	42.60	2	4,544	0.04%
2021/05/11	3	45.08	9	45.48	44.85	-6	4,277	-0.14%
2021/05/10	5	45.67	3	45.80	45.70	2	4,201	0.05%
2021/05/07	5	44.80	2	44.70	44.70	3	4,073	0.07%
2021/05/06	0	0.00	8	45.44	45.25	-8	3,976	-0.20%
2021/05/05	7	44.77	0	0.00	45.20	7	3,929	0.18%
2021/05/04	0	0.00	10	44.50	44.35	-10	3,882	-0.26%
2021/04/28	1	45.90	15.1	45.68	45.65	-14.1	3,739	-0.38%
2021/04/27	3	46.10	1	46.25	46.20	2	3,767	0.05%
2021/04/26	18	46.46	20	46.42	46.60	-2	3,705	-0.05%
2021/04/23	22	45.01	0	0.00	45.35	22	3,491	0.63%
2021/04/22	2	44.35	1	44.35	44.10	1	3,389	0.03%
2021/04/21	2	44.50	0	0.00	44.35	2	3,329	0.06%
2021/04/20	0	44.30	2	44.35	44.35	-2	3,311	-0.06%
2021/04/19	0.7	44.60	7	44.39	44.60	-6.3	3,322	-0.19%
2021/04/16	0	0.00	5	43.50	43.60	-5	3,270	-0.15%
2021/04/15	20.1	43.35	0	0.00	43.30	20.1	3,297	0.61%
2021/04/14	2	43.38	7	43.30	43.25	-5	3,331	-0.15%
2021/04/13	2	43.55	0	0.00	43.50	2	3,329	0.06%
2021/04/09	5.1	43.60	5	43.65	43.75	0.1	3,336	0.00%
2021/04/08	2.1	43.49	0	0.00	43.50	2.1	3,300	0.06%
2021/04/07	3.1	43.41	1	43.55	43.65	2.1	3,277	0.06%
2021/04/06	1.1	43.65	0	0.00	43.65	1.1	3,270	0.03%
2021/04/01	0.1	43.60	0	0.00	43.55	0.1	3,289	0.00%
2021/03/31	0.1	43.60	3	43.50	43.50	-2.9	3,351	-0.09%
2021/03/29	1.1	43.37	0	0.00	43.55	1.1	3,680	0.03%
2021/03/26	0.1	43.65	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	0.1	43.55	0	0.00	43.60	0.1	4,049	0.00%
2021/03/24	0.1	43.50	0	0.00	43.55	0.1	4,322	0.00%
2021/03/23	3.1	43.21	0.1	43.60	43.15	3.1	4,361	0.07%
2021/03/22	6	43.28	1	43.55	43.60	5	4,406	0.11%
2021/03/19	0	0.00	30	44.80	44.25	-30	4,320	-0.69%
2021/03/17	0	0.00	1	45.05	45.20	-1	4,363	-0.02%
2021/03/12	30	44.95	0	0.00	44.95	30	4,737	0.63%
2021/03/11	0	0.00	2	45.40	45.35	-2	5,010	-0.04%
2021/03/10	0	0.00	1	45.60	45.45	-1	5,045	-0.02%
2021/03/09	1	45.50	2	45.50	45.40	-1	5,080	-0.02%
2021/03/08	0	0.00	1	45.35	45.25	-1	5,088	-0.02%
2021/03/05	3	44.97	0	0.00	44.95	3	5,096	0.06%
2021/03/04	1	44.70	2	45.03	45.05	-1	5,217	-0.02%
2021/03/03	0	0.00	0.1	44.85	44.95	-0.1	5,185	0.00%
2021/03/02	13	44.75	0	0.00	44.55	13	5,174	0.25%
2021/02/26	1.1	45.20	1	44.70	45.20	0.1	5,182	0.00%
2021/02/25	0	0.00	16	45.00	44.95	-16	5,115	-0.31%
2021/02/24	3	44.70	0	0.00	44.55	3	5,110	0.06%
2021/02/23	0	0.00	1	44.60	44.85	-1	5,087	-0.02%
2021/02/22	2	44.03	0	0.00	44.05	2	5,042	0.04%
2021/02/18	1	44.05	27	43.95	43.85	-26	5,029	-0.52%
2021/02/17	28	43.79	1	43.85	43.75	27	5,010	0.54%
2021/02/05	1	43.95	0	0.00	43.60	1	4,979	0.02%
2021/02/04	0	0.00	0.2	43.64	43.45	-0.2	4,999	0.00%
2021/02/01	0	0.00	0.2	43.25	43.25	-0.2	5,130	0.00%
2021/01/29	1.5	42.96	18	43.08	42.60	-16.5	5,117	-0.32%
2021/01/28	10	43.20	0	0.00	43.25	10	5,081	0.20%
2021/01/25	10	43.90	0	0.00	43.95	10	5,087	0.20%
2021/01/22	5	43.19	0	0.00	43.10	5	5,104	0.10%
2021/01/21	1	43.30	2	43.40	43.40	-1	5,102	-0.02%
2021/01/20	11	43.55	0	0.00	43.10	11	5,100	0.22%
2021/01/19	1	44.60	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.80	34	44.55	44.55	-33	4,997	-0.66%
2021/01/15	17.2	45.89	0.4	45.50	45.05	16.8	5,015	0.34%
2021/01/14	0	0.00	17.6	45.84	45.70	-17.6	5,177	-0.34%
2021/01/13	0	0.00	2	45.80	45.80	-2	5,174	-0.04%
2021/01/12	0	0.00	1	45.85	45.55	-1	5,170	-0.02%
2021/01/11	2	46.25	1.1	46.19	46.00	0.9	5,145	0.02%
2021/01/08	0	0.00	2	45.95	45.90	-2	5,122	-0.04%
2021/01/06	1	45.85	0	0.00	45.20	1	5,053	0.02%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	2	45.50	1	45.30	45.15	1	5,002	0.02%
2020/12/30	5	45.65	0	0.00	45.55	5	4,999	0.10%
2020/12/29	1	45.85	3	45.72	45.60	-2	4,996	-0.04%
2020/12/28	10.1	46.29	6	45.93	45.90	4.1	4,988	0.08%
2020/12/25	2	46.30	5	46.54	46.45	-3	4,947	-0.06%
2020/12/24	20	45.93	242	45.46	46.40	-222	4,907	-4.52%	大賣/鉅額交易
2020/12/21	1	45.45	0	0.00	44.95	1	4,561	0.02%
2020/12/18	30	46.10	0	0.00	45.60	30	4,425	0.68%
2020/12/17	90	46.12	0	45.80	46.05	90	4,185	2.15%
2020/12/16	0	0.00	1	45.85	45.95	-1	4,169	-0.02%
2020/12/15	2	45.10	1	45.25	45.25	1	4,086	0.02%
2020/12/14	121	45.19	0	0.00	44.90	121	4,076	2.97%	大買/鉅額交易
2020/12/11	0	0.00	1	44.70	44.35	-1	4,015	-0.02%
2020/12/10	2	43.93	3	44.40	44.60	-1	3,999	-0.03%
2020/12/09	0	0.00	23	45.05	44.50	-23	3,934	-0.58%
2020/12/08	10	44.15	25.8	44.45	45.40	-15.8	3,834	-0.41%
2020/12/07	18	45.12	6	45.49	45.85	12	3,620	0.33%
2020/12/04	2	43.40	0	0.00	43.50	2	3,344	0.06%
2020/12/03	1	43.70	2.2	43.96	43.80	-1.2	3,285	-0.04%
2020/12/01	19	44.45	0	0.00	44.50	19	3,240	0.59%
2020/11/30	3	44.40	4	44.40	44.50	-1	3,235	-0.03%
2020/11/24	0	0.00	38	43.45	43.50	-38	3,245	-1.17%
2020/11/23	26	43.54	1	43.50	43.45	25	3,242	0.77%
2020/11/20	0	0.00	2	43.20	43.25	-2	3,250	-0.06%
2020/11/17	0	0.00	0.4	43.40	43.40	-0.4	3,277	-0.01%
2020/11/16	15	43.40	0	0.00	43.45	15	3,317	0.45%
2020/11/13	1	43.45	0	0.00	43.40	1	3,336	0.03%
2020/11/12	12.2	43.80	0	43.70	43.85	12.2	3,324	0.37%
2020/11/09	0	0.00	3	42.15	42.00	-3	3,262	-0.09%
2020/11/06	7	41.90	0.1	42.10	41.90	6.9	3,242	0.21%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.85	0.8	42.15	42.00	0.2	3,211	0.01%
2020/11/02	1	41.85	10.5	41.80	41.90	-9.5	3,189	-0.30%
2020/10/30	5	41.75	2	41.85	41.50	3	3,171	0.09%
2020/10/28	1	42.40	0	0.00	42.10	1	3,121	0.03%
2020/10/26	0	0.00	8	42.70	42.60	-8	3,111	-0.26%
2020/10/22	3	42.15	1	42.80	43.20	2	3,106	0.06%
2020/10/21	1	42.60	2	42.55	42.70	-1	2,930	-0.03%
2020/10/19	18	42.95	0	0.00	43.20	18	2,899	0.62%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	0	0.00	2	43.00	42.95	-2	2,865	-0.07%
2020/10/08	0	0.00	2	44.20	44.70	-2	2,849	-0.07%
2020/10/06	1	43.70	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0.1	43.40	0	0.00	43.20	0.1	2,833	0.00%
2020/09/30	0.1	43.20	0	0.00	43.00	0.1	2,825	0.00%
2020/09/29	0	0.00	2	43.35	43.30	-2	2,824	-0.07%
2020/09/28	2	42.15	1	42.50	42.65	1	2,795	0.04%
2020/09/24	6	41.41	6	41.51	41.45	0	2,721	0.00%
2020/09/23	6	46.17	1	46.60	46.15	5	2,590	0.19%
2020/09/22	0	0.00	11	46.51	46.60	-11	2,499	-0.44%
2020/09/21	4	46.83	11	46.75	46.85	-7	2,460	-0.28%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/17	5	46.80	0	0.00	46.55	5	2,381	0.21%
2020/09/15	32	46.39	0	0.00	46.35	32	2,343	1.37%
2020/09/14	5	46.32	0	0.00	46.35	5	2,348	0.21%
2020/09/11	5	46.30	1	46.30	46.30	4	2,335	0.17%
2020/09/10	0	0.00	1	46.40	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	5	45.75	46.15	-5	2,306	-0.22%
2020/09/07	0	0.00	6	46.13	46.00	-6	2,396	-0.25%
2020/09/04	0	0.00	25	45.56	45.80	-25	2,420	-1.03%
2020/09/03	3	45.68	2	45.55	45.60	1	2,467	0.04%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	1	46.50	46.40	-1	2,516	-0.04%
2020/08/28	1	45.50	0	0.00	45.60	1	2,440	0.04%
2020/08/27	0	45.50	0	0.00	45.50	0	2,459	0.00%
2020/08/25	0	0.00	3	45.02	44.95	-3	2,531	-0.12%
2020/08/24	5	44.70	1	44.65	44.65	4	2,659	0.15%
2020/08/21	1	44.30	1	44.45	44.35	0	2,688	0.00%
2020/08/20	23	44.41	1	44.65	43.50	22	2,678	0.82%
2020/08/19	5	44.45	0	0.00	44.45	5	2,644	0.19%
2020/08/18	7	44.27	0	0.00	44.30	7	2,619	0.27%
2020/08/17	3	44.17	6	44.07	44.35	-3	2,621	-0.11%
2020/08/13	0	0.00	7	43.67	43.75	-7	2,596	-0.27%
2020/08/07	0	0.00	3	42.65	42.85	-3	2,686	-0.11%
2020/08/05	0	0.00	1	42.50	42.40	-1	2,742	-0.04%
2020/08/04	0	0.00	0.3	42.50	42.30	-0.3	2,780	-0.01%
2020/08/03	5	42.20	0	0.00	42.20	5	2,816	0.18%
2020/07/30	0	0.00	1	42.00	42.30	-1	2,789	-0.04%
2020/07/23	0	0.00	4	43.35	43.40	-4	2,805	-0.14%
2020/07/21	0	0.00	1	43.50	43.45	-1	2,848	-0.04%
2020/07/14	0	0.00	1	42.80	42.60	-1	2,827	-0.04%
2020/07/13	1	42.95	0	0.00	42.80	1	2,833	0.04%
2020/07/10	5	43.36	0	0.00	43.15	5	2,817	0.18%
2020/07/06	3	44.05	1	44.05	44.00	2	2,765	0.07%
2020/06/29	0	0.00	3	43.50	43.60	-3	2,797	-0.11%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/16	1	44.35	0	0.00	44.20	1	2,963	0.03%
2020/06/12	5	43.64	0	0.00	43.60	5	3,148	0.16%
2020/06/08	2	46.30	1	46.50	46.50	1	3,259	0.03%
2020/06/05	0	0.00	6	47.00	47.25	-6	3,232	-0.19%
2020/06/04	0	0.00	8	46.55	46.40	-8	3,182	-0.25%
2020/06/03	0	0.00	4	46.06	46.25	-4	3,179	-0.13%
2020/06/02	1	45.15	6	45.31	45.40	-5	3,135	-0.16%
2020/06/01	1	44.90	4	44.78	44.90	-3	3,087	-0.10%
2020/05/22	3	44.00	2	44.15	44.10	1	2,961	0.03%
2020/05/21	2	44.10	0	0.00	44.20	2	2,953	0.07%
2020/05/14	1	43.20	0	0.00	43.05	1	2,866	0.03%
2020/05/11	0.2	44.95	0	0.00	44.70	0.2	2,769	0.01%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/06	1.2	43.61	0	0.00	43.70	1.2	2,727	0.04%
2020/05/05	0.5	44.15	1	43.55	43.65	-0.5	2,741	-0.02%
2020/04/16	0	0.00	1	41.40	41.20	-1	2,895	-0.03%
2020/04/14	10	40.50	0	0.00	41.50	10	2,874	0.35%
2020/04/01	1	40.30	0	0.00	39.90	1	2,814	0.04%
2020/03/30	0	0.00	21	39.90	40.00	-21	2,784	-0.75%
2020/03/27	35	40.00	0	0.00	39.55	35	2,871	1.22%
2020/03/25	3	39.78	4	39.65	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	1	36.00	36.85	-1	3,033	-0.03%
2020/03/20	52	35.00	2	34.85	35.00	50	3,015	1.66%
2020/03/18	0	0.00	50	36.80	36.45	-50	2,814	-1.78%
2020/03/17	4	38.25	1	38.60	38.00	3	2,762	0.11%
2020/03/13	3	39.00	5	39.13	40.40	-2	2,685	-0.07%
2020/03/12	2	41.98	1	42.10	41.80	1	2,579	0.04%
2020/03/10	0	0.00	42.6	43.75	43.95	-42.6	2,482	-1.71%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/25	21	45.04	0	0.00	45.00	21	2,370	0.89%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	1	45.75	45.70	-1	2,358	-0.04%
2020/02/17	0	0.00	20	45.83	45.95	-20	2,350	-0.85%
2020/02/12	2	45.55	0	0.00	45.80	2	2,398	0.08%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/07	30	45.37	0	0.00	45.25	30	2,411	1.24%
2020/02/05	1	45.05	0	0.00	45.10	1	2,430	0.04%
2020/02/04	0	0.00	1	45.00	45.00	-1	2,417	-0.04%
2020/01/31	2	45.58	0	0.00	45.25	2	2,388	0.08%
2020/01/30	1	45.75	0	0.00	45.45	1	2,348	0.04%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/15	1	46.55	1	46.50	46.55	0	2,291	0.00%
2020/01/13	0	0.00	50	46.28	46.30	-50	2,380	-2.10%
2020/01/10	50	46.16	0	0.00	46.25	50	2,427	2.06%
2019/12/30	1	46.45	0	0.00	46.45	1	2,707	0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.00	1	46.10	46.00	0	5,095	0.00%
2019/12/17	3	46.15	0	0.00	46.25	3	5,093	0.06%
2019/12/12	1	46.10	1	46.10	46.35	0	5,127	0.00%
2019/12/10	1	46.10	6	46.05	46.05	-5	5,169	-0.10%
2019/12/09	0	0.00	8	46.30	46.30	-8	5,168	-0.15%
2019/12/06	3	46.60	5	46.60	46.60	-2	5,163	-0.04%
2019/12/05	0	0.00	5	46.60	46.55	-5	5,165	-0.10%
2019/12/03	5	46.60	0	0.00	46.70	5	5,157	0.10%
2019/11/29	4	46.53	0	0.00	46.55	4	5,168	0.08%
2019/11/28	2	46.60	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.75	0	0.00	46.80	1	5,166	0.02%
2019/11/26	2	46.65	2	46.80	46.20	0	5,164	0.00%
2019/11/25	2	46.53	0	0.00	46.75	2	5,111	0.04%
2019/11/21	20	46.65	0	0.00	46.60	20	5,167	0.39%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/19	0	0.00	1	46.90	46.90	-1	5,171	-0.02%
2019/11/18	2	46.95	1	46.85	46.85	1	5,184	0.02%
2019/11/15	1	46.95	0	0.00	46.95	1	5,187	0.02%
2019/11/14	1	46.55	0	0.00	46.55	1	5,199	0.02%
2019/11/11	1	46.80	2	46.90	46.70	-1	5,200	-0.02%
2019/11/06	0	0.00	1.2	47.21	47.45	-1.2	5,160	-0.02%
2019/11/05	1	46.65	1	47.10	47.10	0	5,138	0.00%
2019/10/28	1	46.80	0	0.00	47.00	1	5,078	0.02%
2019/10/24	0	0.00	2	47.50	47.50	-2	5,045	-0.04%
2019/10/23	0	0.00	1	47.35	47.50	-1	5,022	-0.02%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/16	0	0.00	1	46.05	46.00	-1	4,809	-0.02%
2019/10/15	19	45.75	5	45.85	45.95	14	4,780	0.29%
2019/10/14	2	45.75	0	0.00	45.65	2	4,751	0.04%
2019/10/09	0	0.00	1	45.55	45.30	-1	4,717	-0.02%
2019/10/08	0	0.00	15	45.29	45.40	-15	4,689	-0.32%
2019/10/07	0.2	46.00	0	0.00	45.75	0.2	4,631	0.00%
2019/10/04	2.1	45.67	0	0.00	45.70	2.1	4,607	0.05%
2019/10/03	5	46.11	10	45.60	46.05	-5	4,523	-0.11%
2019/10/02	4	45.89	3	45.87	45.90	1	4,330	0.02%
2019/10/01	22.2	49.91	1	49.85	49.95	21.2	3,108	0.68%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/11	5	49.55	1	49.50	49.50	4	1,701	0.24%
2019/09/09	0	0.00	8	49.59	49.70	-8	1,681	-0.48%
2019/09/05	1	49.40	0	0.00	49.25	1	1,678	0.06%
2019/09/04	7	49.30	0	0.00	49.20	7	1,672	0.42%
2019/09/03	3	49.50	0	0.00	49.25	3	1,677	0.18%
2019/09/02	3	49.45	0	0.00	49.50	3	1,683	0.18%
2019/08/21	0	0.00	1	48.65	48.65	-1	1,667	-0.06%
2019/08/15	10	48.54	1	49.05	48.95	9	1,622	0.55%
2019/08/14	0	0.00	2	48.65	48.35	-2	1,595	-0.13%
2019/08/07	2	48.05	0	0.00	48.00	2	1,606	0.12%
2019/08/02	0	0.00	5	48.40	48.40	-5	1,605	-0.31%
2019/07/10	0	0.00	5	49.50	49.55	-5	1,645	-0.30%
2019/07/04	2	49.75	0	0.00	49.75	2	1,723	0.12%
2019/06/19	0	0.00	1	49.80	49.90	-1	2,011	-0.05%
2019/06/11	0	0.00	1	48.60	48.60	-1	2,436	-0.04%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/05/27	1	48.85	4	48.68	49.20	-3	2,443	-0.12%
2019/05/24	0	0.00	1	48.35	48.15	-1	2,416	-0.04%
2019/05/15	3	47.80	0	0.00	47.80	3	2,427	0.12%
2019/05/14	0	0.00	2	48.15	48.05	-2	2,450	-0.08%
2019/05/10	5	48.00	0	0.00	48.05	5	2,479	0.20%
2019/05/09	10	48.00	0	0.00	48.00	10	2,476	0.40%
2019/05/08	0	0.00	1	48.50	48.50	-1	2,481	-0.04%
2019/05/07	1	48.80	0	0.00	48.70	1	2,491	0.04%
2019/05/06	0	0.00	0.2	48.95	48.75	-0.2	2,517	-0.01%
2019/04/17	0	0.00	10	49.10	49.15	-10	2,556	-0.39%
2019/04/08	10	50.50	0	0.00	50.60	10	2,534	0.39%
2019/04/01	5	51.40	0	0.00	50.90	5	2,640	0.19%
2019/03/29	6	50.55	1	50.60	50.80	5	2,550	0.20%
2019/03/25	0	0.00	0.2	49.25	49.25	-0.2	2,501	-0.01%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	0	0.00	5	48.35	48.70	-5	2,416	-0.21%
2019/03/13	0.2	47.80	0	0.00	47.40	0.2	1,994	0.01%
2019/03/12	6	47.58	0	0.00	47.50	6	1,967	0.30%
2019/03/11	1	48.05	0	0.00	47.90	1	1,939	0.05%
2019/03/04	1	47.45	0	0.00	47.50	1	1,957	0.05%
2019/02/19	5	47.85	0	0.00	47.90	5	1,981	0.25%
2019/02/13	2	48.13	0	0.00	47.65	2	1,986	0.10%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/01/30	5	47.80	1	47.85	47.95	4	1,911	0.21%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2018/12/25	2	44.35	0	0.00	43.90	2	2,269	0.09%
2018/12/24	4	45.38	0	0.00	44.90	4	2,216	0.18%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/11/29	0	0.00	10	46.55	46.50	-10	4,700	-0.21%
2018/11/27	0	0.00	1	46.35	46.25	-1	4,977	-0.02%
2018/11/26	11	47.08	0	0.00	46.20	11	5,043	0.22%
2018/11/14	0.2	46.45	0	0.00	46.45	0.2	5,158	0.00%
2018/10/29	0	0.00	1	44.20	44.60	-1	5,724	-0.02%
2018/10/12	0	0.00	6	46.20	46.25	-6	5,486	-0.11%
2018/10/11	6	45.70	0	0.00	45.60	6	5,469	0.11%
2018/10/04	0	0.00	1	47.75	47.75	-1	5,243	-0.02%
2018/09/28	0.5	48.25	0	0.00	48.40	0.5	5,212	0.01%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/19	0	0.00	8	48.00	48.15	-8	5,140	-0.16%
2018/09/18	0	0.00	1	47.45	47.50	-1	5,115	-0.02%
2018/09/13	5	47.56	2	47.60	47.65	3	5,104	0.06%
2018/09/12	1	46.85	1	46.00	46.90	0	5,051	0.00%
2018/09/10	0	0.00	1	45.05	44.60	-1	4,834	-0.02%
2018/09/07	5	45.55	20	45.30	45.10	-15	4,580	-0.33%
2018/09/06	1	49.10	2	49.00	49.15	-1	3,932	-0.03%
2018/09/05	0	0.00	7	49.06	48.80	-7	3,239	-0.22%
2018/09/04	10	50.20	0	0.00	49.95	10	2,892	0.35%
2018/09/03	1	50.20	1	50.20	50.00	0	2,724	0.00%
2018/08/31	4	49.51	0	0.00	49.90	4	2,690	0.15%
2018/08/30	0	0.00	2	49.20	49.30	-2	2,659	-0.08%
2018/08/28	11	48.60	0	0.00	48.60	11	2,713	0.41%
2018/08/27	10	48.35	0	0.00	48.35	10	2,727	0.37%
2018/08/24	4	48.38	0	0.00	48.50	4	2,758	0.15%
2018/08/23	1	48.45	0	0.00	48.40	1	2,840	0.04%
2018/08/22	2	48.50	0	0.00	48.35	2	2,883	0.07%
2018/08/17	2	47.85	0	0.00	47.80	2	2,876	0.07%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/14	1	47.60	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	1	47.10	47.50	-1	2,634	-0.04%
2018/08/10	0	0.00	0.5	48.00	48.00	-0.5	2,483	-0.02%
2018/08/09	5	48.30	0	0.00	48.30	5	2,481	0.20%
2018/08/08	2	47.90	0	0.00	47.90	2	2,452	0.08%
2018/08/07	2	47.65	1	47.60	47.65	1	2,382	0.04%
2018/08/06	0	0.00	20	47.39	47.35	-20	2,406	-0.83%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	4	46.30	46.40	-4	2,356	-0.17%
2018/07/24	2	45.75	1	45.80	45.70	1	2,450	0.04%
2018/07/19	0	0.00	2	45.75	45.65	-2	2,487	-0.08%
2018/07/18	3	46.18	0	0.00	46.15	3	2,501	0.12%
2018/07/10	0.2	45.00	0	0.00	44.85	0.2	2,607	0.01%
2018/07/06	1	43.75	0	0.00	43.95	1	2,615	0.04%
2018/07/02	0.2	45.00	0	0.00	44.55	0.2	2,696	0.01%
2018/06/28	2	44.55	0	0.00	44.60	2	2,663	0.08%
2018/06/27	2	45.35	0	0.00	45.15	2	2,625	0.08%
2018/06/20	0.2	46.25	0	0.00	46.25	0.2	2,647	0.01%
2018/06/13	0	0.00	15	47.21	47.25	-15	2,469	-0.61%
2018/06/06	0	0.00	65	47.45	47.85	-65	2,452	-2.65%
2018/06/04	5	46.70	0	0.00	46.60	5	2,310	0.22%
2018/05/31	75	45.68	0	0.00	45.40	75	2,230	3.36%
2018/05/25	0	0.00	4	46.10	46.00	-4	2,115	-0.19%
2018/05/16	0	0.00	1	45.80	45.60	-1	2,116	-0.05%
2018/05/15	0	0.00	20	45.24	45.50	-20	2,200	-0.91%
2018/05/08	17	45.40	7	45.30	45.40	10	2,279	0.44%
2018/05/02	0	0.00	5	45.95	46.00	-5	2,512	-0.20%
2018/04/30	1	45.65	0	0.00	45.80	1	2,513	0.04%
2018/04/25	0.4	45.30	0	0.00	45.20	0.4	2,616	0.02%
2018/04/20	0	0.00	57	45.01	45.30	-57	2,590	-2.20%
2018/04/18	0	0.00	66	44.61	44.45	-66	2,574	-2.56%
2018/04/17	0	0.00	1	44.40	44.55	-1	2,578	-0.04%
2018/04/13	0	0.00	40	45.17	45.15	-40	2,574	-1.55%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/09	10	44.80	0	0.00	44.80	10	2,583	0.39%
2018/04/03	20	45.13	5	44.95	45.20	15	2,589	0.58%
2018/04/02	1	45.45	0	0.00	45.30	1	2,590	0.04%
2018/03/30	10	45.05	51	45.02	45.00	-41	2,586	-1.59%
2018/03/23	1	44.35	1	44.75	44.75	0	2,567	0.00%
2018/03/21	7	44.74	1	44.75	44.95	6	2,590	0.23%
2018/03/16	5	44.75	0	0.00	44.60	5	2,796	0.18%
2018/03/13	1	44.90	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0	0.00	1	45.10	44.95	-1	2,704	-0.04%
2018/03/08	1	44.10	1	44.15	44.15	0	2,678	0.00%
2018/03/05	4	44.39	0	0.00	44.25	4	2,758	0.14%
2018/03/02	0	0.00	3	44.05	44.00	-3	2,754	-0.11%
2018/03/01	0	0.00	1	44.20	44.65	-1	2,756	-0.04%
2018/02/27	0	0.00	1	44.15	44.15	-1	2,727	-0.04%
2018/02/23	45	44.87	1	44.90	44.75	44	2,708	1.62%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/12	0	0.00	19	43.62	43.60	-19	2,718	-0.70%
2018/02/09	37	43.39	0	0.00	43.55	37	2,704	1.37%
2018/02/08	13	44.07	0	0.00	44.10	13	2,679	0.49%
2018/02/07	34	44.69	0	0.00	44.20	34	2,682	1.27%
2018/02/06	0	0.00	10	42.60	42.20	-10	2,599	-0.38%
2018/02/05	23	44.73	10	44.50	44.85	13	2,514	0.52%
2018/02/02	10	45.25	0	0.00	45.60	10	2,507	0.40%
2018/02/01	0	0.00	23	45.89	45.55	-23	2,514	-0.91%
2018/01/31	6	45.10	5	45.30	45.80	1	2,514	0.04%
2018/01/30	5	46.15	10	46.02	45.55	-5	2,471	-0.20%
2018/01/29	10	46.18	10	46.65	46.50	0	2,443	0.00%
2018/01/26	15.6	45.93	5	46.14	46.45	10.6	2,421	0.44%
2018/01/25	0	0.00	2	45.60	45.40	-2	2,341	-0.09%
2018/01/24	13	45.00	13	45.00	45.00	0	2,263	0.00%
2018/01/23	4	44.75	0	0.00	44.95	4	2,212	0.18%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/09	1	43.10	0	0.00	43.15	1	2,123	0.05%
2018/01/02	1	42.90	0	0.00	43.15	1	2,095	0.05%