興富發 (2542)-元大-大天母券商分點個股進出

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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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	2.4	46.92	53	47.87	47.20	-50.6	5,458	-0.93%
2024/05/02	15	46.55	7	46.85	46.60	8	4,966	0.16%
2024/04/30	6	43.98	3	43.80	44.30	3	4,411	0.07%
2024/04/29	5	44.04	5.6	43.93	44.30	-0.6	4,274	-0.01%
2024/04/25	0	0.00	11.3	42.34	42.70	-11.3	3,964	-0.28%
2024/04/24	1	41.95	0	0.00	41.95	1	3,860	0.03%
2024/04/23	0	0.00	2	42.00	42.25	-2	3,821	-0.05%
2024/04/22	7	43.98	19.6	43.95	42.40	-12.6	3,769	-0.33%
2024/04/19	0	0.00	22	41.93	41.45	-22	3,371	-0.65%
2024/04/18	7	40.84	1	41.25	41.60	6	3,204	0.19%
2024/04/17	1	40.85	2	40.98	40.85	-1	3,087	-0.03%
2024/04/15	4	41.05	0	0.00	40.80	4	2,983	0.13%
2024/04/10	0	0.00	9	41.55	41.35	-9	2,896	-0.31%
2024/04/08	0	0.00	1	40.75	40.70	-1	2,790	-0.04%
2024/04/02	1	40.15	0	0.00	40.10	1	2,680	0.04%
2024/04/01	1.3	40.26	0	0.00	40.25	1.3	2,666	0.05%
2024/03/28	0	0.00	51.9	40.50	40.50	-51.9	2,610	-1.99%
2024/03/27	7	39.80	0	0.00	40.60	7	2,567	0.27%
2024/03/25	0	39.40	1.6	39.38	39.35	-1.6	2,514	-0.06%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	1	38.70	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0	0.00	3.9	38.40	38.50	-3.9	2,570	-0.15%
2024/03/19	0.8	38.70	5	38.68	38.70	-4.2	2,526	-0.17%
2024/03/18	2	38.95	0	0.00	39.10	2	2,512	0.08%
2024/03/13	2	39.85	0	0.00	39.80	2	2,452	0.08%
2024/03/08	1	39.75	0	0.00	39.75	1	2,447	0.04%
2024/02/29	0	0.00	3	39.80	39.70	-3	2,424	-0.12%
2024/02/27	1	39.95	3	39.75	39.70	-2	2,419	-0.08%
2024/02/26	0	0.00	1	39.80	39.90	-1	2,444	-0.04%
2024/02/23	0	0.00	0.6	39.75	39.55	-0.6	2,440	-0.02%
2024/02/19	0	0.00	1	39.75	39.65	-1	2,425	-0.04%
2024/02/16	1	39.45	0	0.00	39.65	1	2,471	0.04%
2024/02/02	0	39.65	0	0.00	39.70	0	2,421	0.00%
2024/02/01	0.2	39.75	0	0.00	39.60	0.2	2,413	0.01%
2024/01/30	2	39.78	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0	0.00	2	39.70	39.80	-2	2,449	-0.08%
2024/01/26	3	39.55	1	39.65	39.60	2	2,465	0.08%
2024/01/24	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1	39.45	1	39.45	39.50	0	2,520	0.00%
2024/01/16	4	39.65	1	39.70	39.70	3	2,446	0.12%
2024/01/12	0	40.00	0	0.00	39.90	0	2,406	0.00%
2024/01/11	0	0.00	7	39.90	39.95	-7	2,476	-0.28%
2024/01/03	0.1	40.20	0	0.00	40.10	0.1	2,985	0.00%
2023/12/27	0	40.10	0	0.00	40.10	0	3,055	0.00%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/21	6.5	39.84	0	0.00	39.90	6.5	3,414	0.19%
2023/12/14	0	0.00	1	40.20	40.40	-1	3,472	-0.03%
2023/12/13	3	40.00	0	0.00	40.05	3	3,497	0.09%
2023/12/12	3	39.97	1.3	39.99	39.90	1.7	3,540	0.05%
2023/12/11	1	40.00	0	0.00	40.10	1	3,549	0.03%
2023/12/08	9	40.15	2	40.15	40.15	7	3,540	0.20%
2023/12/06	3.1	40.40	0	0.00	40.35	3.1	3,531	0.09%
2023/12/05	0.1	40.60	1	40.60	40.55	-0.9	3,489	-0.03%
2023/12/04	1.2	40.62	1	40.75	40.70	0.2	3,476	0.01%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1	40.75	2	40.83	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%
2023/11/28	5	40.95	0	0.00	40.95	5	3,489	0.14%
2023/11/27	5	41.05	22.2	41.05	40.95	-17.2	3,468	-0.50%
2023/11/21	1	40.95	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	0.00	3	40.95	41.10	-3	3,427	-0.09%
2023/11/17	0.4	41.00	0	0.00	40.90	0.4	3,415	0.01%
2023/11/16	0.1	40.85	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	1.1	40.61	0	0.00	40.90	1.1	3,434	0.03%
2023/11/13	1.3	40.65	0	0.00	40.60	1.3	3,398	0.04%
2023/11/02	0	0.00	0.3	40.70	40.60	-0.3	3,494	-0.01%
2023/10/24	0.8	40.75	0	0.00	40.80	0.8	3,471	0.02%
2023/10/23	20	40.80	0	0.00	40.75	20	3,488	0.57%
2023/10/20	1	41.15	1	41.30	41.10	0	3,504	0.00%
2023/10/19	0	0.00	22	42.05	41.80	-22	3,542	-0.62%
2023/10/18	0	0.00	58	41.35	42.05	-58	3,479	-1.67%
2023/10/16	0	0.00	1	41.10	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	1	40.50	40.85	-1	3,128	-0.03%
2023/10/12	11	39.83	1	39.90	40.20	10	3,125	0.32%
2023/10/11	48	40.05	0	0.00	40.10	48	3,128	1.53%
2023/10/06	1	39.00	0	0.00	39.40	1	3,089	0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1	39.30	2	39.25	39.25	-1	3,077	-0.03%
2023/10/02	0.4	39.40	0	0.00	39.30	0.4	3,075	0.01%
2023/09/28	1.2	39.59	1	39.35	39.45	0.2	3,028	0.00%
2023/09/27	2.1	39.86	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	22.5	39.84	1	39.85	40.00	21.5	2,901	0.74%
2023/09/25	2	43.00	11	43.30	43.05	-9	2,712	-0.33%
2023/09/22	2	43.30	11	43.44	43.40	-9	2,593	-0.35%
2023/09/20	0	0.00	1.1	44.25	44.20	-1.1	2,472	-0.04%
2023/09/19	1	44.25	0.3	44.20	44.30	0.7	2,406	0.03%
2023/09/18	0.2	43.90	2	43.93	44.15	-1.8	2,376	-0.08%
2023/09/15	0	0.00	3	43.90	43.25	-3	2,331	-0.13%
2023/09/14	3	44.10	1	44.00	44.10	2	2,252	0.09%
2023/09/13	0	0.00	1	43.60	43.70	-1	2,204	-0.05%
2023/09/11	0	0.00	1	43.35	43.50	-1	2,268	-0.04%
2023/09/08	1.6	43.46	0	0.00	43.40	1.6	2,272	0.07%
2023/09/06	0	0.00	0	43.30	43.40	0	2,289	0.00%
2023/09/05	1	43.40	0	0.00	43.45	1	2,292	0.04%
2023/09/01	3	42.95	0	0.00	42.95	3	2,211	0.14%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/14	3	42.63	0	0.00	42.60	3	2,426	0.12%
2023/08/11	0	0.00	1.1	43.29	43.40	-1.1	2,426	-0.05%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/02	3	42.45	0	0.00	42.55	3	2,959	0.10%
2023/07/31	0	0.00	1	42.40	42.30	-1	2,977	-0.03%
2023/07/27	1	42.25	0	0.00	42.40	1	3,023	0.03%
2023/07/24	1	41.80	0	0.00	41.70	1	2,980	0.03%
2023/07/21	0	0.00	17	42.21	42.15	-17	2,924	-0.58%
2023/07/19	0.1	42.20	0	0.00	42.15	0.1	2,951	0.00%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/14	0.1	42.70	1	42.55	42.55	-0.9	2,898	-0.03%
2023/07/12	0	0.00	5	42.90	42.95	-5	2,874	-0.17%
2023/07/10	0	0.00	1	42.90	42.80	-1	2,878	-0.03%
2023/07/07	1	42.65	2	42.78	42.75	-1	2,913	-0.03%
2023/07/06	0.6	42.75	0	0.00	42.80	0.6	2,900	0.02%
2023/07/04	0	42.80	1	42.70	42.85	-1	2,939	-0.03%
2023/06/28	0	0.00	16.5	42.35	42.45	-16.5	2,968	-0.56%
2023/06/27	0	42.30	0	0.00	42.25	0	2,978	0.00%
2023/06/16	2	42.25	0	0.00	42.25	2	2,968	0.07%
2023/06/15	2	42.88	1	42.75	42.70	1	2,912	0.03%
2023/06/14	7.2	42.83	0	0.00	43.00	7.2	2,916	0.25%
2023/06/13	4	42.90	0	0.00	42.95	4	2,950	0.14%
2023/06/12	1	42.90	0	0.00	42.85	1	3,027	0.03%
2023/06/09	4	42.44	0	0.00	42.50	4	3,009	0.13%
2023/06/07	2	42.45	1.3	42.42	42.60	0.7	3,035	0.02%
2023/06/06	2	42.50	0	0.00	42.50	2	3,037	0.07%
2023/06/05	2	42.48	0	0.00	42.50	2	3,041	0.07%
2023/05/31	0	0.00	3	42.05	42.60	-3	3,080	-0.10%
2023/05/30	3	42.15	0	0.00	42.15	3	3,030	0.10%
2023/05/26	2	42.28	1	42.30	42.20	1	3,040	0.03%
2023/05/23	0	0.00	1.8	42.52	42.75	-1.8	2,976	-0.06%
2023/05/22	0	0.00	1	42.00	42.60	-1	2,973	-0.03%
2023/05/18	0	0.00	15.1	41.99	42.00	-15.1	2,896	-0.52%
2023/05/17	0.1	41.70	0	0.00	41.90	0.1	2,868	0.00%
2023/05/15	3.1	41.09	3	41.05	41.35	0.1	2,816	0.00%
2023/05/12	1.3	41.73	2.2	41.80	41.95	-0.9	2,713	-0.03%
2023/05/11	1.5	42.08	7.1	42.01	42.30	-5.6	2,632	-0.21%
2023/05/09	0	0.00	12	43.39	43.20	-12	2,214	-0.54%
2023/05/08	2	43.15	0	0.00	43.30	2	2,235	0.09%
2023/05/05	1	42.90	1	42.95	42.90	0	2,230	0.00%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0	0.00	1.2	41.84	42.00	-1.2	2,410	-0.05%
2023/04/25	1	41.95	0	0.00	41.65	1	2,423	0.04%
2023/04/21	0	0.00	6	41.80	41.85	-6	2,423	-0.25%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	9.8	42.10	42.10	-9.8	2,390	-0.41%
2023/04/13	1	42.05	0	0.00	42.10	1	2,397	0.04%
2023/04/12	0	0.00	2.2	42.06	41.95	-2.2	2,407	-0.09%
2023/04/10	0	0.00	2.1	41.50	41.45	-2.1	2,381	-0.09%
2023/04/07	2	41.38	2	41.55	41.70	0	2,499	0.00%
2023/03/24	0	40.85	0	0.00	40.65	0	4,616	0.00%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	0	40.25	0.1	40.15	40.10	-0.1	5,004	0.00%
2023/03/15	0.1	40.95	13	40.80	40.60	-13	5,035	-0.26%
2023/03/10	0	0.00	1	41.80	41.95	-1	5,112	-0.02%
2023/03/08	3	41.75	1	41.80	41.85	2	5,151	0.04%
2023/03/03	2	41.80	0	0.00	41.95	2	5,213	0.04%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/22	0	0.00	3	42.00	42.30	-3	5,435	-0.06%
2023/02/20	14	42.00	0	0.00	42.30	14	5,567	0.25%
2023/02/16	0	0.00	1.2	41.90	41.90	-1.2	5,744	-0.02%
2023/02/09	0	0.00	9	41.80	41.75	-9	5,946	-0.15%
2023/02/06	0	0.00	6	41.83	42.00	-6	6,047	-0.10%
2023/02/03	0	0.00	3	41.50	41.80	-3	6,036	-0.05%
2023/02/01	0	0.00	6	41.43	41.60	-6	6,045	-0.10%
2023/01/16	6	40.72	0	0.00	40.70	6	6,047	0.10%
2023/01/13	0	0.00	3	40.70	40.80	-3	6,054	-0.05%
2023/01/09	0	0.00	0.5	40.55	40.45	-0.5	6,165	-0.01%
2023/01/04	3	40.35	0	0.00	40.60	3	6,229	0.05%
2022/12/23	3	40.27	0	0.00	40.35	3	6,264	0.05%
2022/12/22	2	39.78	0	0.00	42.00	2	6,211	0.03%
2022/12/21	4	39.05	3	39.70	40.00	1	6,026	0.02%
2022/12/20	13	39.98	0	0.00	39.65	13	5,780	0.22%
2022/12/19	1.8	41.16	6	40.45	40.50	-4.2	5,621	-0.07%
2022/12/16	5	41.75	2	42.20	41.15	3	5,404	0.06%
2022/12/15	3	41.90	2	42.20	42.40	1	5,094	0.02%
2022/12/14	1	42.00	2	42.50	42.60	-1	5,170	-0.02%
2022/12/13	0	0.00	0.4	42.90	42.75	-0.4	5,162	-0.01%
2022/12/12	0	0.00	5.5	43.80	43.65	-5.5	5,153	-0.11%
2022/12/09	4	44.05	0	0.00	44.00	4	5,155	0.08%
2022/12/08	4	44.05	4	44.30	44.10	0	5,144	0.00%
2022/12/07	3	44.07	1	44.30	44.35	2	5,137	0.04%
2022/12/06	1	44.35	1	44.35	43.95	0	5,103	0.00%
2022/12/05	2	44.70	7	44.61	44.40	-5	5,088	-0.10%
2022/12/02	1	44.35	2	44.60	44.25	-1	5,030	-0.02%
2022/12/01	0	0.00	1.1	44.94	44.80	-1.1	5,016	-0.02%
2022/11/29	0	0.00	0.1	44.70	44.80	-0.1	5,026	0.00%
2022/11/28	0	0.00	1	44.10	44.85	-1	5,036	-0.02%
2022/11/25	0	0.00	1	44.55	44.55	-1	5,022	-0.02%
2022/11/24	0	0.00	1	44.95	44.90	-1	5,032	-0.02%
2022/11/23	1	44.75	1	44.85	44.90	0	5,037	0.00%
2022/11/22	0	44.65	0	0.00	44.85	0	5,044	0.00%
2022/11/18	0	0.00	0.1	43.65	43.80	-0.1	4,941	0.00%
2022/11/17	0	0.00	2	43.65	43.55	-2	4,949	-0.04%
2022/11/16	0	0.00	0.2	43.00	43.20	-0.2	4,925	0.00%
2022/11/14	0	0.00	0.2	43.10	43.35	-0.2	4,875	0.00%
2022/11/11	0	0.00	0.2	42.30	42.40	-0.2	4,802	0.00%
2022/11/10	0	0.00	4.4	42.02	42.25	-4.4	4,814	-0.09%
2022/11/09	1	41.95	1.1	41.90	42.25	-0.1	4,868	0.00%
2022/11/08	0.8	41.95	0	0.00	41.90	0.8	4,840	0.02%
2022/11/07	1	41.75	0	0.00	42.05	1	4,888	0.02%
2022/11/03	1.4	40.98	1	40.95	41.30	0.4	4,842	0.01%
2022/11/02	1	41.41	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0	0.00	2	41.40	41.45	-2	4,873	-0.04%
2022/10/31	2.5	41.37	0.6	41.43	41.45	1.9	4,888	0.04%
2022/10/24	0	0.00	1	40.55	40.60	-1	4,786	-0.02%
2022/10/20	1	40.00	3	39.98	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	2	40.30	40.20	-2	4,726	-0.04%
2022/10/18	2	39.60	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0	0.00	10	38.55	39.20	-10	4,736	-0.21%
2022/10/14	1	38.80	0	0.00	39.20	1	4,808	0.02%
2022/10/13	1	38.30	1	38.35	38.75	0	4,945	0.00%
2022/10/11	1	38.50	6	39.08	39.35	-5	5,224	-0.10%
2022/10/05	10	39.65	1	39.75	39.75	9	5,206	0.17%
2022/10/03	1	39.80	72	39.02	39.85	-71	5,232	-1.36%
2022/09/30	1	38.00	0	0.00	39.00	1	5,202	0.02%
2022/09/28	4.1	38.07	1.2	38.38	38.00	2.9	5,171	0.06%
2022/09/27	53	39.84	0	0.00	39.65	53	5,055	1.05%
2022/09/26	22	40.10	15	40.13	40.20	7	4,940	0.14%
2022/09/23	18	47.76	70	47.80	47.80	-52	4,766	-1.09%
2022/09/22	1	47.64	0	0.00	47.75	1	4,634	0.02%
2022/09/19	3	48.00	0	0.00	48.15	3	4,340	0.07%
2022/09/16	3	48.15	0	0.00	48.30	3	4,306	0.07%
2022/09/15	3	48.22	2	48.20	48.25	1	4,462	0.02%
2022/09/13	3	48.53	0	0.00	48.50	3	5,003	0.06%
2022/09/06	0	0.00	1	48.10	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	3	48.00	47.95	-3	5,683	-0.05%
2022/09/02	4	48.15	1	47.95	48.00	3	5,698	0.05%
2022/09/01	0	0.00	5	48.06	48.10	-5	5,726	-0.09%
2022/08/31	0	0.00	3	48.40	48.40	-3	5,714	-0.05%
2022/08/30	0	0.00	6	48.23	48.35	-6	5,694	-0.11%
2022/08/25	0	0.00	105	48.00	48.10	-105	5,812	-1.81%	大賣/鉅額交易
2022/08/24	0	0.00	1	47.60	48.00	-1	5,807	-0.02%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	1	47.15	0	0.00	47.20	1	5,720	0.02%
2022/08/16	0	0.00	1	46.90	46.80	-1	5,658	-0.02%
2022/08/12	4	46.20	4	46.20	46.15	0	5,593	0.00%
2022/08/11	5	45.88	100	45.95	45.90	-95	5,573	-1.70%
2022/08/08	0	0.00	2	45.60	46.00	-2	5,670	-0.04%
2022/08/04	2	45.35	0	0.00	45.65	2	5,966	0.03%
2022/08/03	2	45.75	1	45.80	45.80	1	5,960	0.02%
2022/08/02	1	45.50	0	0.00	46.00	1	5,996	0.02%
2022/08/01	4	45.88	2	45.95	45.90	2	6,010	0.03%
2022/07/29	1	45.35	0	0.00	45.35	1	5,999	0.02%
2022/07/26	0	0.00	1	44.80	44.80	-1	6,033	-0.02%
2022/07/22	0	0.00	10	44.85	45.20	-10	6,076	-0.16%
2022/07/21	0	0.00	1	45.15	45.15	-1	6,053	-0.02%
2022/07/20	4	45.48	2	46.05	45.35	2	6,060	0.03%
2022/07/19	1	46.05	104	45.98	45.75	-103	6,023	-1.71%	大賣/鉅額交易
2022/07/18	0	0.00	4	44.93	45.10	-4	5,953	-0.07%
2022/07/14	6	43.42	0	0.00	43.50	6	6,095	0.10%
2022/07/12	0	0.00	10	43.20	43.20	-10	6,150	-0.16%
2022/07/08	1	43.95	1	43.90	43.85	0	6,195	0.00%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/06	1	44.80	10	44.25	44.20	-9	6,327	-0.14%
2022/07/05	1	44.45	0	0.00	44.65	1	6,572	0.02%
2022/07/04	1	44.30	4	44.35	44.40	-3	6,803	-0.04%
2022/07/01	2	44.18	2	44.95	43.95	0	7,609	0.00%
2022/06/30	0	0.00	5	45.03	45.20	-5	8,178	-0.06%
2022/06/28	0	0.00	0.2	44.70	44.80	-0.2	8,203	0.00%
2022/06/27	0	0.00	0.1	44.70	44.80	-0.1	8,257	0.00%
2022/06/24	1	44.10	1	44.20	44.20	0	8,284	0.00%
2022/06/23	0	0.00	0.1	43.60	43.30	-0.1	8,320	0.00%
2022/06/22	100.1	43.25	2	43.03	43.25	98.1	8,163	1.20%
2022/06/21	5.1	43.47	0	0.00	43.35	5.1	7,857	0.06%
2022/06/20	6.1	43.82	2	44.00	43.60	4.1	7,697	0.05%
2022/06/17	2	43.73	1	44.75	44.75	1	7,720	0.01%
2022/06/16	7.5	44.60	2	44.90	44.55	5.5	7,555	0.07%
2022/06/14	2.1	45.13	0	0.00	45.40	2.1	7,728	0.03%
2022/06/13	0	0.00	0.1	45.00	44.80	-0.1	8,324	0.00%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/06	11	45.12	2	45.05	45.00	9	8,621	0.10%
2022/06/01	2	46.55	1.1	46.51	46.35	0.9	8,711	0.01%
2022/05/30	2	46.50	1.1	46.49	46.55	0.9	8,881	0.01%
2022/05/27	0	0.00	5	46.05	46.00	-5	8,908	-0.06%
2022/05/26	2	45.95	1	46.00	46.00	1	9,060	0.01%
2022/05/25	0.1	45.65	2	45.55	46.00	-1.9	9,159	-0.02%
2022/05/24	1	45.75	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0.5	46.00	2	45.90	46.00	-1.5	9,444	-0.02%
2022/05/20	3	45.82	4	45.80	45.85	-1	9,685	-0.01%
2022/05/19	9	45.51	0	0.00	45.60	9	9,778	0.09%
2022/05/18	3	45.90	0	0.00	45.90	3	9,750	0.03%
2022/05/16	4	44.64	0	0.00	44.55	4	9,756	0.04%
2022/05/13	14	43.70	19	44.78	44.70	-5	9,762	-0.05%
2022/05/12	1.5	45.83	1	45.65	45.40	0.5	9,552	0.01%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/10	2	46.33	0	0.00	46.50	2	9,491	0.02%
2022/05/09	1	46.55	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0.5	47.00	0	0.00	46.90	0.5	9,568	0.01%
2022/05/05	0	0.00	1	47.00	47.00	-1	9,644	-0.01%
2022/05/03	6	46.55	0	0.00	46.65	6	9,780	0.06%
2022/04/29	3	46.80	0	0.00	46.95	3	9,807	0.03%
2022/04/28	1	46.85	2	46.80	46.70	-1	9,846	-0.01%
2022/04/27	5.4	46.71	0	0.00	46.70	5.4	9,839	0.05%
2022/04/26	1.5	46.78	0	0.00	47.20	1.5	9,858	0.02%
2022/04/25	2	46.50	0	0.00	46.45	2	9,766	0.02%
2022/04/21	7	47.56	0	0.00	47.50	7	9,599	0.07%
2022/04/20	1	47.40	11	47.52	48.75	-10	9,493	-0.11%
2022/04/19	1	47.90	2	47.90	47.80	-1	9,399	-0.01%
2022/04/18	5	47.91	0	0.00	47.80	5	9,395	0.05%
2022/04/15	0	0.00	19	47.57	48.05	-19	9,352	-0.20%
2022/04/14	8	47.82	10	47.77	47.85	-2	9,312	-0.02%
2022/04/13	23	47.20	2	47.45	47.45	21	9,288	0.23%
2022/04/12	35.3	46.94	1	47.15	46.90	34.3	9,253	0.37%
2022/04/11	15	47.85	13	47.74	47.60	2	9,119	0.02%
2022/04/08	10	48.91	7	48.92	48.75	3	8,892	0.03%
2022/04/07	146.8	49.16	67	48.94	48.90	79.8	8,703	0.92%	大買/
2022/04/06	45	47.36	57	48.65	49.00	-12	7,888	-0.15%
2022/04/01	1	45.55	0	0.00	45.70	1	7,252	0.01%
2022/03/31	1.1	45.45	0	0.00	45.40	1.1	7,189	0.02%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/28	2.1	45.55	0	0.00	45.35	2.1	7,363	0.03%
2022/03/25	38.1	45.71	0	0.00	45.75	38.1	7,389	0.52%
2022/03/24	4.1	45.65	0	0.00	45.75	4.1	7,451	0.06%
2022/03/23	3	45.95	0	0.00	45.95	3	7,509	0.04%
2022/03/22	9.1	45.25	0	0.00	45.50	9.1	7,515	0.12%
2022/03/21	8.2	46.15	0	0.00	46.20	8.2	7,261	0.11%
2022/03/18	2.6	46.69	0	0.00	46.60	2.6	7,118	0.04%
2022/03/17	101	46.75	1	46.65	47.00	100	7,022	1.42%	大買/
2022/03/16	76	46.98	0	0.00	46.85	76	6,829	1.11%
2022/03/15	0	0.00	1	50.30	50.50	-1	6,228	-0.02%
2022/03/14	1	49.90	4	49.90	49.60	-3	6,042	-0.05%
2022/03/11	1	48.80	1	48.75	48.90	0	5,950	0.00%
2022/03/10	3	49.32	0	0.00	49.20	3	5,931	0.05%
2022/03/09	0	0.00	1.2	48.98	49.35	-1.2	5,893	-0.02%
2022/03/08	32	49.05	4	48.43	48.50	28	5,836	0.48%
2022/03/07	11	48.85	7	49.46	49.30	4	5,723	0.07%
2022/03/04	2	50.70	3	50.50	50.50	-1	5,607	-0.02%
2022/03/02	0	0.00	50	49.80	49.90	-50	5,490	-0.91%
2022/03/01	144	49.50	7.2	49.50	49.45	136.8	5,514	2.48%	大買/鉅額交易
2022/02/25	52	48.70	5	48.71	48.95	47	5,379	0.87%
2022/02/24	0	0.00	7	48.90	48.35	-7	5,287	-0.13%
2022/02/23	9	49.13	4	49.04	49.10	5	5,123	0.10%
2022/02/22	7	48.21	5	48.18	48.90	2	5,011	0.04%
2022/02/21	1	48.15	19	47.90	48.15	-18	4,800	-0.37%
2022/02/18	1	47.25	1	47.10	47.20	0	4,722	0.00%
2022/02/16	1	47.25	5	47.15	47.15	-4	4,863	-0.08%
2022/02/15	4	47.05	0	0.00	47.10	4	5,051	0.08%
2022/02/14	2	46.75	2	46.75	46.85	0	5,014	0.00%
2022/02/11	2.5	46.73	2	46.75	46.80	0.5	5,024	0.01%
2022/02/10	5	46.89	0	0.00	46.90	5	5,005	0.10%
2022/02/09	4	47.04	7	47.05	47.00	-3	4,977	-0.06%
2022/02/08	2	47.43	2	47.20	47.25	0	4,940	0.00%
2022/02/07	2	46.75	2	47.10	47.05	0	4,852	0.00%
2022/01/26	7	46.61	0	0.00	46.80	7	4,760	0.15%
2022/01/25	1	46.15	1	46.30	46.30	0	4,666	0.00%
2022/01/24	5	46.10	0	0.00	46.30	5	4,641	0.11%
2022/01/21	8	46.15	0	0.00	46.25	8	4,590	0.17%
2022/01/20	3	46.08	0	0.00	46.15	3	4,536	0.07%
2022/01/14	0.5	46.35	0	0.00	46.35	0.5	4,544	0.01%
2022/01/13	3	46.20	1	46.25	46.20	2	4,661	0.04%
2022/01/11	1.4	46.25	0	0.00	46.40	1.4	4,626	0.03%
2022/01/06	1	46.20	1	46.20	46.30	0	4,600	0.00%
2022/01/05	0	0.00	0.2	46.10	46.10	-0.2	4,599	0.00%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2021/12/24	2.2	45.97	2	46.00	46.20	0.2	4,524	0.00%
2021/12/23	5.2	46.01	1	45.95	46.05	4.2	4,502	0.09%
2021/12/22	0	0.00	0.1	46.70	46.70	-0.1	4,305	0.00%
2021/12/21	7	46.98	4	47.25	47.00	3	4,226	0.07%
2021/12/20	7	47.41	4	47.63	47.60	3	4,188	0.07%
2021/12/17	0	0.00	5	47.18	47.25	-5	4,196	-0.12%
2021/12/16	5	46.82	15	46.94	47.25	-10	4,208	-0.24%
2021/12/13	1	46.90	0	0.00	46.70	1	4,252	0.02%
2021/12/10	0	0.00	2	46.50	46.50	-2	4,199	-0.05%
2021/12/08	10	46.50	0	0.00	46.50	10	4,154	0.24%
2021/12/06	10.2	46.45	1	46.45	46.40	9.2	4,098	0.22%
2021/12/03	51	46.33	0	0.00	46.30	51	4,116	1.24%
2021/12/02	7.2	46.45	0	0.00	46.30	7.2	4,096	0.18%
2021/11/29	0	0.00	3	46.55	46.45	-3	4,068	-0.07%
2021/11/26	7	46.84	0	0.00	46.80	7	4,044	0.17%
2021/11/25	10	47.40	2	47.13	47.10	8	4,003	0.20%
2021/11/23	1	46.25	0	0.00	46.20	1	3,893	0.03%
2021/11/22	52	46.46	0	0.00	46.55	52	3,875	1.34%
2021/11/17	3	46.30	6	46.50	46.50	-3	3,875	-0.08%
2021/11/16	110	46.99	0	0.00	46.80	110	3,859	2.85%	大買/鉅額交易
2021/11/15	6	47.85	1	47.65	47.65	5	3,829	0.13%
2021/11/12	0	0.00	8.2	47.81	47.80	-8.2	3,734	-0.22%
2021/11/11	10	45.70	0	0.00	45.60	10	3,576	0.28%
2021/11/10	1.1	45.44	1	45.50	45.45	0.1	3,663	0.00%
2021/11/08	2	44.85	0	0.00	45.00	2	3,689	0.05%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/25	1	45.05	0	0.00	45.20	1	4,053	0.02%
2021/10/21	0.1	44.90	0	0.00	45.00	0.1	4,091	0.00%
2021/10/20	1	44.40	1	44.50	44.60	0	4,054	0.00%
2021/10/18	1.1	44.84	0	0.00	44.65	1.1	4,364	0.03%
2021/10/15	2	44.83	0	0.00	44.75	2	4,387	0.05%
2021/10/14	1	44.75	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	50	45.05	45.05	-50	4,452	-1.12%
2021/10/08	50	44.70	0	0.00	44.60	50	4,440	1.13%
2021/10/07	1	44.55	0	0.00	44.65	1	4,430	0.02%
2021/10/06	10	44.37	0	0.00	44.25	10	4,452	0.22%
2021/10/05	7	44.48	0	0.00	44.60	7	4,464	0.16%
2021/10/04	9	44.80	0	44.85	44.70	9	4,580	0.20%
2021/10/01	2	44.93	0	0.00	44.80	2	4,599	0.04%
2021/09/29	1	45.05	5	45.10	45.05	-4	4,619	-0.09%
2021/09/28	1	44.95	1	45.20	45.30	0	4,593	0.00%
2021/09/27	5	44.79	2	44.70	44.65	3	4,567	0.07%
2021/09/24	1	45.00	0	0.00	45.10	1	4,508	0.02%
2021/09/23	27.1	46.65	220	46.71	46.80	-193	4,357	-4.43%	大賣/鉅額交易
2021/09/22	17	46.46	8	47.00	46.20	9	4,245	0.21%
2021/09/17	1	47.75	0	0.00	47.35	1	4,100	0.02%
2021/09/16	1	47.80	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	1	47.65	47.55	-1	4,138	-0.02%
2021/09/10	8	47.95	0	0.00	47.95	8	4,242	0.19%
2021/09/09	1	47.35	0	0.00	47.50	1	4,298	0.02%
2021/09/08	8	47.60	0	0.00	47.25	8	4,312	0.19%
2021/09/07	0	0.00	6	47.85	47.85	-6	4,297	-0.14%
2021/09/06	0	0.00	3	48.35	48.15	-3	4,318	-0.07%
2021/09/03	6	48.23	0	0.00	48.25	6	4,304	0.14%
2021/09/02	0	0.00	2	48.25	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	3	48.55	48.40	-3	4,370	-0.07%
2021/08/26	6	47.47	1	47.55	47.40	5	4,429	0.11%
2021/08/25	0	0.00	2	47.35	47.60	-2	4,498	-0.04%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/19	1.1	48.40	0	0.00	47.55	1.1	5,750	0.02%
2021/08/18	0.7	48.05	0	0.00	48.40	0.7	5,778	0.01%
2021/08/17	1	48.80	10	48.83	48.60	-9	5,807	-0.15%
2021/08/16	2	48.40	1	47.85	48.10	1	5,726	0.02%
2021/08/13	2	48.95	1	49.15	48.90	1	5,649	0.02%
2021/08/12	3	48.72	1	48.95	48.95	2	5,580	0.04%
2021/08/11	2	48.73	0	0.00	48.80	2	5,583	0.04%
2021/08/10	1	48.15	1	48.75	48.85	0	5,582	0.00%
2021/08/09	2	48.98	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	5	49.50	49.45	-5	5,660	-0.09%
2021/08/05	0	0.00	2	48.85	48.70	-2	5,663	-0.04%
2021/08/03	5	49.62	0	0.00	49.30	5	5,955	0.08%
2021/07/29	6	49.15	2	48.93	49.10	4	6,148	0.07%
2021/07/27	0	0.00	5	48.10	48.15	-5	6,096	-0.08%
2021/07/26	12	47.60	0	0.00	48.10	12	6,098	0.20%
2021/07/23	6	47.32	0	0.00	47.90	6	6,014	0.10%
2021/07/22	0	0.00	30.2	46.55	46.85	-30.2	5,822	-0.52%
2021/07/21	1	45.90	0	0.00	46.00	1	5,780	0.02%
2021/07/19	0	0.00	1.3	46.02	46.10	-1.3	6,065	-0.02%
2021/07/16	20	45.45	25.2	45.47	45.75	-5.2	6,068	-0.09%
2021/07/15	0	0.00	2	45.00	45.10	-2	6,030	-0.03%
2021/07/09	10	45.35	1.1	45.81	45.00	8.9	6,084	0.15%
2021/07/08	0	0.00	5	44.58	44.65	-5	6,005	-0.08%
2021/07/07	0	0.00	2.1	44.18	44.40	-2.1	6,008	-0.03%
2021/07/05	0.1	43.50	0	0.00	43.50	0.1	6,028	0.00%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/06/29	0	0.00	1	43.40	43.55	-1	6,147	-0.02%
2021/06/28	0	0.00	1	43.75	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	1	43.95	43.60	-1	6,171	-0.02%
2021/06/24	1	43.65	2	43.60	43.85	-1	6,158	-0.02%
2021/06/17	0	0.00	2	42.25	42.75	-2	6,189	-0.03%
2021/06/16	2	42.60	0	0.00	42.50	2	6,260	0.03%
2021/06/15	0	0.00	31	42.60	42.80	-31	6,256	-0.50%
2021/06/09	0	0.00	4.8	41.60	41.75	-4.8	6,208	-0.08%
2021/06/08	3	41.42	0	0.00	41.40	3	6,192	0.05%
2021/06/07	4	41.56	0	0.00	41.55	4	6,172	0.06%
2021/06/04	30	41.95	0	0.00	41.95	30	6,144	0.49%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/20	1	41.95	2	41.93	42.15	-1	4,749	-0.02%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/17	1	41.00	1	41.60	40.80	0	4,762	0.00%
2021/05/14	0	0.00	15	42.95	42.80	-15	4,683	-0.32%
2021/05/13	9	41.78	0	0.00	42.10	9	4,629	0.19%
2021/05/12	0	0.00	10	42.30	42.60	-10	4,544	-0.22%
2021/05/11	10	45.53	11	45.07	44.85	-1	4,277	-0.02%
2021/05/10	11	45.25	12	45.40	45.70	-1	4,201	-0.02%
2021/05/07	3	45.07	0	0.00	44.70	3	4,073	0.07%
2021/05/06	2	45.05	10	45.10	45.25	-8	3,976	-0.20%
2021/05/05	1	44.65	5	44.70	45.20	-4	3,929	-0.10%
2021/05/04	1	44.90	1	44.20	44.35	0	3,882	0.00%
2021/05/03	1	45.00	0	0.00	44.70	1	3,820	0.03%
2021/04/29	3	45.38	0	0.00	45.25	3	3,765	0.08%
2021/04/28	1	45.85	0	0.00	45.65	1	3,739	0.03%
2021/04/27	12	46.21	0	0.00	46.20	12	3,767	0.32%
2021/04/26	0	0.00	109.1	46.50	46.60	-109.1	3,705	-2.94%	大賣/鉅額交易
2021/04/23	100	45.00	20	44.05	45.35	80	3,491	2.29%
2021/04/22	0	0.00	21	44.49	44.10	-21	3,389	-0.62%
2021/04/21	6	44.14	5	44.35	44.35	1	3,329	0.03%
2021/04/20	1	44.15	1.2	44.31	44.35	-0.2	3,311	-0.01%
2021/04/19	0	0.00	7	44.49	44.60	-7	3,322	-0.21%
2021/04/16	0	43.40	6	43.33	43.60	-6	3,270	-0.18%
2021/04/15	2	43.30	0	0.00	43.30	2	3,297	0.06%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	3	43.58	3	43.67	43.50	0	3,329	0.00%
2021/04/12	2	43.58	1	43.80	43.60	1	3,327	0.03%
2021/04/09	11	43.63	0	0.00	43.75	11	3,336	0.33%
2021/04/07	1	43.65	0	0.00	43.65	1	3,277	0.03%
2021/03/31	0	0.00	5	43.30	43.50	-5	3,351	-0.15%
2021/03/30	12	43.58	0	0.00	43.45	12	3,527	0.34%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/26	1	43.20	0	0.00	43.50	1	3,854	0.03%
2021/03/24	1	43.10	3	43.10	43.55	-2	4,322	-0.05%
2021/03/23	3	43.20	0	0.00	43.15	3	4,361	0.07%
2021/03/22	2.3	43.31	2	43.28	43.60	0.3	4,406	0.01%
2021/03/17	0	0.00	2	45.10	45.20	-2	4,363	-0.05%
2021/03/15	0	44.88	1	44.70	44.75	-1	4,528	-0.02%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/08	0	0.00	1	45.60	45.25	-1	5,088	-0.02%
2021/03/04	0	0.00	2	44.65	45.05	-2	5,217	-0.04%
2021/03/02	0	0.00	2	44.85	44.55	-2	5,174	-0.04%
2021/02/26	2	44.60	0	0.00	45.20	2	5,182	0.04%
2021/02/25	0	0.00	1	45.00	44.95	-1	5,115	-0.02%
2021/02/24	0	0.00	2	44.63	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	3.2	44.43	44.85	-3.2	5,087	-0.06%
2021/02/22	0	0.00	2	44.03	44.05	-2	5,042	-0.04%
2021/02/19	0	0.00	1	43.75	44.10	-1	5,037	-0.02%
2021/02/18	0	0.00	2	44.20	43.85	-2	5,029	-0.04%
2021/02/17	1	43.75	22	44.11	43.75	-21	5,010	-0.42%
2021/02/05	2	43.40	1	43.90	43.60	1	4,979	0.02%
2021/02/04	1	43.45	1	43.75	43.45	0	4,999	0.00%
2021/02/03	6	43.38	0	0.00	43.30	6	5,080	0.12%
2021/02/02	5	43.75	0	0.00	43.60	5	5,119	0.10%
2021/02/01	0	0.00	5	43.85	43.25	-5	5,130	-0.10%
2021/01/29	9	43.01	0	0.00	42.60	9	5,117	0.18%
2021/01/28	11	43.19	0	0.00	43.25	11	5,081	0.22%
2021/01/26	1	44.00	1	43.40	43.45	0	5,088	0.00%
2021/01/25	0	0.00	2	43.90	43.95	-2	5,087	-0.04%
2021/01/21	4	43.43	5	43.35	43.40	-1	5,102	-0.02%
2021/01/20	2	43.35	1	43.85	43.10	1	5,100	0.02%
2021/01/18	1	44.61	10	44.88	44.55	-9	4,997	-0.18%
2021/01/15	8	45.56	0	0.00	45.05	8	5,015	0.16%
2021/01/14	1	45.65	0	0.00	45.70	1	5,177	0.02%
2021/01/13	1	45.90	10.8	45.86	45.80	-9.8	5,174	-0.19%
2021/01/12	0	0.00	0	46.05	45.55	0	5,170	0.00%
2021/01/11	14	45.98	0	0.00	46.00	14	5,145	0.27%
2021/01/08	1	45.90	2	45.95	45.90	-1	5,122	-0.02%
2020/12/31	0	0.00	4	45.65	45.85	-4	5,008	-0.08%
2020/12/29	0	0.00	1	45.70	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	2	46.45	45.90	-2	4,988	-0.04%
2020/12/25	2	46.80	11	46.60	46.45	-9	4,947	-0.18%
2020/12/24	8	45.94	8	45.83	46.40	0	4,907	0.00%
2020/12/23	4	44.61	12	44.59	45.00	-8	4,737	-0.17%
2020/12/22	12	44.58	5	45.30	44.50	7	4,623	0.15%
2020/12/21	10	45.47	0	0.00	44.95	10	4,561	0.22%
2020/12/18	7	46.19	0	0.00	45.60	7	4,425	0.16%
2020/12/17	0	0.00	1	45.85	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	1.4	45.89	45.95	-1.4	4,169	-0.03%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.02%
2020/12/14	5	45.20	1	45.15	44.90	4	4,076	0.10%
2020/12/11	0.1	44.40	1	44.75	44.35	-0.9	4,015	-0.02%
2020/12/10	8.2	44.55	6	44.48	44.60	2.2	3,999	0.06%
2020/12/09	1	44.40	0	0.00	44.50	1	3,934	0.03%
2020/12/08	2	45.08	102	45.15	45.40	-100	3,834	-2.61%	大賣/
2020/12/07	105	45.72	26.1	45.33	45.85	78.9	3,620	2.18%	大買/
2020/12/04	3	43.47	0	0.00	43.50	3	3,344	0.09%
2020/12/03	10	43.75	0	0.00	43.80	10	3,285	0.30%
2020/12/01	0	0.00	20	44.43	44.50	-20	3,240	-0.62%
2020/11/26	5	44.00	0	0.00	43.85	5	3,149	0.16%
2020/11/25	0	0.00	5.2	43.61	43.90	-5.2	3,254	-0.16%
2020/11/24	5.1	43.35	30	43.47	43.50	-24.9	3,245	-0.77%
2020/11/23	1	43.50	6.1	43.47	43.45	-5.1	3,242	-0.16%
2020/11/20	9	43.10	0	0.00	43.25	9	3,250	0.28%
2020/11/19	1	43.20	2	43.20	43.15	-1	3,268	-0.03%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/16	0	0.00	8	43.55	43.45	-8	3,317	-0.24%
2020/11/13	13	43.15	6.3	43.29	43.40	6.7	3,336	0.20%
2020/11/12	0	0.00	4	43.50	43.85	-4	3,324	-0.12%
2020/11/11	0.1	43.35	1	43.80	44.00	-0.9	3,346	-0.03%
2020/11/10	0	0.00	11.6	42.73	42.95	-11.6	3,273	-0.35%
2020/11/06	6	41.94	0	0.00	41.90	6	3,242	0.19%
2020/11/05	1	42.00	0.2	42.15	42.00	0.8	3,220	0.02%
2020/11/04	15	41.92	0	0.00	42.00	15	3,211	0.47%
2020/11/03	1.2	42.27	0	0.00	42.35	1.2	3,197	0.04%
2020/11/02	1	41.55	0.1	41.85	41.90	0.9	3,189	0.03%
2020/10/30	5.5	41.82	4	41.80	41.50	1.5	3,171	0.05%
2020/10/28	2	42.15	0.2	42.60	42.10	1.8	3,121	0.06%
2020/10/23	2	42.65	1	43.05	42.55	1	3,120	0.03%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/20	3	42.80	0	0.00	42.65	3	2,920	0.10%
2020/10/16	2	42.98	0	0.00	42.90	2	2,874	0.07%
2020/10/15	3	43.00	1	43.20	42.95	2	2,865	0.07%
2020/10/13	2	43.80	1	43.80	43.85	1	2,846	0.04%
2020/10/06	0	0.00	1	43.50	43.70	-1	2,829	-0.04%
2020/10/05	4	43.39	0	0.00	43.20	4	2,833	0.14%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	8	43.18	4	43.45	43.30	4	2,824	0.14%
2020/09/28	10	42.15	10	42.39	42.65	0	2,795	0.00%
2020/09/25	12	41.89	35	42.15	41.50	-23	2,769	-0.83%
2020/09/24	142	41.50	20	41.24	41.45	122	2,721	4.48%	大買/鉅額交易
2020/09/23	102	46.21	4	46.50	46.15	98	2,590	3.78%	大買/
2020/09/22	8.1	46.41	0	0.00	46.60	8.1	2,499	0.32%
2020/09/21	9	46.88	2	46.85	46.85	7	2,460	0.28%
2020/09/18	16	46.62	0	0.00	46.65	16	2,411	0.66%
2020/09/17	4	46.55	12	46.70	46.55	-8	2,381	-0.34%
2020/09/16	5	46.35	10	46.40	46.35	-5	2,358	-0.21%
2020/09/15	6	46.20	1	46.55	46.35	5	2,343	0.21%
2020/09/14	7	46.25	0	0.00	46.35	7	2,348	0.30%
2020/09/11	2	46.30	0	0.00	46.30	2	2,335	0.09%
2020/09/10	0	0.00	8	46.30	46.30	-8	2,321	-0.34%
2020/09/09	0	0.00	1	45.40	46.15	-1	2,306	-0.04%
2020/09/08	1	45.85	0	0.00	45.85	1	2,307	0.04%
2020/09/07	14	46.19	0	0.00	46.00	14	2,396	0.58%
2020/09/04	3	45.43	4	45.25	45.80	-1	2,420	-0.04%
2020/09/03	1	45.45	0	0.00	45.60	1	2,467	0.04%
2020/09/02	1	45.70	0	0.00	45.65	1	2,445	0.04%
2020/09/01	9	46.17	0	0.00	46.20	9	2,458	0.37%
2020/08/31	0	0.00	3	46.33	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	40	45.75	45.60	-40	2,440	-1.64%
2020/08/27	10	45.28	30	45.30	45.50	-20	2,459	-0.81%
2020/08/26	10	45.30	10	45.45	45.50	0	2,500	0.00%
2020/08/25	3	45.00	48.1	44.99	44.95	-45.1	2,531	-1.78%
2020/08/24	5	44.67	17	44.70	44.65	-12	2,659	-0.45%
2020/08/20	0	0.00	2	43.70	43.50	-2	2,678	-0.07%
2020/08/19	3	44.40	0	0.00	44.45	3	2,644	0.11%
2020/08/17	0	0.00	6	43.55	44.35	-6	2,621	-0.23%
2020/08/13	5	43.25	1	43.80	43.75	4	2,596	0.15%
2020/08/12	1	42.75	0	0.00	42.55	1	2,585	0.04%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/07/29	1	42.05	0	0.00	41.90	1	2,787	0.04%
2020/07/27	20	42.50	0	0.00	42.30	20	2,799	0.71%
2020/07/24	10	42.80	12	42.90	42.80	-2	2,805	-0.07%
2020/07/22	0	0.00	3.1	43.35	43.30	-3.1	2,846	-0.11%
2020/07/21	0	0.00	20	43.27	43.45	-20	2,848	-0.70%
2020/07/15	5	43.85	10	43.30	43.65	-5	2,856	-0.18%
2020/07/14	10	42.65	0	0.00	42.60	10	2,827	0.35%
2020/07/13	30	43.10	18	43.02	42.80	12	2,833	0.42%
2020/07/10	3	43.23	4	43.43	43.15	-1	2,817	-0.04%
2020/07/09	15	44.27	0	0.00	43.90	15	2,812	0.53%
2020/07/08	0	0.00	3	44.25	44.40	-3	2,791	-0.11%
2020/07/07	0	0.00	3	44.10	44.10	-3	2,779	-0.11%
2020/07/03	2	44.05	0	0.00	43.85	2	2,768	0.07%
2020/07/01	4	43.65	4	43.95	43.95	0	2,774	0.00%
2020/06/29	23	43.48	0	0.00	43.60	23	2,797	0.82%
2020/06/23	4	44.20	6	44.30	43.90	-2	2,823	-0.07%
2020/06/22	10	43.70	0	0.00	43.55	10	2,829	0.35%
2020/06/19	4	43.71	8	43.83	43.50	-4	2,875	-0.14%
2020/06/18	7	43.99	0	0.00	44.05	7	2,865	0.24%
2020/06/17	0	0.00	11	44.05	44.25	-11	2,891	-0.38%
2020/06/15	22	43.84	0	0.00	43.70	22	3,099	0.71%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/11	13	45.35	0	0.00	44.80	13	3,119	0.42%
2020/06/05	2	47.15	2	46.75	47.25	0	3,232	0.00%
2020/06/04	0	0.00	2	46.45	46.40	-2	3,182	-0.06%
2020/06/03	4	46.14	0	0.00	46.25	4	3,179	0.13%
2020/06/02	0	0.00	7	45.23	45.40	-7	3,135	-0.22%
2020/05/29	0	0.00	3	44.55	44.35	-3	3,033	-0.10%
2020/05/28	1	44.65	0	0.00	44.75	1	2,899	0.03%
2020/05/26	0	0.00	28	44.45	44.25	-28	2,950	-0.95%
2020/05/21	1	44.20	0	0.00	44.20	1	2,953	0.03%
2020/05/20	0	0.00	5	44.00	43.80	-5	2,930	-0.17%
2020/05/18	0	0.00	4	43.36	43.10	-4	2,914	-0.14%
2020/05/15	0	0.00	6	42.94	43.55	-6	2,908	-0.21%
2020/05/14	2	43.28	0	0.00	43.05	2	2,866	0.07%
2020/05/13	1	44.10	18	44.07	44.00	-17	2,832	-0.60%
2020/05/12	3	44.40	0	0.00	44.90	3	2,786	0.11%
2020/05/11	18	44.68	13	44.80	44.70	5	2,769	0.18%
2020/05/08	2	43.75	0	0.00	43.80	2	2,735	0.07%
2020/05/06	4	43.20	0	0.00	43.70	4	2,727	0.15%
2020/05/05	5	43.55	0	0.00	43.65	5	2,741	0.18%
2020/05/04	7	42.77	2	42.80	43.00	5	2,763	0.18%
2020/04/30	4	43.99	0	0.00	43.65	4	2,783	0.14%
2020/04/29	12	43.83	0	0.00	43.70	12	2,799	0.43%
2020/04/28	18	42.66	12	42.62	42.85	6	2,828	0.21%
2020/04/27	0	0.00	1	42.00	42.35	-1	2,919	-0.03%
2020/04/24	10	40.73	0	0.00	40.55	10	2,911	0.34%
2020/04/21	1	40.55	0	0.00	40.40	1	2,922	0.03%
2020/04/17	2	42.20	0	0.00	41.30	2	2,903	0.07%
2020/04/15	1	41.75	1	41.60	41.75	0	2,879	0.00%
2020/04/14	0	0.00	1	40.45	41.50	-1	2,874	-0.03%
2020/04/01	2	40.10	0	0.00	39.90	2	2,814	0.07%
2020/03/25	0	0.00	6	39.65	39.80	-6	3,048	-0.20%
2020/03/23	0	0.00	4	33.85	34.15	-4	3,025	-0.13%
2020/03/20	1	35.10	0	0.00	35.00	1	3,015	0.03%
2020/03/19	7	33.28	2	32.95	32.90	5	2,948	0.17%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.00	0	0.00	38.00	1	2,762	0.04%
2020/03/16	1	40.15	8	40.10	40.05	-7	2,713	-0.26%
2020/03/13	3	38.67	3	39.20	40.40	0	2,685	0.00%
2020/03/12	0.3	42.00	1.6	42.10	41.80	-1.3	2,579	-0.05%
2020/03/11	4	44.00	24	43.90	43.85	-20	2,497	-0.80%
2020/03/10	2	43.75	0	0.00	43.95	2	2,482	0.08%
2020/03/04	0	0.00	2	44.83	45.00	-2	2,401	-0.08%
2020/03/03	7	44.69	4	44.60	44.55	3	2,410	0.12%
2020/02/27	1	44.60	0.2	44.90	44.85	0.8	2,420	0.03%
2020/02/26	0	0.00	2	44.80	44.80	-2	2,381	-0.08%
2020/02/25	0	0.00	18	45.05	45.00	-18	2,370	-0.76%
2020/02/24	18	45.18	0	0.00	45.10	18	2,371	0.76%
2020/02/14	0	0.00	10	45.85	45.85	-10	2,369	-0.42%
2020/02/10	0	0.00	8	45.30	45.50	-8	2,397	-0.33%
2020/02/07	8	45.30	0	0.00	45.25	8	2,411	0.33%
2020/02/04	13	44.88	0	0.00	45.00	13	2,417	0.54%
2020/02/03	3	44.45	0	0.00	44.90	3	2,404	0.12%
2020/01/31	0	0.00	1	45.80	45.25	-1	2,388	-0.04%
2020/01/30	0	0.00	11	45.75	45.45	-11	2,348	-0.47%
2020/01/20	12	47.02	3	47.10	47.10	9	2,265	0.40%
2020/01/17	3	46.80	2	46.80	46.85	1	2,245	0.04%
2020/01/09	1	45.95	0	0.00	46.00	1	2,453	0.04%
2020/01/08	7	45.74	0	0.00	45.70	7	2,483	0.28%
2020/01/07	2	46.08	0	0.00	46.00	2	2,495	0.08%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	0	0.00	1	46.40	46.40	-1	2,559	-0.04%
2019/12/31	0.2	46.45	0	0.00	46.30	0.2	2,634	0.01%
2019/12/24	2	45.90	0	0.00	46.15	2	5,351	0.04%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	4	45.81	0.1	46.25	45.90	3.9	5,119	0.08%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	4	46.20	46.25	-3	5,093	-0.06%
2019/12/16	0	0.00	8	46.20	46.25	-8	5,088	-0.16%
2019/12/11	1	46.05	0.3	46.35	46.05	0.7	5,165	0.01%
2019/12/10	2	46.10	2	46.00	46.05	0	5,169	0.00%
2019/12/09	0	0.00	1	46.25	46.30	-1	5,168	-0.02%
2019/12/05	0.1	46.75	0	0.00	46.55	0.1	5,165	0.00%
2019/12/02	1.8	46.72	0	0.00	46.55	1.8	5,162	0.03%
2019/11/28	0.8	47.00	0	0.00	46.50	0.8	5,154	0.02%
2019/11/26	0.7	47.00	0	0.00	46.20	0.7	5,164	0.01%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	13	46.60	0	0.00	46.55	13	5,154	0.25%
2019/11/20	3	46.80	0	0.00	46.85	3	5,167	0.06%
2019/11/13	9	46.60	0	0.00	46.50	9	5,195	0.17%
2019/11/12	0	0.00	15	47.00	46.90	-15	5,211	-0.29%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/07	1	47.25	1	47.45	47.25	0	5,166	0.00%
2019/11/05	16	46.90	0	0.00	47.10	16	5,138	0.31%
2019/11/04	11	46.90	0	0.00	47.10	11	5,131	0.21%
2019/10/28	0	0.00	1	47.05	47.00	-1	5,078	-0.02%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/23	0	0.00	1	47.80	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	5	47.10	47.00	-5	4,995	-0.10%
2019/10/21	10	46.75	2	46.65	46.75	8	4,961	0.16%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/14	0	0.00	2	45.75	45.65	-2	4,751	-0.04%
2019/10/09	2	45.60	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	5	45.67	0	0.00	45.70	5	4,607	0.11%
2019/10/03	2	46.10	1	46.00	46.05	1	4,523	0.02%
2019/10/02	12	45.17	0	0.00	45.90	12	4,330	0.28%
2019/10/01	33	49.85	0	0.00	49.95	33	3,108	1.06%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	2	49.85	0	0.00	49.65	2	1,784	0.11%
2019/09/19	0	0.00	1	50.10	49.95	-1	1,719	-0.06%
2019/09/12	0	0.00	1	49.55	49.40	-1	1,672	-0.06%
2019/09/05	0	0.00	2	49.30	49.25	-2	1,678	-0.12%
2019/09/04	0	0.00	1	49.30	49.20	-1	1,672	-0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/28	0	0.00	2	49.40	49.40	-2	1,653	-0.12%
2019/08/23	2	48.95	1	49.10	49.20	1	1,606	0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/15	1	48.80	3	49.02	48.95	-2	1,622	-0.12%
2019/08/06	1	47.85	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	2	48.40	0	0.00	48.40	2	1,605	0.12%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/24	6	48.94	0	0.00	48.90	6	1,626	0.37%
2019/07/12	0	0.00	2	49.15	49.15	-2	1,626	-0.12%
2019/07/10	0	0.00	1	49.40	49.55	-1	1,645	-0.06%
2019/07/05	0	0.00	1	49.60	49.65	-1	1,685	-0.06%
2019/07/04	1	49.60	0	0.00	49.75	1	1,723	0.06%
2019/07/03	1	49.45	0	0.00	49.30	1	1,736	0.06%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/21	0	0.00	1	50.00	50.00	-1	1,983	-0.05%
2019/06/14	1	48.45	3	48.57	48.50	-2	2,119	-0.09%
2019/05/28	0	0.00	1	49.20	48.60	-1	2,513	-0.04%
2019/05/27	2	48.85	6	49.10	49.20	-4	2,443	-0.16%
2019/05/22	1	48.10	0	0.00	48.10	1	2,419	0.04%
2019/05/17	1	48.00	0	0.00	47.50	1	2,423	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/09	3	48.05	20	48.10	48.00	-17	2,476	-0.69%
2019/05/06	1	48.80	0	0.00	48.75	1	2,517	0.04%
2019/05/02	0	0.00	2	49.30	49.40	-2	2,539	-0.08%
2019/04/30	0	0.00	2	49.20	49.45	-2	2,539	-0.08%
2019/04/23	3	48.55	0.1	49.40	48.95	2.9	2,540	0.11%
2019/04/22	0	0.00	5	48.75	48.75	-5	2,540	-0.20%
2019/04/19	7	49.05	0.2	49.00	48.90	6.8	2,543	0.27%
2019/04/18	2	48.60	0	0.00	48.60	2	2,557	0.08%
2019/04/17	3	49.13	0	0.00	49.15	3	2,556	0.12%
2019/04/15	0	0.00	20	49.41	49.50	-20	2,547	-0.79%
2019/04/12	6	49.01	0	0.00	49.10	6	2,551	0.24%
2019/04/08	1	50.60	0	0.00	50.60	1	2,534	0.04%
2019/04/02	0	0.00	1	50.60	50.80	-1	2,589	-0.04%
2019/04/01	1	50.80	1	51.40	50.90	0	2,640	0.00%
2019/03/29	0	0.00	1	50.60	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	59	49.80	49.85	-59	2,529	-2.33%
2019/03/27	0	0.00	2	49.55	49.75	-2	2,528	-0.08%
2019/03/22	0	0.00	1	49.10	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	1	49.25	49.35	-1	2,453	-0.04%
2019/03/20	3	48.30	1	48.70	48.70	2	2,416	0.08%
2019/03/19	6	49.31	0	0.00	48.90	6	2,361	0.25%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/15	13	48.10	0	0.00	48.20	13	2,278	0.57%
2019/03/12	13	47.60	0.6	47.70	47.50	12.4	1,967	0.63%
2019/03/11	35	48.15	0	0.00	47.90	35	1,939	1.80%
2019/03/07	2	47.75	4	47.50	47.50	-2	1,942	-0.10%
2019/03/04	0	0.00	1	47.40	47.50	-1	1,957	-0.05%
2019/02/21	0	0.00	1	47.95	48.00	-1	2,004	-0.05%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/15	1	47.40	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/12	0	0.00	3	48.30	48.45	-3	1,947	-0.15%
2019/02/11	0	0.00	2	47.95	48.40	-2	1,951	-0.10%
2019/01/29	1	47.50	1	47.70	47.80	0	1,912	0.00%
2019/01/28	0	0.00	7	47.89	47.95	-7	1,901	-0.37%
2019/01/25	5	47.45	0	0.00	47.60	5	1,890	0.26%
2019/01/24	0	0.00	1	47.50	47.45	-1	1,868	-0.05%
2019/01/17	0	0.00	12	46.55	46.50	-12	1,899	-0.63%
2019/01/16	3	46.60	0	0.00	46.60	3	1,901	0.16%
2019/01/15	0	0.00	8.8	46.51	46.60	-8.8	1,927	-0.46%
2019/01/14	0	0.00	11	46.13	46.25	-11	1,945	-0.57%
2019/01/10	3	46.28	13	46.24	46.35	-10	2,036	-0.49%
2019/01/09	4	46.05	24	46.06	46.10	-20	2,047	-0.98%
2019/01/08	0	0.00	2	45.60	45.15	-2	2,046	-0.10%
2019/01/07	11	45.41	3	45.37	45.60	8	2,086	0.38%
2019/01/03	5	45.05	0	0.00	45.05	5	2,227	0.22%
2018/12/28	0	0.00	1	45.20	45.00	-1	2,274	-0.04%
2018/12/27	3	44.03	0	0.00	44.40	3	2,292	0.13%
2018/12/25	14	44.36	0	0.00	43.90	14	2,269	0.62%
2018/12/24	16	45.13	0	0.00	44.90	16	2,216	0.72%
2018/12/22	2	46.10	0	0.00	45.90	2	2,166	0.09%
2018/12/21	21	45.75	0	0.00	46.15	21	2,204	0.95%
2018/12/14	0	0.00	1	46.85	46.45	-1	2,233	-0.04%
2018/12/11	5	45.95	1	45.90	46.00	4	2,262	0.18%
2018/12/06	15	46.01	0	0.00	45.65	15	2,430	0.62%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/11/30	0	0.00	29	46.89	46.90	-29	4,360	-0.67%
2018/11/29	0	0.00	35	46.78	46.50	-35	4,700	-0.74%
2018/11/28	0	0.00	1	46.70	46.70	-1	4,917	-0.02%
2018/11/26	0	0.00	3	47.65	46.20	-3	5,043	-0.06%
2018/11/22	1	45.80	0	0.00	45.95	1	5,052	0.02%
2018/11/09	2	46.30	0	0.00	46.20	2	5,167	0.04%
2018/11/06	0	0.00	5	46.35	46.55	-5	5,587	-0.09%
2018/10/31	0	0.00	5	45.35	45.35	-5	5,721	-0.09%
2018/10/29	0	0.00	1	44.40	44.60	-1	5,724	-0.02%
2018/10/25	9	44.95	0	0.00	45.00	9	5,721	0.16%
2018/10/18	5	45.85	0	0.00	45.90	5	5,597	0.09%
2018/10/17	4	45.74	0	0.00	45.85	4	5,585	0.07%
2018/10/16	1	45.50	0	0.00	45.90	1	5,557	0.02%
2018/10/12	13	45.48	0	0.00	46.25	13	5,486	0.24%
2018/10/11	0	0.00	1	45.55	45.60	-1	5,469	-0.02%
2018/10/05	0	0.00	1	46.90	46.75	-1	5,270	-0.02%
2018/09/28	0	0.00	1	48.25	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	10	47.90	48.00	-10	5,198	-0.19%
2018/09/25	1	48.40	0	0.00	48.35	1	5,179	0.02%
2018/09/20	1	48.20	1	48.30	48.20	0	5,137	0.00%
2018/09/19	0	0.00	1	48.05	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/14	1	47.45	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	5	47.44	47.65	-5	5,104	-0.10%
2018/09/12	28	46.28	7	46.50	46.90	21	5,051	0.42%
2018/09/10	14	44.58	0	0.00	44.60	14	4,834	0.29%
2018/09/07	1	45.70	0	0.00	45.10	1	4,580	0.02%
2018/09/06	5	49.05	0	0.00	49.15	5	3,932	0.13%
2018/09/05	1	48.85	50	49.58	48.80	-49	3,239	-1.51%
2018/09/04	0	0.00	30	49.96	49.95	-30	2,892	-1.04%
2018/09/03	10	50.10	10	50.15	50.00	0	2,724	0.00%
2018/08/24	0	0.00	1	48.20	48.50	-1	2,758	-0.04%
2018/08/21	0	0.00	2	48.10	48.20	-2	2,879	-0.07%
2018/08/20	7	47.80	0	0.00	47.70	7	2,873	0.24%
2018/08/17	1	47.75	0	0.00	47.80	1	2,876	0.03%
2018/08/15	11	48.07	0	0.00	48.00	11	2,873	0.38%
2018/08/13	0	0.00	41	47.23	47.50	-41	2,634	-1.56%
2018/08/10	1	47.90	0	0.00	48.00	1	2,483	0.04%
2018/08/09	30	48.33	0	0.00	48.30	30	2,481	1.21%
2018/08/08	3	47.87	0	0.00	47.90	3	2,452	0.12%
2018/08/07	10	47.63	0	0.00	47.65	10	2,382	0.42%
2018/08/03	3	47.35	2	47.10	47.35	1	2,409	0.04%
2018/08/02	0	0.00	7	46.99	46.90	-7	2,401	-0.29%
2018/07/31	0	0.00	11	46.95	47.30	-11	2,392	-0.46%
2018/07/17	1	45.40	0	0.00	45.40	1	2,525	0.04%
2018/07/13	1	45.80	0.2	45.90	45.60	0.8	2,559	0.03%
2018/07/03	4	44.36	10	44.30	44.20	-6	2,704	-0.22%
2018/07/02	7	44.58	0	0.00	44.55	7	2,696	0.26%
2018/06/28	18	44.72	0	0.00	44.60	18	2,663	0.68%
2018/06/22	14	45.78	0	0.00	45.70	14	2,644	0.53%
2018/06/21	0	0.00	5	46.05	46.15	-5	2,624	-0.19%
2018/06/20	0	0.00	2	46.10	46.25	-2	2,647	-0.08%
2018/06/14	14	46.64	2	46.45	46.35	12	2,513	0.48%
2018/06/13	12	47.25	0	0.00	47.25	12	2,469	0.49%
2018/06/12	2	47.85	0	0.00	47.65	2	2,520	0.08%
2018/06/11	0	0.00	1	48.30	47.60	-1	2,510	-0.04%
2018/06/06	1	47.75	2	47.45	47.85	-1	2,452	-0.04%
2018/06/04	16	46.36	2	46.60	46.60	14	2,310	0.61%
2018/06/01	1	46.10	1	46.30	46.30	0	2,272	0.00%
2018/05/30	2	45.65	0	0.00	45.50	2	2,150	0.09%
2018/05/24	0	0.00	15	46.20	46.30	-15	2,108	-0.71%
2018/05/18	0	0.00	1	45.85	45.90	-1	2,105	-0.05%
2018/05/15	5	45.25	0	0.00	45.50	5	2,200	0.23%
2018/05/14	0	0.00	1	45.90	45.75	-1	2,276	-0.04%
2018/05/11	2	45.25	0	0.00	45.30	2	2,243	0.09%
2018/05/10	0	0.00	2	45.25	45.15	-2	2,242	-0.09%
2018/05/09	1	45.20	0	0.00	45.05	1	2,251	0.04%
2018/05/08	0	0.00	5	45.25	45.40	-5	2,279	-0.22%
2018/05/03	2	45.55	0	0.00	45.50	2	2,450	0.08%
2018/05/02	5	46.00	0	0.00	46.00	5	2,512	0.20%
2018/04/24	1	45.50	1	45.20	45.20	0	2,622	0.00%
2018/04/20	1	45.20	0	0.00	45.30	1	2,590	0.04%
2018/04/19	0	0.00	1	44.90	45.10	-1	2,583	-0.04%
2018/04/18	2	44.70	0	0.00	44.45	2	2,574	0.08%
2018/04/17	0	0.00	50	44.35	44.55	-50	2,578	-1.94%
2018/04/11	50	46.05	0	0.00	45.70	50	2,585	1.93%
2018/04/10	0	0.00	2	45.45	45.40	-2	2,580	-0.08%
2018/04/09	1	45.20	0	0.00	44.80	1	2,583	0.04%
2018/04/03	2	45.15	0	0.00	45.20	2	2,589	0.08%
2018/03/31	5	45.25	0	0.00	45.15	5	2,588	0.19%
2018/03/28	0	0.00	31.2	45.20	45.30	-31.2	2,582	-1.21%
2018/03/27	2	45.40	2	45.40	45.40	0	2,578	0.00%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	3	45.38	0	0.00	45.10	3	2,570	0.12%
2018/03/20	2	44.63	0	0.00	44.90	2	2,744	0.07%
2018/03/14	15	45.30	4	45.44	45.50	11	2,727	0.40%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/12	1	44.95	38	44.96	44.95	-37	2,704	-1.37%
2018/03/05	2	44.85	0	0.00	44.25	2	2,758	0.07%
2018/02/21	0	0.00	19	44.75	44.70	-19	2,732	-0.70%
2018/02/09	9	42.60	0	0.00	43.55	9	2,704	0.33%
2018/02/07	0	0.00	11	43.91	44.20	-11	2,682	-0.41%
2018/02/06	11	42.45	3	43.10	42.20	8	2,599	0.31%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/02/01	0	0.00	1	45.55	45.55	-1	2,514	-0.04%
2018/01/29	1	46.80	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0	0.00	2	46.35	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	4	45.48	45.40	-4	2,341	-0.17%
2018/01/24	2	45.20	1	44.70	45.00	1	2,263	0.04%
2018/01/23	7	44.54	29.8	44.70	44.95	-22.8	2,212	-1.03%
2018/01/19	0	0.00	7	42.70	42.85	-7	2,135	-0.33%
2018/01/17	0	0.00	1	42.60	43.05	-1	2,113	-0.05%
2018/01/08	12	43.35	0	0.00	43.40	12	2,116	0.57%
2018/01/05	2	42.85	0	0.00	43.10	2	2,102	0.10%
2018/01/04	11	42.55	0	0.00	42.65	11	2,116	0.52%
2018/01/03	1.8	43.01	0	0.00	43.15	1.8	2,125	0.08%
2018/01/02	0	0.00	1	43.15	43.15	-1	2,095	-0.05%