興富發 (2542)-兆豐-三民券商分點個股進出

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－兆豐-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民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	29.1	47.46	6.6	47.69	47.20	22.5	5,458	0.41%
2024/05/02	17	46.53	9.1	46.09	46.60	7.9	4,966	0.16%
2024/04/29	5	44.08	4	44.16	44.30	1	4,274	0.02%
2024/04/25	0.1	42.75	0	0.00	42.70	0.1	3,964	0.00%
2024/04/24	2	42.00	20	42.07	41.95	-18	3,860	-0.47%
2024/04/23	0	0.00	11	42.20	42.25	-11	3,821	-0.29%
2024/04/22	13.1	43.20	1	43.60	42.40	12.1	3,769	0.32%
2024/04/19	4	41.51	0	0.00	41.45	4	3,371	0.12%
2024/04/18	1.3	41.50	0	0.00	41.60	1.3	3,204	0.04%
2024/04/17	0.3	40.85	0	0.00	40.85	0.3	3,087	0.01%
2024/04/16	4	40.39	3	40.05	40.10	1	3,049	0.03%
2024/04/15	1.1	41.00	10	41.15	40.80	-9	2,983	-0.30%
2024/04/12	4	40.96	0	0.00	40.80	4	2,943	0.14%
2024/04/11	2	41.05	28	41.00	41.10	-26	2,921	-0.89%
2024/04/10	5.7	41.45	0	0.00	41.35	5.7	2,896	0.20%
2024/04/09	0.1	41.10	3	41.00	41.20	-2.9	2,858	-0.10%
2024/04/08	0	0.00	0.1	40.40	40.70	-0.1	2,790	0.00%
2024/04/03	1	40.05	0	0.00	40.25	1	2,717	0.04%
2024/04/02	2	40.15	1.2	40.20	40.10	0.8	2,680	0.03%
2024/04/01	0.1	40.25	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	3.1	40.25	0	0.00	40.15	3.1	2,645	0.12%
2024/03/28	0	40.40	10	40.45	40.50	-10	2,610	-0.38%
2024/03/27	1	40.70	2.1	40.55	40.60	-1.1	2,567	-0.04%
2024/03/26	0	39.05	0	0.00	39.00	0	2,505	0.00%
2024/03/25	1	39.25	4	39.23	39.35	-3	2,514	-0.12%
2024/03/22	0	38.85	0	0.00	38.80	0	2,529	0.00%
2024/03/21	3	38.67	3	38.75	38.65	0	2,556	0.00%
2024/03/20	2	38.45	4	38.61	38.50	-2	2,570	-0.08%
2024/03/19	2.2	38.70	0	0.00	38.70	2.2	2,526	0.09%
2024/03/18	2	38.95	3	39.10	39.10	-1	2,512	-0.04%
2024/03/15	10	39.25	0.5	39.45	39.20	9.5	2,527	0.38%
2024/03/14	0.1	39.85	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	3	39.85	0	0.00	39.80	3	2,452	0.12%
2024/03/12	0	39.85	0	0.00	39.95	0	2,432	0.00%
2024/03/11	1	39.65	0	39.80	39.90	1	2,450	0.04%
2024/03/08	0	39.70	1	39.65	39.75	-1	2,447	-0.04%
2024/03/07	0	0.00	8	39.73	39.90	-8	2,448	-0.33%
2024/03/06	0	0.00	3	39.62	39.65	-3	2,423	-0.12%
2024/03/05	0.1	39.70	0	0.00	39.60	0.1	2,426	0.00%
2024/03/04	12.3	39.70	0	0.00	39.65	12.3	2,423	0.51%
2024/03/01	2	39.70	0	0.00	39.70	2	2,424	0.08%
2024/02/29	0	0.00	13.1	39.75	39.70	-13.1	2,424	-0.54%
2024/02/27	1.1	39.80	0	0.00	39.70	1.1	2,419	0.04%
2024/02/26	0.1	39.93	0	0.00	39.90	0.1	2,444	0.00%
2024/02/23	9.5	39.59	0	0.00	39.55	9.5	2,440	0.39%
2024/02/22	11.4	40.11	1	40.20	39.75	10.4	2,457	0.42%
2024/02/21	0	0.00	27	39.94	40.10	-27	2,459	-1.10%
2024/02/20	0	39.60	0	0.00	39.65	0	2,431	0.00%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/15	2	39.48	0	0.00	39.50	2	2,442	0.08%
2024/02/05	3	39.85	1	39.60	39.80	2	2,434	0.08%
2024/02/02	0.2	39.70	3	39.65	39.70	-2.8	2,421	-0.11%
2024/02/01	0.1	39.65	1	39.65	39.60	-0.9	2,413	-0.04%
2024/01/30	0.1	39.78	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	16	39.64	0	0.00	39.80	16	2,449	0.65%
2024/01/26	0.1	39.70	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	2	39.60	0	0.00	39.50	2	2,483	0.08%
2024/01/24	2	39.50	0	0.00	39.55	2	2,510	0.08%
2024/01/23	2	39.50	0	0.00	39.50	2	2,520	0.08%
2024/01/22	1.3	39.62	0	0.00	39.55	1.3	2,510	0.05%
2024/01/19	2	39.75	0	0.00	39.70	2	2,499	0.08%
2024/01/18	3.1	39.71	2	39.70	39.70	1.1	2,497	0.05%
2024/01/17	0.7	39.75	3	39.70	39.85	-2.3	2,489	-0.09%
2024/01/16	0	39.75	3	39.73	39.70	-3	2,446	-0.12%
2024/01/15	1	40.00	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0	39.98	0	0.00	39.90	0	2,406	0.00%
2024/01/11	1	40.10	0	0.00	39.95	1	2,476	0.04%
2024/01/10	0	40.05	0	0.00	40.00	0	2,744	0.00%
2024/01/09	0	40.15	0	0.00	40.05	0	2,789	0.00%
2024/01/08	0	0.00	1	40.15	40.20	-1	2,845	-0.04%
2024/01/05	1	40.15	0	0.00	40.20	1	2,897	0.03%
2023/12/29	2	40.15	0.8	40.10	40.10	1.2	3,004	0.04%
2023/12/28	1	40.05	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1.1	40.15	0	0.00	40.10	1.1	3,055	0.04%
2023/12/26	3	40.10	0	0.00	40.05	3	3,098	0.10%
2023/12/25	0	40.00	2	39.93	40.00	-2	3,138	-0.06%
2023/12/22	0.2	40.05	0	0.00	39.90	0.2	3,231	0.01%
2023/12/21	4	39.80	0	0.00	39.90	4	3,414	0.12%
2023/12/20	1.1	40.01	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	4	40.08	0	0.00	40.15	4	3,443	0.12%
2023/12/18	1.1	40.11	1	40.45	40.45	0.1	3,468	0.00%
2023/12/15	12	40.31	0	40.45	40.40	12	3,484	0.34%
2023/12/14	0.2	40.40	0	0.00	40.40	0.2	3,472	0.01%
2023/12/13	0.2	40.10	0	0.00	40.05	0.2	3,497	0.01%
2023/12/12	0	40.10	1	39.95	39.90	-1	3,540	-0.03%
2023/12/11	0.1	40.17	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	1	40.10	2	40.15	40.15	-1	3,540	-0.03%
2023/12/07	2	40.28	0	0.00	40.20	2	3,523	0.06%
2023/12/06	6.1	40.33	0	0.00	40.35	6.1	3,531	0.17%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	2.1	40.70	0.2	40.70	40.70	1.9	3,476	0.06%
2023/12/01	2	40.83	0	0.00	40.80	2	3,447	0.06%
2023/11/30	0	40.83	5	40.85	40.95	-5	3,452	-0.14%
2023/11/29	2	40.90	0	0.00	40.85	2	3,496	0.06%
2023/11/28	0	40.95	0	0.00	40.95	0	3,489	0.00%
2023/11/27	0	41.05	0	0.00	40.95	0	3,468	0.00%
2023/11/24	2	41.12	0	0.00	41.20	2	3,471	0.06%
2023/11/22	0.1	41.05	1	41.05	41.05	-0.9	3,467	-0.03%
2023/11/21	5	40.90	0	0.00	40.85	5	3,444	0.15%
2023/11/20	0.1	41.00	0	0.00	41.10	0.1	3,427	0.00%
2023/11/16	0	0.00	1	40.95	41.00	-1	3,433	-0.03%
2023/11/15	7	40.63	0	0.00	40.90	7	3,434	0.20%
2023/11/13	1	40.60	0	0.00	40.60	1	3,398	0.03%
2023/11/09	0.1	40.75	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	5	40.60	0	0.00	40.60	5	3,434	0.15%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	0	40.75	0	0.00	40.70	0	3,513	0.00%
2023/11/01	1	40.25	0.5	40.40	40.60	0.5	3,493	0.01%
2023/10/31	0.2	40.71	9.5	40.65	40.70	-9.3	3,483	-0.27%
2023/10/27	0.1	40.95	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0.1	41.00	0	0.00	40.95	0.1	3,476	0.00%
2023/10/24	0	0.00	1	40.75	40.80	-1	3,471	-0.03%
2023/10/23	0.1	40.85	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	2	41.28	1	41.10	41.10	1	3,504	0.03%
2023/10/19	0.2	41.85	16	42.03	41.80	-15.8	3,542	-0.45%
2023/10/18	0.2	41.05	7	41.15	42.05	-6.8	3,479	-0.20%
2023/10/17	3	41.20	0	0.00	41.00	3	3,199	0.09%
2023/10/16	0.3	41.15	0	0.00	41.30	0.3	3,162	0.01%
2023/10/13	0.3	40.85	12	40.50	40.85	-11.7	3,128	-0.37%
2023/10/12	2.3	40.00	0	0.00	40.20	2.3	3,125	0.07%
2023/10/11	0.4	40.10	2	40.00	40.10	-1.6	3,128	-0.05%
2023/10/06	0.3	39.40	4	39.30	39.40	-3.7	3,089	-0.12%
2023/10/05	0.2	39.30	0	0.00	39.10	0.2	3,071	0.01%
2023/10/04	1.4	39.18	1	39.05	39.10	0.4	3,075	0.01%
2023/10/03	3.2	39.28	0	0.00	39.25	3.2	3,077	0.10%
2023/10/02	0.1	39.45	1	39.30	39.30	-0.9	3,075	-0.03%
2023/09/28	7.8	39.42	0	0.00	39.45	7.8	3,028	0.26%
2023/09/27	4.2	39.80	0	0.00	39.55	4.2	2,981	0.14%
2023/09/26	7.1	39.97	15	39.96	40.00	-7.9	2,901	-0.27%
2023/09/25	4	43.25	5	43.30	43.05	-1	2,712	-0.04%
2023/09/22	3.1	43.60	0	0.00	43.40	3.1	2,593	0.12%
2023/09/20	0.2	44.20	0	0.00	44.20	0.2	2,472	0.01%
2023/09/19	0.2	44.25	0	0.00	44.30	0.2	2,406	0.01%
2023/09/18	0.4	43.90	0	0.00	44.15	0.4	2,376	0.02%
2023/09/15	1.3	43.80	0	0.00	43.25	1.3	2,331	0.06%
2023/09/14	0.8	44.10	1	44.00	44.10	-0.2	2,252	-0.01%
2023/09/13	0.3	43.70	10.1	43.70	43.70	-9.8	2,204	-0.44%
2023/09/06	0	0.00	0	43.25	43.40	0	2,289	0.00%
2023/09/04	0.3	43.55	3	43.50	43.60	-2.7	2,273	-0.12%
2023/09/01	2	42.90	0	0.00	42.95	2	2,211	0.09%
2023/08/31	0	0.00	1	43.10	43.00	-1	2,211	-0.05%
2023/08/30	10	43.20	0	0.00	43.25	10	2,228	0.45%
2023/08/28	0.2	42.90	1	42.85	42.95	-0.8	2,238	-0.04%
2023/08/25	0.3	42.55	1.4	42.45	42.40	-1.1	2,284	-0.05%
2023/08/24	0	42.30	0	0.00	42.30	0	2,289	0.00%
2023/08/23	1.4	42.42	0	0.00	42.30	1.4	2,294	0.06%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0	0.00	2	42.70	42.95	-2	2,348	-0.09%
2023/08/17	1	42.75	0	0.00	42.60	1	2,343	0.04%
2023/08/16	0	0.00	1	42.40	42.60	-1	2,375	-0.04%
2023/08/15	1.3	42.76	0	0.00	42.65	1.3	2,401	0.05%
2023/08/14	0	42.85	0	0.00	42.60	0	2,426	0.00%
2023/08/11	0.1	43.25	0	0.00	43.40	0.1	2,426	0.00%
2023/08/10	0.6	42.75	0	0.00	42.90	0.6	2,378	0.03%
2023/08/09	0.3	42.75	0	0.00	42.65	0.3	2,478	0.01%
2023/08/04	0.4	42.75	0	0.00	42.70	0.4	2,965	0.01%
2023/07/31	0	0.00	1	42.35	42.30	-1	2,977	-0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/24	7.3	41.86	0	0.00	41.70	7.3	2,980	0.24%
2023/07/21	3	42.15	0	0.00	42.15	3	2,924	0.10%
2023/07/19	0.2	42.25	0	0.00	42.15	0.2	2,951	0.01%
2023/07/18	3	42.05	0	0.00	42.15	3	2,944	0.10%
2023/07/17	5	42.20	0	0.00	42.25	5	2,931	0.17%
2023/07/13	4	42.65	0	0.00	42.80	4	2,887	0.14%
2023/07/10	2	42.95	0	0.00	42.80	2	2,878	0.07%
2023/07/04	0	42.70	0.1	42.80	42.85	-0.1	2,939	0.00%
2023/06/30	0.3	42.65	0	0.00	42.65	0.3	2,964	0.01%
2023/06/28	0	0.00	2	42.30	42.45	-2	2,968	-0.07%
2023/06/27	2	42.30	0	0.00	42.25	2	2,978	0.07%
2023/06/21	0.2	42.35	1	42.10	42.25	-0.8	3,006	-0.03%
2023/06/20	1	42.30	0	0.00	42.15	1	3,001	0.03%
2023/06/16	3	42.25	0	0.00	42.25	3	2,968	0.10%
2023/06/15	0	0.00	2	42.85	42.70	-2	2,912	-0.07%
2023/06/14	0	0.00	0	43.00	43.00	0	2,916	0.00%
2023/06/13	0	0.00	1	42.90	42.95	-1	2,950	-0.03%
2023/06/12	0.2	42.90	0	0.00	42.85	0.2	3,027	0.01%
2023/06/09	0.2	42.55	1	42.45	42.50	-0.8	3,009	-0.03%
2023/06/05	0	0.00	2	42.50	42.50	-2	3,041	-0.07%
2023/06/02	1	42.50	0	0.00	42.60	1	3,052	0.03%
2023/05/31	1	42.40	1	42.15	42.60	0	3,080	0.00%
2023/05/29	1	42.25	3.5	42.30	42.10	-2.5	3,039	-0.08%
2023/05/25	0.2	42.70	0	0.00	42.50	0.2	3,025	0.01%
2023/05/24	0	0.00	0.1	43.05	43.05	-0.1	3,015	0.00%
2023/05/23	0	0.00	1	42.55	42.75	-1	2,976	-0.03%
2023/05/22	0.2	42.00	3	42.47	42.60	-2.8	2,973	-0.09%
2023/05/18	0.2	42.10	0.1	42.05	42.00	0.1	2,896	0.00%
2023/05/12	3	41.70	12	41.88	41.95	-9	2,713	-0.33%
2023/05/11	42	42.10	42	41.76	42.30	0	2,632	0.00%
2023/05/09	3	43.27	0	0.00	43.20	3	2,214	0.14%
2023/05/03	0	0.00	2	42.18	42.30	-2	2,241	-0.09%
2023/05/02	0	42.15	0	0.00	42.20	0	2,289	0.00%
2023/04/26	0	0.00	3	41.80	42.00	-3	2,410	-0.12%
2023/04/19	5	42.08	0	0.00	42.00	5	2,422	0.21%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/14	0	0.00	5	42.15	42.10	-5	2,390	-0.21%
2023/04/13	2	42.10	2	42.05	42.10	0	2,397	0.00%
2023/04/12	4	41.95	0	0.00	41.95	4	2,407	0.17%
2023/04/10	5	41.73	0	0.00	41.45	5	2,381	0.21%
2023/04/07	0	0.00	1	41.45	41.70	-1	2,499	-0.04%
2023/03/31	0	0.00	2	41.05	41.15	-2	2,570	-0.08%
2023/03/29	0	0.00	2.3	40.95	41.05	-2.3	3,290	-0.07%
2023/03/28	0	0.00	1	40.80	40.70	-1	3,717	-0.03%
2023/03/27	0	40.80	0	0.00	40.70	0	4,154	0.00%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/22	0.5	41.15	0	0.00	41.15	0.5	4,761	0.01%
2023/03/21	0.2	41.10	0	0.00	41.10	0.2	4,864	0.00%
2023/03/16	0.1	40.15	0	0.00	40.10	0.1	5,004	0.00%
2023/03/15	4	40.96	0	0.00	40.60	4	5,035	0.08%
2023/03/14	1.2	41.56	1	41.55	41.50	0.2	4,997	0.00%
2023/03/08	1	41.70	1.1	41.78	41.85	-0.1	5,151	0.00%
2023/03/07	1	41.70	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	3.1	41.80	0	0.00	41.95	3.1	5,213	0.06%
2023/02/24	0.2	42.35	0	0.00	42.40	0.2	5,404	0.00%
2023/02/21	0	0.00	3	42.20	42.25	-3	5,466	-0.05%
2023/02/16	0.2	41.95	0	0.00	41.90	0.2	5,744	0.00%
2023/02/08	0.2	41.90	0	0.00	41.90	0.2	6,025	0.00%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/03	0	0.00	5.2	41.51	41.80	-5.2	6,036	-0.09%
2023/01/30	1	41.00	0	0.00	40.65	1	6,079	0.02%
2023/01/17	0.2	40.70	0	0.00	40.70	0.2	6,054	0.00%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	0	0.00	1	40.75	40.60	-1	6,125	-0.02%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	1	40.35	7	40.45	40.45	-6	6,165	-0.10%
2023/01/06	0	0.00	0.2	40.40	40.45	-0.2	6,185	0.00%
2023/01/05	0	0.00	1	40.35	40.40	-1	6,223	-0.02%
2023/01/04	1	40.40	0	0.00	40.60	1	6,229	0.02%
2023/01/03	2	40.35	0	0.00	40.35	2	6,276	0.03%
2022/12/28	1	41.05	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	2	41.10	41.45	-2	6,283	-0.03%
2022/12/26	0	0.00	12	40.20	40.25	-12	6,225	-0.19%
2022/12/23	22	40.25	8	40.35	40.35	14	6,264	0.22%
2022/12/22	3	39.90	2	40.00	42.00	1	6,211	0.02%
2022/12/21	8	39.44	2	39.95	40.00	6	6,026	0.10%
2022/12/20	4.2	40.14	0	0.00	39.65	4.2	5,780	0.07%
2022/12/19	2.2	40.96	0	0.00	40.50	2.2	5,621	0.04%
2022/12/16	1.6	41.87	1	41.15	41.15	0.6	5,404	0.01%
2022/12/15	1	42.45	0	0.00	42.40	1	5,094	0.02%
2022/12/14	2	42.50	1	42.60	42.60	1	5,170	0.02%
2022/12/13	11	43.34	1.1	42.76	42.75	9.9	5,162	0.19%
2022/12/09	6	43.83	0	0.00	44.00	6	5,155	0.12%
2022/12/08	0	0.00	0.2	44.10	44.10	-0.2	5,144	0.00%
2022/12/06	0	0.00	0.1	44.20	43.95	-0.1	5,103	0.00%
2022/12/05	1	44.50	1	44.70	44.40	0	5,088	0.00%
2022/11/28	1	44.00	0	0.00	44.85	1	5,036	0.02%
2022/11/24	0	0.00	10	44.90	44.90	-10	5,032	-0.20%
2022/11/23	0	0.00	0.1	44.80	44.90	-0.1	5,037	0.00%
2022/11/22	2	44.25	34.1	44.42	44.85	-32.1	5,044	-0.64%
2022/11/17	0.2	43.55	1	43.65	43.55	-0.8	4,949	-0.02%
2022/11/15	1	43.00	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	26	43.25	43.35	-26	4,875	-0.53%
2022/11/10	15	41.85	1	41.95	42.25	14	4,814	0.29%
2022/11/09	5	41.80	0	0.00	42.25	5	4,868	0.10%
2022/11/07	5	41.70	9.7	42.00	42.05	-4.7	4,888	-0.10%
2022/11/04	0	0.00	4.7	41.81	42.00	-4.7	4,888	-0.10%
2022/11/02	1	41.30	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0	0.00	0.4	41.40	41.45	-0.4	4,873	-0.01%
2022/10/31	0	0.00	29.3	41.40	41.45	-29.3	4,888	-0.60%
2022/10/28	0	0.00	25	41.83	41.65	-25	4,880	-0.51%
2022/10/25	0	0.00	0.2	40.70	40.65	-0.2	4,828	0.00%
2022/10/21	0	0.00	2	40.40	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	1	40.15	1	40.00	40.20	0	4,726	0.00%
2022/10/18	1	39.50	0	0.00	39.60	1	4,685	0.02%
2022/10/17	0	0.00	1	39.00	39.20	-1	4,736	-0.02%
2022/10/13	0	0.00	1	38.30	38.75	-1	4,945	-0.02%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	3	38.92	39.35	-3	5,224	-0.06%
2022/10/07	4	39.08	0	0.00	38.90	4	5,188	0.08%
2022/10/06	2	39.48	0	0.00	39.65	2	5,180	0.04%
2022/10/05	0	0.00	1.1	39.72	39.75	-1.1	5,206	-0.02%
2022/10/04	1	39.70	3	39.80	39.70	-2	5,244	-0.04%
2022/10/03	0	0.00	1	39.85	39.85	-1	5,232	-0.02%
2022/09/30	0	0.00	2	38.73	39.00	-2	5,202	-0.04%
2022/09/29	4	38.19	0	0.00	38.60	4	5,204	0.08%
2022/09/28	6	38.61	10	38.65	38.00	-4	5,171	-0.08%
2022/09/27	5.6	39.67	1	40.05	39.65	4.6	5,055	0.09%
2022/09/26	5.7	40.16	5	40.41	40.20	0.7	4,940	0.01%
2022/09/23	12	47.78	0	0.00	47.80	12	4,766	0.25%
2022/09/22	4	47.63	2	47.75	47.75	2	4,634	0.04%
2022/09/21	3	47.85	0	0.00	48.00	3	4,521	0.07%
2022/09/20	9	48.06	5	48.04	48.00	4	4,374	0.09%
2022/09/19	10	48.16	1	48.20	48.15	9	4,340	0.21%
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/13	0	0.00	1	48.50	48.50	-1	5,003	-0.02%
2022/09/12	0	0.00	1	48.25	48.40	-1	5,233	-0.02%
2022/09/08	1	48.20	10	48.09	48.35	-9	5,532	-0.16%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	3	48.10	47.95	-3	5,683	-0.05%
2022/09/02	0	0.00	24	47.97	48.00	-24	5,698	-0.42%
2022/09/01	1	48.00	25	48.08	48.10	-24	5,726	-0.42%
2022/08/31	0	0.00	3	48.65	48.40	-3	5,714	-0.05%
2022/08/30	0.1	48.10	14	48.29	48.35	-13.9	5,694	-0.24%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/25	1	48.10	0	0.00	48.10	1	5,812	0.02%
2022/08/24	0	0.00	10	47.80	48.00	-10	5,807	-0.17%
2022/08/23	1	47.55	0	0.00	47.65	1	5,790	0.02%
2022/08/22	2	47.55	8	47.49	47.65	-6	5,815	-0.10%
2022/08/19	0	0.00	2	46.95	47.00	-2	5,742	-0.03%
2022/08/18	0	0.00	1	46.90	46.80	-1	5,742	-0.02%
2022/08/17	0	0.00	10	47.18	47.20	-10	5,720	-0.17%
2022/08/16	1	46.70	30	46.72	46.80	-29	5,658	-0.51%
2022/08/15	10	46.20	0	0.00	46.20	10	5,579	0.18%
2022/08/12	10.2	46.25	1	46.20	46.15	9.2	5,593	0.16%
2022/08/11	30	45.92	0	0.00	45.90	30	5,573	0.54%
2022/08/10	0	0.00	1	45.85	45.75	-1	5,595	-0.02%
2022/08/09	0	0.00	4	46.10	46.00	-4	5,615	-0.07%
2022/08/08	0	45.75	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	2	45.70	7	45.81	45.85	-5	5,890	-0.08%
2022/08/02	0.1	45.90	6	45.81	46.00	-5.9	5,996	-0.10%
2022/08/01	4	45.96	6	45.83	45.90	-2	6,010	-0.03%
2022/07/29	0	0.00	6	45.23	45.35	-6	5,999	-0.10%
2022/07/28	0	0.00	8	44.95	44.90	-8	6,010	-0.13%
2022/07/27	0.2	44.80	0	0.00	44.65	0.2	6,026	0.00%
2022/07/25	0	0.00	0.2	45.00	45.10	-0.2	6,048	0.00%
2022/07/22	5	44.78	0	0.00	45.20	5	6,076	0.08%
2022/07/21	12	44.91	5	44.94	45.15	7	6,053	0.12%
2022/07/20	2	45.63	4	45.54	45.35	-2	6,060	-0.03%
2022/07/19	1	45.75	7.2	45.87	45.75	-6.2	6,023	-0.10%
2022/07/18	0	0.00	13	44.93	45.10	-13	5,953	-0.22%
2022/07/15	0.2	43.55	0	0.00	43.40	0.2	5,964	0.00%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/13	0.1	43.70	1	43.55	43.50	-0.9	6,119	-0.01%
2022/07/12	2.2	43.08	0	0.00	43.20	2.2	6,150	0.03%
2022/07/11	3.3	43.70	1	43.65	43.80	2.3	6,163	0.04%
2022/07/08	0.1	44.00	0	0.00	43.85	0.1	6,195	0.00%
2022/07/07	11.1	43.91	0	0.00	43.80	11.1	6,213	0.18%
2022/07/06	1	44.25	5	44.75	44.20	-4	6,327	-0.06%
2022/07/05	8	44.55	0	0.00	44.65	8	6,572	0.12%
2022/07/04	22	44.30	2	44.18	44.40	20	6,803	0.29%
2022/07/01	0.2	44.75	10	44.95	43.95	-9.8	7,609	-0.13%
2022/06/30	0	0.00	1	44.75	45.20	-1	8,178	-0.01%
2022/06/28	1	44.85	0	0.00	44.80	1	8,203	0.01%
2022/06/24	2	43.85	1	44.10	44.20	1	8,284	0.01%
2022/06/22	8	43.11	1	42.90	43.25	7	8,163	0.09%
2022/06/21	10	43.61	0	0.00	43.35	10	7,857	0.13%
2022/06/20	2	44.10	0.8	43.80	43.60	1.2	7,697	0.02%
2022/06/17	3	44.03	1	43.85	44.75	2	7,720	0.03%
2022/06/16	2	45.00	0	0.00	44.55	2	7,555	0.03%
2022/06/15	4	45.18	0	0.00	45.05	4	7,569	0.05%
2022/06/14	7	45.20	0	0.00	45.40	7	7,728	0.09%
2022/06/13	1.2	44.55	1	44.65	44.80	0.2	8,324	0.00%
2022/06/10	4.2	44.87	1	44.95	44.90	3.2	8,491	0.04%
2022/06/08	2	45.30	1	45.25	45.45	1	8,561	0.01%
2022/06/06	8	45.04	0	0.00	45.00	8	8,621	0.09%
2022/06/02	3	46.18	0	0.00	46.10	3	8,580	0.03%
2022/06/01	7	46.46	0	0.00	46.35	7	8,711	0.08%
2022/05/30	0	0.00	13	46.45	46.55	-13	8,881	-0.15%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/23	0	0.00	0.1	46.00	46.00	-0.1	9,444	0.00%
2022/05/20	14	45.66	2	45.70	45.85	12	9,685	0.12%
2022/05/19	0	0.00	1	45.55	45.60	-1	9,778	-0.01%
2022/05/17	0	0.00	1	45.15	45.45	-1	9,739	-0.01%
2022/05/16	7	44.66	3	44.50	44.55	4	9,756	0.04%
2022/05/13	39.2	44.08	45	44.31	44.70	-5.9	9,762	-0.06%
2022/05/12	1	45.70	0	0.00	45.40	1	9,552	0.01%
2022/05/11	0.1	46.40	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	41	46.25	0	0.00	46.50	41	9,491	0.43%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	5	46.82	3	46.72	46.90	2	9,568	0.02%
2022/05/05	5	47.10	0	0.00	47.00	5	9,644	0.05%
2022/05/04	3	46.83	0	0.00	46.90	3	9,731	0.03%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/28	1	46.90	20	46.75	46.70	-19	9,846	-0.19%
2022/04/27	25	46.75	0	0.00	46.70	25	9,839	0.25%
2022/04/26	1	47.00	5	47.35	47.20	-4	9,858	-0.04%
2022/04/25	7	46.51	0	0.00	46.45	7	9,766	0.07%
2022/04/22	20	47.23	0	0.00	47.10	20	9,677	0.21%
2022/04/21	2.1	47.77	0	0.00	47.50	2.1	9,599	0.02%
2022/04/20	5	47.64	0	0.00	48.75	5	9,493	0.05%
2022/04/18	1	47.80	0	0.00	47.80	1	9,395	0.01%
2022/04/15	0	0.00	2	48.10	48.05	-2	9,352	-0.02%
2022/04/14	1	47.70	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1	47.20	0	0.00	47.45	1	9,288	0.01%
2022/04/12	3.2	46.96	1.2	46.93	46.90	2	9,253	0.02%
2022/04/11	5	47.81	22.5	47.73	47.60	-17.5	9,119	-0.19%
2022/04/08	15.1	48.81	4	48.71	48.75	11.1	8,892	0.12%
2022/04/07	28.1	49.14	27	48.95	48.90	1.1	8,703	0.01%
2022/04/06	274.7	46.08	256	46.68	49.00	18.7	7,888	0.24%	大買/大賣/
2022/04/01	205	45.36	201	45.75	45.70	4	7,252	0.06%	大買/大賣/
2022/03/31	0	0.00	1	45.40	45.40	-1	7,189	-0.01%
2022/03/30	104	45.25	100	45.35	45.40	4	7,184	0.06%	大買/
2022/03/29	3	45.30	0	0.00	45.30	3	7,325	0.04%
2022/03/28	3	45.30	0	0.00	45.35	3	7,363	0.04%
2022/03/25	1	45.70	1	45.70	45.75	0	7,389	0.00%
2022/03/24	5	45.72	0	0.00	45.75	5	7,451	0.07%
2022/03/23	10	45.89	1	46.00	45.95	9	7,509	0.12%
2022/03/22	8	45.54	7	45.77	45.50	1	7,515	0.01%
2022/03/21	2	46.28	0	0.00	46.20	2	7,261	0.03%
2022/03/18	2	46.63	0.5	46.65	46.60	1.5	7,118	0.02%
2022/03/17	4	46.80	4	46.78	47.00	0	7,022	0.00%
2022/03/16	30	46.93	2	46.85	46.85	28	6,829	0.41%
2022/03/15	0	0.00	5	50.54	50.50	-5	6,228	-0.08%
2022/03/14	0	0.00	0.1	50.00	49.60	-0.1	6,042	0.00%
2022/03/11	1	48.90	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0	0.00	2	49.33	49.20	-2	5,931	-0.03%
2022/03/09	1	48.90	0.2	48.85	49.35	0.9	5,893	0.01%
2022/03/08	0.1	48.40	0	0.00	48.50	0.1	5,836	0.00%
2022/03/07	0.5	49.35	0	0.00	49.30	0.5	5,723	0.01%
2022/03/04	0	0.00	0.2	50.70	50.50	-0.2	5,607	0.00%
2022/03/03	1	50.20	3	49.87	50.20	-2	5,520	-0.04%
2022/03/02	1	49.85	0	0.00	49.90	1	5,490	0.02%
2022/03/01	3	49.73	0	0.00	49.45	3	5,514	0.05%
2022/02/25	1	48.80	4	49.15	48.95	-3	5,379	-0.06%
2022/02/24	1.4	48.78	95	48.19	48.35	-93.6	5,287	-1.77%
2022/02/23	2	48.83	7.7	48.94	49.10	-5.7	5,123	-0.11%
2022/02/22	3	48.92	13	48.70	48.90	-10	5,011	-0.20%
2022/02/21	5	48.14	1	47.70	48.15	4	4,800	0.08%
2022/02/18	60	47.24	1	47.25	47.20	59	4,722	1.25%
2022/02/17	0	0.00	3	47.20	47.25	-3	4,777	-0.06%
2022/02/16	0	0.00	20	47.15	47.15	-20	4,863	-0.41%
2022/02/15	1	46.90	9	47.15	47.10	-8	5,051	-0.16%
2022/02/14	0	0.00	83	46.84	46.85	-83	5,014	-1.66%
2022/02/11	1	46.75	11	46.80	46.80	-10	5,024	-0.20%
2022/02/10	0.3	46.90	11	46.85	46.90	-10.7	5,005	-0.21%
2022/02/09	2	47.05	5	47.10	47.00	-3	4,977	-0.06%
2022/02/08	0	0.00	45	47.29	47.25	-45	4,940	-0.91%
2022/02/07	1	46.85	0	0.00	47.05	1	4,852	0.02%
2022/01/26	0	0.00	6	46.43	46.80	-6	4,760	-0.13%
2022/01/25	0	0.00	5	46.26	46.30	-5	4,666	-0.11%
2022/01/20	1	45.95	0	0.00	46.15	1	4,536	0.02%
2022/01/19	9	45.95	2	45.98	45.95	7	4,521	0.15%
2022/01/18	1	46.20	2	46.15	46.10	-1	4,470	-0.02%
2022/01/17	14	46.13	0	0.00	46.25	14	4,483	0.31%
2022/01/14	18	46.35	0	0.00	46.35	18	4,544	0.40%
2022/01/13	3	46.15	0	0.00	46.20	3	4,661	0.06%
2022/01/12	0	46.50	2	46.50	46.25	-2	4,657	-0.04%
2022/01/11	30	46.20	20	46.33	46.40	10	4,626	0.22%
2022/01/10	20	46.23	7	46.36	46.35	13	4,618	0.28%
2022/01/07	0	0.00	6	46.15	46.45	-6	4,611	-0.13%
2022/01/06	0	0.00	1	46.10	46.30	-1	4,600	-0.02%
2022/01/05	1.1	46.11	0	0.00	46.10	1.1	4,599	0.02%
2022/01/04	9	46.12	0	0.00	46.15	9	4,640	0.19%
2022/01/03	3	46.10	0	0.00	46.25	3	4,629	0.06%
2021/12/30	0	0.00	1	46.25	46.25	-1	4,602	-0.02%
2021/12/28	46	46.09	0	0.00	46.15	46	4,557	1.01%
2021/12/27	16	46.12	6	46.10	46.25	10	4,540	0.22%
2021/12/23	28	45.98	0	0.00	46.05	28	4,502	0.62%
2021/12/22	8	46.54	1	46.55	46.70	7	4,305	0.16%
2021/12/21	8	47.09	0	0.00	47.00	8	4,226	0.19%
2021/12/17	0	0.00	4	47.05	47.25	-4	4,196	-0.10%
2021/12/16	3	47.08	3	47.08	47.25	0	4,208	0.00%
2021/12/15	4	46.50	0	0.00	46.60	4	4,267	0.09%
2021/12/10	4	46.45	0	0.00	46.50	4	4,199	0.10%
2021/12/09	3	46.45	0	0.00	46.50	3	4,177	0.07%
2021/12/07	0	0.00	1	46.40	46.50	-1	4,130	-0.02%
2021/12/03	2.5	46.33	0	0.00	46.30	2.5	4,116	0.06%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	2	46.50	0	0.00	46.45	2	4,068	0.05%
2021/11/26	3	46.73	28	46.90	46.80	-25	4,044	-0.62%
2021/11/24	2	46.65	1	46.80	46.85	1	3,916	0.03%
2021/11/19	38	46.63	9	46.60	46.65	29	3,884	0.75%
2021/11/18	12	46.78	10	46.65	46.60	2	3,886	0.05%
2021/11/17	2	46.30	0	0.00	46.50	2	3,875	0.05%
2021/11/16	1	46.85	3	47.13	46.80	-2	3,859	-0.05%
2021/11/15	36	47.88	39	48.40	47.65	-3	3,829	-0.08%
2021/11/12	16	46.74	12	47.03	47.80	4	3,734	0.11%
2021/11/11	1	45.70	102	45.82	45.60	-101	3,576	-2.82%	大賣/鉅額交易
2021/11/10	151	45.36	39	45.36	45.45	112	3,663	3.06%	大買/鉅額交易
2021/11/08	0	0.00	5	44.71	45.00	-5	3,689	-0.14%
2021/11/04	0.5	44.85	0	0.00	44.65	0.5	3,722	0.01%
2021/11/03	3	44.80	0	0.00	44.85	3	3,737	0.08%
2021/11/01	0	0.00	1	44.90	44.70	-1	3,840	-0.03%
2021/10/21	0	0.00	1	44.90	45.00	-1	4,091	-0.02%
2021/10/20	1	44.45	0	0.00	44.60	1	4,054	0.02%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/18	2	44.75	20	44.80	44.65	-18	4,364	-0.41%
2021/10/08	0	0.00	2	44.70	44.60	-2	4,440	-0.05%
2021/10/05	0	0.00	5	44.70	44.60	-5	4,464	-0.11%
2021/10/01	0	0.00	2	45.00	44.80	-2	4,599	-0.04%
2021/09/30	2	45.20	0	0.00	45.10	2	4,629	0.04%
2021/09/29	20	45.23	5	44.90	45.05	15	4,619	0.32%
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/24	1	44.95	0	0.00	45.10	1	4,508	0.02%
2021/09/22	2	47.00	0	0.00	46.20	2	4,245	0.05%
2021/09/14	2	48.00	1	48.50	47.90	1	4,191	0.02%
2021/09/13	10	48.35	0	0.00	48.35	10	4,204	0.24%
2021/09/10	0	0.00	3	48.00	47.95	-3	4,242	-0.07%
2021/09/08	3	47.50	3	47.45	47.25	0	4,312	0.00%
2021/09/07	2	47.95	0.3	47.90	47.85	1.7	4,297	0.04%
2021/09/06	1	48.35	0	0.00	48.15	1	4,318	0.02%
2021/09/02	2	48.45	0	0.00	48.25	2	4,344	0.05%
2021/09/01	0	0.00	6	48.50	48.40	-6	4,370	-0.14%
2021/08/31	1	47.80	0	0.00	48.20	1	4,386	0.02%
2021/08/26	1	47.55	0	0.00	47.40	1	4,429	0.02%
2021/08/23	5	47.55	0.7	47.80	47.50	4.3	4,576	0.09%
2021/08/20	1	47.50	0	0.00	47.55	1	4,597	0.02%
2021/08/19	2	47.90	3	48.50	47.55	-1	5,750	-0.02%
2021/08/18	1	48.55	1	48.30	48.40	0	5,778	0.00%
2021/08/16	5	48.38	13	48.02	48.10	-8	5,726	-0.14%
2021/08/13	0	0.00	4	49.00	48.90	-4	5,649	-0.07%
2021/08/12	3	48.90	1	48.85	48.95	2	5,580	0.04%
2021/08/11	5	48.85	0	0.00	48.80	5	5,583	0.09%
2021/08/10	0	0.00	2	48.23	48.85	-2	5,582	-0.04%
2021/08/09	1	49.30	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0	0.00	2	49.28	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	1	48.85	48.70	-1	5,663	-0.02%
2021/08/04	0	0.00	1	49.45	49.05	-1	5,896	-0.02%
2021/08/03	3	49.43	4	49.41	49.30	-1	5,955	-0.02%
2021/08/02	1	49.30	0	0.00	49.45	1	6,067	0.02%
2021/07/30	3	48.93	12	48.83	49.05	-9	6,127	-0.15%
2021/07/29	20	48.76	11.1	48.95	49.10	8.9	6,148	0.14%
2021/07/28	18	48.32	18	48.26	48.35	0	6,105	0.00%
2021/07/27	3	47.73	2	48.00	48.15	1	6,096	0.02%
2021/07/26	4	48.15	4	48.09	48.10	0	6,098	0.00%
2021/07/23	3	47.92	2.3	47.90	47.90	0.7	6,014	0.01%
2021/07/22	2	46.80	9	46.91	46.85	-7	5,822	-0.12%
2021/07/21	1	46.00	3	45.97	46.00	-2	5,780	-0.03%
2021/07/19	8	46.14	7	46.16	46.10	1	6,065	0.02%
2021/07/16	0	0.00	19	45.56	45.75	-19	6,068	-0.31%
2021/07/15	0	0.00	1	44.95	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	2	44.90	44.95	-2	6,056	-0.03%
2021/07/13	0	0.00	1	45.05	44.85	-1	6,135	-0.02%
2021/07/12	0	0.00	2	45.50	45.20	-2	6,116	-0.03%
2021/07/09	4	45.30	117	45.71	45.00	-113	6,084	-1.86%	大賣/鉅額交易
2021/07/08	73	44.65	0	0.00	44.65	73	6,005	1.22%
2021/07/07	41	44.01	20.2	44.05	44.40	20.8	6,008	0.35%
2021/07/06	25	43.59	0	0.00	43.65	25	5,987	0.42%
2021/07/01	1	43.40	2	43.30	43.20	-1	6,112	-0.02%
2021/06/30	1	43.65	0	0.00	43.65	1	6,122	0.02%
2021/06/29	6	43.61	0.1	43.55	43.55	6	6,147	0.10%
2021/06/25	0	0.00	19	43.85	43.60	-19	6,171	-0.31%
2021/06/24	0	0.00	2	43.80	43.85	-2	6,158	-0.03%
2021/06/23	0	0.00	2	43.00	42.70	-2	6,132	-0.03%
2021/06/22	0.1	42.70	0	0.00	42.35	0.1	6,080	0.00%
2021/06/18	1	42.50	2.3	42.46	42.20	-1.3	6,113	-0.02%
2021/06/17	1	42.20	1	42.70	42.75	0	6,189	0.00%
2021/06/15	0	0.00	1	42.85	42.80	-1	6,256	-0.02%
2021/06/10	0	0.00	2	42.28	42.30	-2	6,243	-0.03%
2021/06/09	1	41.75	3	41.70	41.75	-2	6,208	-0.03%
2021/06/08	6	41.39	0	0.00	41.40	6	6,192	0.10%
2021/06/07	3	41.60	0	0.00	41.55	3	6,172	0.05%
2021/06/04	0	0.00	1	41.90	41.95	-1	6,144	-0.02%
2021/06/03	3.1	41.94	1	41.85	41.85	2.1	6,153	0.03%
2021/06/02	5.2	41.90	0	0.00	42.00	5.2	6,141	0.08%
2021/05/31	5	42.15	0	0.00	42.10	5	6,060	0.08%
2021/05/27	0	0.00	25	42.05	42.60	-25	5,986	-0.42%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/24	0	0.00	1	42.70	42.70	-1	4,755	-0.02%
2021/05/21	1	42.20	3	42.90	43.00	-2	4,782	-0.04%
2021/05/20	0	0.00	2	42.03	42.15	-2	4,749	-0.04%
2021/05/19	32	41.97	30	41.90	41.85	2	4,749	0.04%
2021/05/18	46	41.37	40	41.58	41.90	6	4,748	0.13%
2021/05/17	2	41.40	0	0.00	40.80	2	4,762	0.04%
2021/05/14	0	0.00	1	43.20	42.80	-1	4,683	-0.02%
2021/05/12	1	42.30	0	0.00	42.60	1	4,544	0.02%
2021/05/11	15	45.45	11	45.53	44.85	4	4,277	0.09%
2021/05/10	6	45.39	35	45.21	45.70	-29	4,201	-0.69%
2021/05/07	35	45.31	3	45.50	44.70	32	4,073	0.79%
2021/05/06	5	45.20	0	0.00	45.25	5	3,976	0.13%
2021/05/05	0	0.00	66	44.64	45.20	-66	3,929	-1.68%
2021/05/04	65	44.45	0	0.00	44.35	65	3,882	1.67%
2021/05/03	0	0.00	1	45.05	44.70	-1	3,820	-0.03%
2021/04/29	1	45.15	36	45.11	45.25	-35	3,765	-0.93%
2021/04/28	15	45.80	0	0.00	45.65	15	3,739	0.40%
2021/04/27	4	46.14	0	0.00	46.20	4	3,767	0.11%
2021/04/26	43	46.41	8.1	46.50	46.60	34.9	3,705	0.94%
2021/04/23	3	44.60	5	44.49	45.35	-2	3,491	-0.06%
2021/04/21	2	44.13	3	44.43	44.35	-1	3,329	-0.03%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	1	44.55	3	44.62	44.60	-2	3,322	-0.06%
2021/04/16	1	43.45	2	43.40	43.60	-1	3,270	-0.03%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	3	43.57	0	0.00	43.50	3	3,329	0.09%
2021/04/12	1	43.60	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.65	1	43.65	43.75	0	3,336	0.00%
2021/04/08	2	43.50	3	43.40	43.50	-1	3,300	-0.03%
2021/04/07	4	43.48	3	43.50	43.65	1	3,277	0.03%
2021/04/01	2	43.60	0	0.00	43.55	2	3,289	0.06%
2021/03/31	1	43.30	1	43.50	43.50	0	3,351	0.00%
2021/03/30	1	43.55	3	43.45	43.45	-2	3,527	-0.06%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	6.1	43.55	0	0.00	43.50	6.1	3,854	0.16%
2021/03/24	1	43.10	1	43.45	43.55	0	4,322	0.00%
2021/03/23	0	0.00	3	43.25	43.15	-3	4,361	-0.07%
2021/03/22	4	43.46	2	43.30	43.60	2	4,406	0.05%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	1	45.25	45.20	-1	4,322	-0.02%
2021/03/16	1	45.10	0	0.00	44.90	1	4,433	0.02%
2021/03/15	0	0.00	2	44.80	44.75	-2	4,528	-0.04%
2021/03/09	0	0.00	4	45.40	45.40	-4	5,080	-0.08%
2021/02/26	0	0.00	4	45.06	45.20	-4	5,182	-0.08%
2021/02/24	0.1	45.00	0	0.00	44.55	0.1	5,110	0.00%
2021/02/23	0	0.00	1	44.60	44.85	-1	5,087	-0.02%
2021/02/22	1	43.95	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1	43.70	1	44.05	44.10	0	5,037	0.00%
2021/02/18	1	44.05	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	43.90	0	0.00	43.75	2	5,010	0.04%
2021/01/29	2	43.13	0	0.00	42.60	2	5,117	0.04%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.55	0	0.00	43.40	1	5,102	0.02%
2021/01/20	1	43.75	0	0.00	43.10	1	5,100	0.02%
2021/01/19	2	44.70	0	0.00	44.40	2	5,021	0.04%
2021/01/18	3	44.78	5	44.60	44.55	-2	4,997	-0.04%
2021/01/15	1	45.20	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	2	45.65	45.70	-2	5,177	-0.04%
2021/01/11	0	0.00	1	46.20	46.00	-1	5,145	-0.02%
2021/01/06	8	45.39	0	0.00	45.20	8	5,053	0.16%
2021/01/04	1	45.40	0	0.00	45.15	1	5,002	0.02%
2020/12/31	3	45.68	0	0.00	45.85	3	5,008	0.06%
2020/12/25	0	0.00	17	46.44	46.45	-17	4,947	-0.34%
2020/12/24	15	45.77	3.1	46.15	46.40	11.9	4,907	0.24%
2020/12/23	0	0.00	1.3	44.99	45.00	-1.3	4,737	-0.03%
2020/12/22	0	0.00	1	44.90	44.50	-1	4,623	-0.02%
2020/12/21	1	45.00	0	0.00	44.95	1	4,561	0.02%
2020/12/18	6	46.23	0	0.00	45.60	6	4,425	0.14%
2020/12/17	0	0.00	0.2	45.85	46.05	-0.2	4,185	0.00%
2020/12/16	1	45.90	4	45.83	45.95	-3	4,169	-0.07%
2020/12/14	0	0.00	2	45.10	44.90	-2	4,076	-0.05%
2020/12/11	2	44.30	0	0.00	44.35	2	4,015	0.05%
2020/12/10	1	43.80	1	44.60	44.60	0	3,999	0.00%
2020/12/09	1	44.50	1	44.45	44.50	0	3,934	0.00%
2020/12/08	6	45.18	0	0.00	45.40	6	3,834	0.16%
2020/12/07	6	45.39	3	45.48	45.85	3	3,620	0.08%
2020/12/04	2.2	43.51	1	43.45	43.50	1.2	3,344	0.03%
2020/12/03	1	43.65	109.9	43.94	43.80	-108.9	3,285	-3.31%	大賣/鉅額交易
2020/12/02	0	0.00	4	44.46	44.35	-4	3,253	-0.12%
2020/11/30	3	44.22	31	44.25	44.50	-28	3,235	-0.87%
2020/11/26	10	43.85	0	0.00	43.85	10	3,149	0.32%
2020/11/25	10	43.73	15	43.59	43.90	-5	3,254	-0.15%
2020/11/24	0	0.00	1	43.60	43.50	-1	3,245	-0.03%
2020/11/23	0	0.00	11	43.39	43.45	-11	3,242	-0.34%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/17	1	43.40	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	14.3	43.34	43.45	-14.3	3,317	-0.43%
2020/11/12	1	43.30	2	43.70	43.85	-1	3,324	-0.03%
2020/11/11	1	43.30	1	43.40	44.00	0	3,346	0.00%
2020/11/10	0.1	42.95	0	0.00	42.95	0.1	3,273	0.00%
2020/11/09	0	0.00	17	42.15	42.00	-17	3,262	-0.52%
2020/11/05	0	0.00	16	42.05	42.00	-16	3,220	-0.50%
2020/11/04	0.7	42.15	0	0.00	42.00	0.7	3,211	0.02%
2020/10/30	0	0.00	11	41.80	41.50	-11	3,171	-0.35%
2020/10/28	1	42.25	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	6	42.23	0	0.00	43.20	6	3,106	0.19%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.75	0	0.00	43.20	2	2,899	0.07%
2020/10/14	1	43.65	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.90	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	20	44.33	44.20	-20	2,839	-0.70%
2020/10/08	1	43.80	0	0.00	44.70	1	2,849	0.04%
2020/10/06	0	0.00	16	43.35	43.70	-16	2,829	-0.57%
2020/09/30	1	43.25	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	19	43.26	43.30	-19	2,824	-0.67%
2020/09/28	1	41.63	20	42.40	42.65	-19	2,795	-0.68%
2020/09/25	2	42.00	46	42.04	41.50	-44	2,769	-1.59%
2020/09/24	9	41.36	27	41.47	41.45	-18	2,721	-0.66%
2020/09/23	1	46.20	0	0.00	46.15	1	2,590	0.04%
2020/09/18	2	46.70	0	0.00	46.65	2	2,411	0.08%
2020/09/16	2	46.50	0	0.00	46.35	2	2,358	0.08%
2020/09/15	131	46.30	0	0.00	46.35	131	2,343	5.59%	大買/鉅額交易
2020/09/08	0	0.00	1	46.20	45.85	-1	2,307	-0.04%
2020/09/04	5	45.25	1	45.30	45.80	4	2,420	0.17%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/08/28	0.2	45.60	0	0.00	45.60	0.2	2,440	0.01%
2020/08/27	1	45.30	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0	0.00	0	45.70	45.50	0	2,500	0.00%
2020/08/21	0.2	44.35	0	0.00	44.35	0.2	2,688	0.01%
2020/08/20	56	43.81	9	43.80	43.50	47	2,678	1.75%
2020/08/17	1	44.10	0	0.00	44.35	1	2,621	0.04%
2020/08/12	1	42.70	0	0.00	42.55	1	2,585	0.04%
2020/08/07	25	42.65	0	0.00	42.85	25	2,686	0.93%
2020/08/05	0	0.00	1	42.35	42.40	-1	2,742	-0.04%
2020/07/30	3	42.05	1	42.30	42.30	2	2,789	0.07%
2020/07/29	0	0.00	1	42.35	41.90	-1	2,787	-0.04%
2020/07/27	0	0.00	1	42.35	42.30	-1	2,799	-0.04%
2020/07/20	0	0.00	1	42.65	42.65	-1	2,851	-0.04%
2020/07/16	1	43.25	1	43.85	43.25	0	2,862	0.00%
2020/07/15	1	43.30	3	43.73	43.65	-2	2,856	-0.07%
2020/07/13	3	42.95	0	0.00	42.80	3	2,833	0.11%
2020/07/10	1	43.25	1	43.20	43.15	0	2,817	0.00%
2020/07/09	1	44.15	1	44.15	43.90	0	2,812	0.00%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/07	1	44.20	0	0.00	44.10	1	2,779	0.04%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	1	43.90	1	44.20	43.90	0	2,823	0.00%
2020/06/19	3	43.60	0	0.00	43.50	3	2,875	0.10%
2020/06/18	1	44.05	1	44.10	44.05	0	2,865	0.00%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	43.60	1	43.75	43.60	0	3,148	0.00%
2020/06/11	2	45.13	4	44.80	44.80	-2	3,119	-0.06%
2020/06/10	4	46.01	0	0.00	45.85	4	3,127	0.13%
2020/06/08	0	0.00	2	47.25	46.50	-2	3,259	-0.06%
2020/06/05	2	47.20	1	47.00	47.25	1	3,232	0.03%
2020/06/03	0	0.00	5	46.00	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	1	45.15	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	3	44.75	44.90	-3	3,087	-0.10%
2020/05/28	0	0.00	1	45.10	44.75	-1	2,899	-0.03%
2020/05/26	0	0.00	1	44.30	44.25	-1	2,950	-0.03%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/15	0.6	43.60	0	0.00	43.55	0.6	2,908	0.02%
2020/05/14	1	43.25	4	43.15	43.05	-3	2,866	-0.10%
2020/05/13	0	0.00	4	44.05	44.00	-4	2,832	-0.14%
2020/05/11	11	44.68	0	0.00	44.70	11	2,769	0.40%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/06	0	0.00	4	43.45	43.70	-4	2,727	-0.15%
2020/05/04	1	42.35	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	1	44.10	43.65	-1	2,783	-0.04%
2020/04/29	4	43.85	3	43.87	43.70	1	2,799	0.04%
2020/04/28	6	42.90	0	0.00	42.85	6	2,828	0.21%
2020/04/27	3	42.00	1	42.00	42.35	2	2,919	0.07%
2020/04/24	4	40.75	0	0.00	40.55	4	2,911	0.14%
2020/04/22	0	0.00	4	39.90	40.30	-4	2,922	-0.14%
2020/04/21	2	40.65	1	40.40	40.40	1	2,922	0.03%
2020/04/17	0	0.00	1	42.00	41.30	-1	2,903	-0.03%
2020/04/16	1	41.10	1	41.55	41.20	0	2,895	0.00%
2020/04/08	5	40.51	0	0.00	40.40	5	2,858	0.17%
2020/04/01	12	40.08	0	0.00	39.90	12	2,814	0.43%
2020/03/27	0	0.00	4	40.25	39.55	-4	2,871	-0.14%
2020/03/26	1	39.15	1	39.75	39.90	0	2,947	0.00%
2020/03/25	17	39.71	4	39.80	39.80	13	3,048	0.43%
2020/03/24	7	37.20	0	0.00	36.85	7	3,033	0.23%
2020/03/20	1	34.05	2	34.38	35.00	-1	3,015	-0.03%
2020/03/19	1	32.95	41	33.44	32.90	-40	2,948	-1.36%
2020/03/18	6	37.20	0	0.00	36.45	6	2,814	0.21%
2020/03/17	1	38.55	0	0.00	38.00	1	2,762	0.04%
2020/03/13	0	0.00	5	39.33	40.40	-5	2,685	-0.19%
2020/03/12	0	0.00	5	43.45	41.80	-5	2,579	-0.19%
2020/03/10	1	44.00	2	44.15	43.95	-1	2,482	-0.04%
2020/03/05	0	0.00	1	45.20	45.30	-1	2,400	-0.04%
2020/03/04	0	0.00	1	44.90	45.00	-1	2,401	-0.04%
2020/03/03	1	44.60	3	45.00	44.55	-2	2,410	-0.08%
2020/03/02	1	44.10	8	44.80	44.50	-7	2,411	-0.29%
2020/02/27	1	44.75	0	0.00	44.85	1	2,420	0.04%
2020/02/14	0	0.00	2	45.90	45.85	-2	2,369	-0.08%
2020/02/11	0	0.00	3	45.53	45.35	-3	2,393	-0.13%
2020/02/10	1	45.10	2	45.38	45.50	-1	2,397	-0.04%
2020/02/07	4	45.35	2	45.30	45.25	2	2,411	0.08%
2020/02/06	5	45.65	0	0.00	45.55	5	2,426	0.21%
2020/02/04	2	45.08	1	45.20	45.00	1	2,417	0.04%
2020/02/03	2	44.40	0	0.00	44.90	2	2,404	0.08%
2020/01/31	4	45.51	0	0.00	45.25	4	2,388	0.17%
2020/01/30	7	45.59	2	46.00	45.45	5	2,348	0.21%
2020/01/20	0	0.00	2	47.10	47.10	-2	2,265	-0.09%
2020/01/16	3	46.60	0	0.00	46.65	3	2,258	0.13%
2020/01/15	18	46.43	21	46.45	46.55	-3	2,291	-0.13%
2020/01/14	0	0.00	11	46.35	46.40	-11	2,321	-0.47%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	30	46.13	0	0.00	46.25	30	2,427	1.24%
2020/01/08	2	45.90	0	0.00	45.70	2	2,483	0.08%
2020/01/07	11	46.09	0	0.00	46.00	11	2,495	0.44%
2020/01/06	40	46.14	1	46.15	46.20	39	2,534	1.54%
2020/01/03	12	46.20	2	46.30	46.40	10	2,559	0.39%
2020/01/02	25	46.31	1	46.40	46.30	24	2,609	0.92%
2019/12/31	5	46.38	0	0.00	46.30	5	2,634	0.19%
2019/12/27	0	0.00	11	46.40	46.40	-11	2,900	-0.38%
2019/12/26	1	46.15	0	0.00	46.20	1	4,112	0.02%
2019/12/25	9	46.27	20	46.35	46.20	-11	4,781	-0.23%
2019/12/24	12	45.93	55	46.11	46.15	-43	5,351	-0.80%
2019/12/23	5	45.85	6	46.15	45.55	-1	5,284	-0.02%
2019/12/20	3	45.75	0	0.00	45.45	3	5,215	0.06%
2019/12/19	5	45.78	0	0.00	45.90	5	5,119	0.10%
2019/12/18	4	46.10	2	46.00	46.00	2	5,095	0.04%
2019/12/17	9	46.12	0	0.00	46.25	9	5,093	0.18%
2019/12/12	2	46.28	9	46.35	46.35	-7	5,127	-0.14%
2019/12/11	5	46.10	0	0.00	46.05	5	5,165	0.10%
2019/12/10	4	46.10	0	0.00	46.05	4	5,169	0.08%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/04	13	46.53	0	0.00	46.60	13	5,166	0.25%
2019/12/03	5	46.55	8	46.70	46.70	-3	5,157	-0.06%
2019/11/29	9	46.56	0	0.00	46.55	9	5,168	0.17%
2019/11/27	12	46.60	15	46.65	46.80	-3	5,166	-0.06%
2019/11/26	1	46.70	0	0.00	46.20	1	5,164	0.02%
2019/11/22	2	46.60	0	0.00	46.55	2	5,154	0.04%
2019/11/21	50	46.68	0	0.00	46.60	50	5,167	0.97%
2019/11/19	10	46.75	0	0.00	46.90	10	5,171	0.19%
2019/11/15	0	0.00	35	46.89	46.95	-35	5,187	-0.67%
2019/11/14	0	0.00	25	46.90	46.55	-25	5,199	-0.48%
2019/11/13	17	46.53	0	0.00	46.50	17	5,195	0.33%
2019/11/12	9	46.74	15	46.98	46.90	-6	5,211	-0.12%
2019/11/11	50	46.83	0	0.00	46.70	50	5,200	0.96%
2019/11/07	1	47.30	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	26	47.35	47.45	-26	5,160	-0.50%
2019/11/05	5	46.70	0	0.00	47.10	5	5,138	0.10%
2019/11/04	5	46.80	15	47.10	47.10	-10	5,131	-0.19%
2019/11/01	5	46.70	5.3	46.96	46.95	-0.3	5,120	-0.01%
2019/10/31	5	46.75	15	47.15	46.75	-10	5,127	-0.20%
2019/10/30	1	46.85	0	0.00	46.85	1	5,109	0.02%
2019/10/29	10	46.85	0	0.00	46.80	10	5,095	0.20%
2019/10/28	3	46.90	0	0.00	47.00	3	5,078	0.06%
2019/10/25	0	0.00	10	47.50	47.25	-10	5,054	-0.20%
2019/10/24	0	0.00	5	47.60	47.50	-5	5,045	-0.10%
2019/10/23	110	47.43	70	47.57	47.50	40	5,022	0.80%	大買/
2019/10/22	0	0.00	35	47.05	47.00	-35	4,995	-0.70%
2019/10/21	3	46.57	10	46.78	46.75	-7	4,961	-0.14%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/16	0	0.00	5	46.05	46.00	-5	4,809	-0.10%
2019/10/15	6	45.84	3	45.85	45.95	3	4,780	0.06%
2019/10/14	0	0.00	5	45.84	45.65	-5	4,751	-0.11%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/08	3	45.40	0	0.00	45.40	3	4,689	0.06%
2019/10/07	0	0.00	2	45.80	45.75	-2	4,631	-0.04%
2019/10/04	7	45.57	1	45.65	45.70	6	4,607	0.13%
2019/10/03	5	45.94	1	46.20	46.05	4	4,523	0.09%
2019/10/02	10	45.88	25	45.86	45.90	-15	4,330	-0.35%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/27	1	49.95	1	49.80	49.90	0	2,437	0.00%
2019/09/25	3	49.70	0	0.00	49.80	3	1,821	0.16%
2019/09/24	0	0.00	5	49.75	49.65	-5	1,784	-0.28%
2019/09/20	2	49.83	0	0.00	49.80	2	1,749	0.11%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/09/11	1	49.60	0	0.00	49.50	1	1,701	0.06%
2019/09/10	1	49.70	1	49.75	49.75	0	1,679	0.00%
2019/09/09	0	0.00	2	49.65	49.70	-2	1,681	-0.12%
2019/09/06	2	49.28	3	49.35	49.30	-1	1,680	-0.06%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/28	2	48.60	4	48.96	49.40	-2	1,653	-0.12%
2019/08/27	2	48.63	0	0.00	48.40	2	1,650	0.12%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/23	6	49.09	3	49.13	49.20	3	1,606	0.19%
2019/08/22	1	48.90	2	48.95	48.90	-1	1,597	-0.06%
2019/08/21	3	48.62	0	0.00	48.65	3	1,667	0.18%
2019/08/20	1	48.80	0	0.00	48.60	1	1,670	0.06%
2019/08/19	3	48.80	0	0.00	48.75	3	1,660	0.18%
2019/08/15	4	48.85	0	0.00	48.95	4	1,622	0.25%
2019/08/14	0	0.00	2	48.53	48.35	-2	1,595	-0.13%
2019/08/13	2	48.15	1	48.35	48.35	1	1,587	0.06%
2019/08/12	16	48.11	0	0.00	48.25	16	1,598	1.00%
2019/08/08	1	48.15	0	0.00	48.20	1	1,600	0.06%
2019/08/07	5	48.11	1	48.10	48.00	4	1,606	0.25%
2019/08/06	1	47.90	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.50	0	0.00	48.20	1	1,609	0.06%
2019/08/02	3	48.40	0	0.00	48.40	3	1,605	0.19%
2019/08/01	5	48.70	1	48.65	48.60	4	1,608	0.25%
2019/07/18	0	0.00	0.6	49.50	49.40	-0.6	1,602	-0.04%
2019/07/12	1	49.20	6	49.15	49.15	-5	1,626	-0.31%
2019/07/10	7	49.56	1	49.50	49.55	6	1,645	0.36%
2019/07/02	5	49.50	0	0.00	49.65	5	1,755	0.28%
2019/07/01	0	0.00	2	49.60	49.60	-2	1,762	-0.11%
2019/06/28	55	49.61	0	0.00	49.45	55	1,784	3.08%
2019/06/27	0	0.00	2	49.85	49.75	-2	1,856	-0.11%
2019/06/26	10	49.65	0	0.00	49.75	10	1,945	0.51%
2019/06/25	8	49.80	0	0.00	49.95	8	1,954	0.41%
2019/06/20	0	0.00	30	49.99	49.90	-30	1,988	-1.51%
2019/06/19	0	0.00	50	49.47	49.90	-50	2,011	-2.49%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/05	0	0.00	3	49.00	48.70	-3	2,533	-0.12%
2019/06/04	0	0.00	6	49.08	49.00	-6	2,531	-0.24%
2019/05/27	4	49.15	0	0.00	49.20	4	2,443	0.16%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/16	3.2	47.80	0	0.00	47.75	3.2	2,419	0.13%
2019/05/15	0	0.00	4.2	47.95	47.80	-4.2	2,427	-0.17%
2019/05/13	0	0.00	2	48.00	47.80	-2	2,444	-0.08%
2019/05/10	2	48.08	0	0.00	48.05	2	2,479	0.08%
2019/04/29	0	0.00	6	48.95	49.20	-6	2,530	-0.24%
2019/04/24	2	48.88	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.75	0	0.00	48.95	1	2,540	0.04%
2019/04/12	0.5	49.10	1	49.00	49.10	-0.5	2,551	-0.02%
2019/04/02	1	50.70	1	50.80	50.80	0	2,589	0.00%
2019/04/01	2	51.25	2	51.50	50.90	0	2,640	0.00%
2019/03/29	1	49.95	6	50.37	50.80	-5	2,550	-0.20%
2019/03/28	1	49.65	3	49.85	49.85	-2	2,529	-0.08%
2019/03/27	4	49.93	2	49.65	49.75	2	2,528	0.08%
2019/03/26	0	0.00	1	49.35	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	1	49.00	49.25	-1	2,501	-0.04%
2019/03/22	2	49.10	2	49.10	49.25	0	2,481	0.00%
2019/03/21	2	49.05	1	49.10	49.35	1	2,453	0.04%
2019/03/20	2	48.45	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	2	49.10	48.90	-2	2,361	-0.08%
2019/03/18	0.5	48.55	1	48.40	48.55	-0.5	2,302	-0.02%
2019/03/15	1	48.10	0	0.00	48.20	1	2,278	0.04%
2019/03/14	2	47.58	0	0.00	47.50	2	1,998	0.10%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.55	1	47.90	47.50	0	1,967	0.00%
2019/03/11	1	48.20	1	48.30	47.90	0	1,939	0.00%
2019/03/06	1	47.80	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.45	0	0.00	47.50	1	1,952	0.05%
2019/02/18	0	0.00	4	47.59	47.70	-4	1,985	-0.20%
2019/02/15	1	47.20	0	0.00	47.20	1	1,989	0.05%
2019/02/12	0	0.00	2	48.45	48.45	-2	1,947	-0.10%
2019/01/30	1	47.85	0	0.00	47.95	1	1,911	0.05%
2019/01/29	0	0.00	2	47.80	47.80	-2	1,912	-0.10%
2019/01/28	1	47.85	0	0.00	47.95	1	1,901	0.05%
2019/01/21	0	0.00	1	46.80	46.85	-1	1,857	-0.05%
2019/01/17	0	0.00	2	46.55	46.50	-2	1,899	-0.11%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/11	0	0.00	1	46.35	46.30	-1	2,029	-0.05%
2019/01/10	2	46.15	0	0.00	46.35	2	2,036	0.10%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	2	44.83	45.05	-2	2,227	-0.09%
2019/01/02	1	44.50	0	0.00	44.50	1	2,248	0.04%
2018/12/27	2.2	44.40	0	0.00	44.40	2.2	2,292	0.10%
2018/12/26	1	44.15	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	44.25	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.10	2	45.10	44.90	0	2,216	0.00%
2018/12/20	2	46.60	1	46.65	46.45	1	2,143	0.05%
2018/11/30	0	0.00	5	46.85	46.90	-5	4,360	-0.11%
2018/11/29	0	0.00	1	46.65	46.50	-1	4,700	-0.02%
2018/11/28	1	46.25	5	46.26	46.70	-4	4,917	-0.08%
2018/11/27	0	0.00	3	46.20	46.25	-3	4,977	-0.06%
2018/11/26	7	46.98	1	46.60	46.20	6	5,043	0.12%
2018/11/23	0	0.00	1	45.70	45.90	-1	5,007	-0.02%
2018/11/22	0	0.00	5	46.00	45.95	-5	5,052	-0.10%
2018/11/20	1	45.90	0	0.00	45.85	1	5,090	0.02%
2018/11/15	2	46.45	5	46.50	46.55	-3	5,138	-0.06%
2018/11/12	0.2	46.35	2	46.25	46.60	-1.8	5,163	-0.03%
2018/11/08	1	46.55	7	46.60	46.70	-6	5,221	-0.11%
2018/11/02	5	46.00	1	46.20	46.20	4	5,620	0.07%
2018/10/31	0	0.00	3	45.10	45.35	-3	5,721	-0.05%
2018/10/17	0	0.00	2	45.85	45.85	-2	5,585	-0.04%
2018/10/15	1	45.25	0	0.00	45.25	1	5,523	0.02%
2018/10/12	4	45.00	0	0.00	46.25	4	5,486	0.07%
2018/10/11	2	45.23	0	0.00	45.60	2	5,469	0.04%
2018/10/05	8	47.50	2	46.90	46.75	6	5,270	0.11%
2018/10/02	0	0.00	8	48.30	48.35	-8	5,233	-0.15%
2018/09/27	0	0.00	2	47.70	48.00	-2	5,198	-0.04%
2018/09/26	1	47.55	0	0.00	47.45	1	5,177	0.02%
2018/09/21	0	0.00	1	48.55	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	47.95	48.20	-1	5,137	-0.02%
2018/09/19	2	47.60	20	47.79	48.15	-18	5,140	-0.35%
2018/09/18	0	0.00	2	47.55	47.50	-2	5,115	-0.04%
2018/09/17	2	47.28	2	47.53	47.50	0	5,115	0.00%
2018/09/14	4	47.70	1	47.40	47.50	3	5,117	0.06%
2018/09/13	0	0.00	3	47.28	47.65	-3	5,104	-0.06%
2018/09/12	0	0.00	2	46.20	46.90	-2	5,051	-0.04%
2018/09/11	3	45.15	0	0.00	45.40	3	4,986	0.06%
2018/09/10	2	44.85	0	0.00	44.60	2	4,834	0.04%
2018/09/07	13	45.32	0	0.00	45.10	13	4,580	0.28%
2018/09/05	0	0.00	6	48.77	48.80	-6	3,239	-0.19%
2018/09/03	1	50.00	1	50.10	50.00	0	2,724	0.00%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/22	0	0.00	6	48.48	48.35	-6	2,883	-0.21%
2018/08/15	1	48.00	1	48.30	48.00	0	2,873	0.00%
2018/08/13	2	48.00	2	47.85	47.50	0	2,634	0.00%
2018/08/10	2	48.00	0	0.00	48.00	2	2,483	0.08%
2018/08/09	1	48.40	2	48.15	48.30	-1	2,481	-0.04%
2018/08/03	0	0.00	14	47.25	47.35	-14	2,409	-0.58%
2018/07/31	2	46.60	0	0.00	47.30	2	2,392	0.08%
2018/07/27	0	0.00	1	46.15	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/24	1	45.80	2	45.80	45.70	-1	2,450	-0.04%
2018/07/23	2	45.85	0	0.00	45.80	2	2,457	0.08%
2018/07/16	0.4	45.40	0	0.00	45.40	0.4	2,542	0.02%
2018/07/05	4	44.08	0	0.00	44.00	4	2,639	0.15%
2018/07/03	5	44.35	0	0.00	44.20	5	2,704	0.18%
2018/06/29	0	0.00	37	44.55	45.25	-37	2,683	-1.38%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/22	3	46.00	0	0.00	45.70	3	2,644	0.11%
2018/06/19	1	46.10	0	0.00	46.20	1	2,655	0.04%
2018/06/13	1	47.20	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1.2	47.40	0	0.00	47.65	1.2	2,520	0.05%
2018/06/11	2	47.95	5	48.00	47.60	-3	2,510	-0.12%
2018/06/07	1	47.65	0	0.00	47.45	1	2,455	0.04%
2018/06/06	10	47.35	10	47.65	47.85	0	2,452	0.00%
2018/06/05	0	0.00	2	46.50	46.80	-2	2,345	-0.09%
2018/06/01	0	0.00	3	46.15	46.30	-3	2,272	-0.13%
2018/05/31	5	45.75	0	0.00	45.40	5	2,230	0.22%
2018/05/28	5	45.96	0	0.00	45.65	5	2,116	0.24%
2018/05/24	0	0.00	10	46.30	46.30	-10	2,108	-0.47%
2018/05/22	4	46.20	0	0.00	46.05	4	2,095	0.19%
2018/05/18	0	0.00	2	45.80	45.90	-2	2,105	-0.09%
2018/05/15	1	45.20	1	45.20	45.50	0	2,200	0.00%
2018/05/14	3	45.93	0	0.00	45.75	3	2,276	0.13%
2018/05/10	0.2	45.25	0	0.00	45.15	0.2	2,242	0.01%
2018/05/09	1	45.10	0	0.00	45.05	1	2,251	0.04%
2018/05/08	0	0.00	1	45.40	45.40	-1	2,279	-0.04%
2018/05/02	1	46.25	0	0.00	46.00	1	2,512	0.04%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/25	2	45.35	0	0.00	45.20	2	2,616	0.08%
2018/04/24	1	45.40	2	45.30	45.20	-1	2,622	-0.04%
2018/04/23	0	0.00	3	45.60	45.60	-3	2,630	-0.11%
2018/04/18	0.2	44.60	0	0.00	44.45	0.2	2,574	0.01%
2018/04/16	2	44.93	0	0.00	44.85	2	2,558	0.08%
2018/04/11	3	45.85	3	45.60	45.70	0	2,585	0.00%
2018/04/10	5	45.10	4	45.29	45.40	1	2,580	0.04%
2018/04/09	2.2	44.92	2	44.90	44.80	0.2	2,583	0.01%
2018/04/03	3	45.00	0	0.00	45.20	3	2,589	0.12%
2018/04/02	2	45.40	0	0.00	45.30	2	2,590	0.08%
2018/03/30	2	44.90	0	0.00	45.00	2	2,586	0.08%
2018/03/27	4	45.00	0	0.00	45.40	4	2,578	0.16%
2018/03/23	1	44.85	1	44.45	44.75	0	2,567	0.00%
2018/03/22	3	45.15	0	0.00	45.10	3	2,570	0.12%
2018/03/21	2	44.85	0	0.00	44.95	2	2,590	0.08%
2018/03/16	1	45.40	1	45.40	44.60	0	2,796	0.00%
2018/03/15	0.2	45.60	0	0.00	45.50	0.2	2,734	0.01%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/12	0.2	45.00	1	45.00	44.95	-0.8	2,704	-0.03%
2018/03/07	0	0.00	2	44.20	44.10	-2	2,691	-0.07%
2018/02/26	0	0.00	1.2	44.91	44.95	-1.2	2,713	-0.04%
2018/02/23	0	0.00	3	44.73	44.75	-3	2,708	-0.11%
2018/02/09	1	43.50	0	0.00	43.55	1	2,704	0.04%
2018/02/07	4	44.20	0	0.00	44.20	4	2,682	0.15%
2018/02/06	5	42.05	3	42.33	42.20	2	2,599	0.08%
2018/02/02	0	0.00	6	45.50	45.60	-6	2,507	-0.24%
2018/01/31	1	45.80	0	0.00	45.80	1	2,514	0.04%
2018/01/30	1	46.25	1	45.55	45.55	0	2,471	0.00%
2018/01/26	31	46.28	15	45.80	46.45	16	2,421	0.66%
2018/01/18	2	42.80	0	0.00	42.80	2	2,129	0.09%
2018/01/15	0	0.00	10	42.70	42.85	-10	2,080	-0.48%
2018/01/12	0	0.00	3	42.60	42.80	-3	2,100	-0.14%
2018/01/11	2	42.40	0	0.00	42.45	2	2,114	0.09%
2018/01/09	0	0.00	3	43.00	43.15	-3	2,123	-0.14%
2018/01/08	4	43.28	0	0.00	43.40	4	2,116	0.19%
2018/01/04	33	42.85	0	0.00	42.65	33	2,116	1.56%
2018/01/03	0	0.00	1	43.20	43.15	-1	2,125	-0.05%
2018/01/02	1	42.15	1	42.90	43.15	0	2,095	0.00%