興富發 (2542)-華南永昌-長虹券商分點個股進出

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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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	1.1	47.86	10.5	47.98	47.20	-9.4	5,458	-0.17%
2024/05/02	11	46.23	47.4	46.70	46.60	-36.4	4,966	-0.73%
2024/04/30	1.1	43.50	0.1	44.18	44.30	1	4,411	0.02%
2024/04/29	1	43.50	4.1	44.07	44.30	-3.1	4,274	-0.07%
2024/04/26	0	0.00	0.1	43.25	42.95	-0.1	4,063	0.00%
2024/04/25	0	0.00	3.1	42.16	42.70	-3.1	3,964	-0.08%
2024/04/24	11	42.05	0.2	41.95	41.95	10.8	3,860	0.28%
2024/04/23	1.1	41.93	3	42.00	42.25	-1.9	3,821	-0.05%
2024/04/22	0	0.00	6.7	43.69	42.40	-6.7	3,769	-0.18%
2024/04/19	2	41.58	3.1	41.39	41.45	-1.1	3,371	-0.03%
2024/04/18	0	0.00	0.1	41.20	41.60	-0.1	3,204	0.00%
2024/04/17	0	0.00	1.1	40.98	40.85	-1.1	3,087	-0.04%
2024/04/16	7.1	40.44	7	40.19	40.10	0.1	3,049	0.00%
2024/04/15	2	40.70	0.1	41.15	40.80	1.9	2,983	0.06%
2024/04/12	1	40.85	0	0.00	40.80	1	2,943	0.03%
2024/04/11	4	40.98	0	0.00	41.10	4	2,921	0.14%
2024/04/10	0	0.00	1.1	41.45	41.35	-1.1	2,896	-0.04%
2024/04/09	0	0.00	1.1	40.96	41.20	-1.1	2,858	-0.04%
2024/04/08	6	40.55	0.1	40.90	40.70	5.9	2,790	0.21%
2024/04/03	0	40.10	2	40.10	40.25	-2	2,717	-0.07%
2024/04/02	1	40.20	0	0.00	40.10	1	2,680	0.04%
2024/04/01	0.1	40.25	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	1.1	40.20	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	2	40.43	0	0.00	40.50	2	2,610	0.08%
2024/03/27	6.1	40.38	0.8	40.20	40.60	5.3	2,567	0.21%
2024/03/26	10	39.10	0	0.00	39.00	10	2,505	0.40%
2024/03/25	0	0.00	2.2	39.17	39.35	-2.2	2,514	-0.09%
2024/03/21	0	0.00	1.7	38.67	38.65	-1.7	2,556	-0.06%
2024/03/20	1	38.50	0	0.00	38.50	1	2,570	0.04%
2024/03/19	1	38.65	2	38.75	38.70	-1	2,526	-0.04%
2024/03/18	1	38.90	24	38.98	39.10	-23	2,512	-0.92%
2024/03/15	5.1	39.25	137	39.36	39.20	-132	2,527	-5.22%	大賣/鉅額交易
2024/03/14	10	39.82	0.2	39.85	39.85	9.8	2,444	0.40%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	0	0.00	2.6	39.89	39.95	-2.6	2,432	-0.11%
2024/03/08	0	0.00	1	39.60	39.75	-1	2,447	-0.04%
2024/03/07	0	0.00	0.1	39.90	39.90	-0.1	2,448	0.00%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/02/26	0	0.00	0.1	39.95	39.90	-0.1	2,444	0.00%
2024/02/22	0	0.00	2	40.20	39.75	-2	2,457	-0.08%
2024/02/21	0	0.00	6.1	39.99	40.10	-6.1	2,459	-0.25%
2024/02/16	0.1	39.50	0	0.00	39.65	0.1	2,471	0.00%
2024/02/02	1	39.55	0	0.00	39.70	1	2,421	0.04%
2024/02/01	0	0.00	3	39.55	39.60	-3	2,413	-0.12%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/30	2	39.65	0	0.00	39.55	2	2,433	0.08%
2024/01/24	1.1	39.46	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	0	0.00	1	39.45	39.50	-1	2,520	-0.04%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	0.00	2	39.75	39.70	-2	2,499	-0.08%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	0.1	39.80	1	39.80	39.70	-1	2,446	-0.04%
2024/01/11	1	39.90	0	0.00	39.95	1	2,476	0.04%
2024/01/10	2	40.03	0	0.00	40.00	2	2,744	0.07%
2024/01/08	1	40.20	0	0.00	40.20	1	2,845	0.04%
2024/01/02	0	0.00	9	40.28	40.25	-9	2,991	-0.30%
2023/12/28	0	0.00	3	40.15	40.15	-3	3,039	-0.10%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/22	0	0.00	7	39.97	39.90	-7	3,231	-0.22%
2023/12/21	6.8	39.82	0	0.00	39.90	6.8	3,414	0.20%
2023/12/20	0.1	40.10	0	0.00	40.15	0.1	3,410	0.00%
2023/12/19	4	40.03	0	0.00	40.15	4	3,443	0.12%
2023/12/18	2.1	40.10	0	0.00	40.45	2.1	3,468	0.06%
2023/12/15	1	40.50	6	40.50	40.40	-5	3,484	-0.14%
2023/12/14	4.3	40.23	11	40.35	40.40	-6.7	3,472	-0.19%
2023/12/13	2	40.00	6	40.05	40.05	-4	3,497	-0.11%
2023/12/12	5.1	39.98	0	0.00	39.90	5.1	3,540	0.14%
2023/12/11	10.2	40.00	0	0.00	40.10	10.2	3,549	0.29%
2023/12/07	1	40.45	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1.1	40.45	0	0.00	40.35	1.1	3,531	0.03%
2023/12/05	2.1	40.55	0.4	40.55	40.55	1.6	3,489	0.05%
2023/12/04	3.1	40.60	0	0.00	40.70	3.1	3,476	0.09%
2023/11/30	73.1	40.85	73	40.85	40.95	0.1	3,452	0.00%
2023/11/29	1.1	40.85	3.5	40.86	40.85	-2.4	3,496	-0.07%
2023/11/28	0	0.00	0.7	40.95	40.95	-0.7	3,489	-0.02%
2023/11/27	4	41.06	0.4	40.95	40.95	3.6	3,468	0.10%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/22	0	0.00	5	41.10	41.05	-5	3,467	-0.14%
2023/11/21	61	40.90	61	41.04	40.85	0	3,444	0.00%
2023/11/20	5	40.87	0	0.00	41.10	5	3,427	0.15%
2023/11/17	5	40.95	0	0.00	40.90	5	3,415	0.15%
2023/11/16	0.7	40.95	5	41.00	41.00	-4.3	3,433	-0.13%
2023/11/15	0	0.00	24	40.77	40.90	-24	3,434	-0.70%
2023/11/14	0.4	40.85	1	40.85	40.85	-0.6	3,400	-0.02%
2023/11/13	0	0.00	0	40.70	40.60	0	3,398	0.00%
2023/11/10	9.1	40.55	0	0.00	40.55	9.1	3,391	0.27%
2023/11/09	0.4	40.70	0	0.00	40.60	0.4	3,392	0.01%
2023/11/07	1	40.75	5	40.70	40.70	-4	3,506	-0.11%
2023/11/01	4.1	40.33	0	0.00	40.60	4.1	3,493	0.12%
2023/10/31	5	40.60	0	0.00	40.70	5	3,483	0.14%
2023/10/30	5	40.80	0	0.00	40.90	5	3,473	0.14%
2023/10/20	1.1	41.20	0	0.00	41.10	1.1	3,504	0.03%
2023/10/19	69	42.08	69.1	41.90	41.80	-0.1	3,542	0.00%
2023/10/18	0	0.00	4	41.80	42.05	-4	3,479	-0.12%
2023/10/17	0	0.00	1	40.95	41.00	-1	3,199	-0.03%
2023/10/16	73	40.55	74.1	41.04	41.30	-1.1	3,162	-0.04%
2023/10/13	0	0.00	4.1	40.81	40.85	-4.1	3,128	-0.13%
2023/10/11	0	0.00	0.1	39.96	40.10	-0.1	3,128	0.00%
2023/10/06	0.1	39.30	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	2	39.20	0	0.00	39.10	2	3,071	0.07%
2023/10/04	2.1	39.05	0	0.00	39.10	2.1	3,075	0.07%
2023/10/03	1.1	39.30	0	0.00	39.25	1.1	3,077	0.03%
2023/10/02	1.1	39.30	0	0.00	39.30	1.1	3,075	0.03%
2023/09/28	2.1	39.50	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	5	39.84	0.5	39.80	39.55	4.5	2,981	0.15%
2023/09/26	3	39.83	10.8	39.94	40.00	-7.8	2,901	-0.27%
2023/09/25	7	43.18	0	0.00	43.05	7	2,712	0.26%
2023/09/22	2	43.30	0	0.00	43.40	2	2,593	0.08%
2023/09/20	0	0.00	0.1	44.20	44.20	-0.1	2,472	0.00%
2023/09/19	1	44.10	5	44.22	44.30	-4	2,406	-0.17%
2023/09/18	1	43.95	0.1	44.00	44.15	0.9	2,376	0.04%
2023/09/15	3	43.25	0	0.00	43.25	3	2,331	0.13%
2023/09/14	0	0.00	6	44.12	44.10	-6	2,252	-0.27%
2023/09/13	0	0.00	2.2	43.65	43.70	-2.2	2,204	-0.10%
2023/09/08	0	0.00	1.2	43.51	43.40	-1.2	2,272	-0.05%
2023/09/07	0	0.00	2	43.40	43.40	-2	2,261	-0.09%
2023/09/05	1	43.45	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	27	43.45	43.60	-27	2,273	-1.19%
2023/09/01	2	42.90	0	0.00	42.95	2	2,211	0.09%
2023/08/29	0	0.00	1	43.19	43.20	-1	2,235	-0.05%
2023/08/23	3.1	42.38	0	0.00	42.30	3.1	2,294	0.13%
2023/08/22	4	42.23	0	0.00	42.40	4	2,320	0.17%
2023/08/21	6	42.77	1	43.09	42.75	5	2,323	0.21%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/16	2	42.50	0	0.00	42.60	2	2,375	0.08%
2023/08/15	0	0.00	5	42.81	42.65	-5	2,401	-0.21%
2023/08/11	0	0.00	5	43.20	43.40	-5	2,426	-0.21%
2023/08/10	0	0.00	5.3	42.90	42.90	-5.3	2,378	-0.22%
2023/08/07	2	42.75	0	0.00	42.80	2	2,962	0.07%
2023/08/04	0	0.00	0	42.70	42.70	0	2,965	0.00%
2023/07/28	2	42.20	0	0.00	42.20	2	3,010	0.07%
2023/07/27	0	0.00	6	42.30	42.40	-6	3,023	-0.20%
2023/07/26	0	0.00	0	42.25	42.05	0	3,022	0.00%
2023/07/25	2	41.63	0	0.00	41.60	2	3,007	0.07%
2023/07/24	5.1	41.79	0	0.00	41.70	5.1	2,980	0.17%
2023/07/21	0	0.00	0.1	42.25	42.15	-0.1	2,924	0.00%
2023/07/17	1	42.16	0	42.50	42.25	1	2,931	0.04%
2023/07/14	1.1	42.55	0	0.00	42.55	1.1	2,898	0.04%
2023/07/13	1	42.60	0	0.00	42.80	1	2,887	0.03%
2023/07/12	1.1	42.85	12	42.90	42.95	-10.9	2,874	-0.38%
2023/07/10	1	42.95	0	43.10	42.80	1	2,878	0.03%
2023/07/07	0	0.00	0	42.75	42.75	0	2,913	0.00%
2023/07/04	1	42.70	0	0.00	42.85	1	2,939	0.03%
2023/07/03	0	0.00	30	42.72	42.80	-30	2,955	-1.02%
2023/06/29	0	0.00	0	42.65	42.75	0	2,963	0.00%
2023/06/26	1	42.40	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0.1	42.25	1.3	42.31	42.25	-1.2	3,006	-0.04%
2023/06/19	1	42.45	0	0.00	42.30	1	2,982	0.03%
2023/06/16	3	42.32	0	0.00	42.25	3	2,968	0.10%
2023/06/13	0.1	42.95	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	0	0.00	0	43.00	42.85	0	3,027	0.00%
2023/06/08	0	0.00	2	42.55	42.55	-2	3,019	-0.07%
2023/06/05	0	0.00	20	42.65	42.50	-20	3,041	-0.66%
2023/05/31	0.9	42.60	0	0.00	42.60	0.9	3,080	0.03%
2023/05/29	0	0.00	1	42.20	42.10	-1	3,039	-0.03%
2023/05/26	0	42.25	0.5	42.25	42.20	-0.5	3,040	-0.02%
2023/05/24	0	0.00	2.1	42.95	43.05	-2.1	3,015	-0.07%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	0.1	42.45	3	42.40	42.60	-2.9	2,973	-0.10%
2023/05/19	1	42.00	5	41.95	42.00	-4	2,931	-0.14%
2023/05/18	0	0.00	3.2	42.05	42.00	-3.2	2,896	-0.11%
2023/05/17	0	0.00	5	41.88	41.90	-5	2,868	-0.18%
2023/05/15	4.1	41.13	1	41.30	41.35	3.1	2,816	0.11%
2023/05/12	1.1	41.61	0	0.00	41.95	1.1	2,713	0.04%
2023/05/11	13.3	41.87	7	41.65	42.30	6.3	2,632	0.24%
2023/05/10	0	0.00	2	43.25	43.20	-2	2,214	-0.09%
2023/05/09	0	0.00	1	43.45	43.20	-1	2,214	-0.05%
2023/05/08	9	43.16	8	43.22	43.30	1	2,235	0.04%
2023/05/05	0	0.00	2	43.05	42.90	-2	2,230	-0.09%
2023/05/04	0	0.00	4.4	42.57	42.85	-4.4	2,252	-0.20%
2023/05/03	0	0.00	2	42.30	42.30	-2	2,241	-0.09%
2023/05/02	1	42.15	2	42.20	42.20	-1	2,289	-0.04%
2023/04/25	6	41.68	22.1	41.77	41.65	-16.1	2,423	-0.66%
2023/04/24	6	41.80	0	0.00	41.75	6	2,406	0.25%
2023/04/21	1	41.80	0	0.00	41.85	1	2,423	0.04%
2023/04/19	1	42.05	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	0	42.20	42.10	0	2,402	0.00%
2023/04/17	2	42.10	0	0.00	42.05	2	2,394	0.08%
2023/04/14	0	0.00	1	42.15	42.10	-1	2,390	-0.04%
2023/04/13	0	0.00	1.2	42.10	42.10	-1.2	2,397	-0.05%
2023/04/12	1	41.90	0	0.00	41.95	1	2,407	0.04%
2023/04/07	2	41.00	0.1	41.43	41.70	1.9	2,499	0.08%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/29	0	0.00	0	41.00	41.05	0	3,290	0.00%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.75	2	40.85	40.70	-1	4,154	-0.02%
2023/03/24	1	40.70	0	0.00	40.65	1	4,616	0.02%
2023/03/21	0	0.00	0	41.05	41.10	0	4,864	0.00%
2023/03/20	0	0.00	0.1	40.70	40.70	-0.1	4,939	0.00%
2023/03/17	1	40.50	0	0.00	40.40	1	4,979	0.02%
2023/03/16	28	40.07	1	40.05	40.10	27	5,004	0.54%
2023/03/15	15.1	40.79	0.5	40.90	40.60	14.6	5,035	0.29%
2023/03/14	0.1	41.70	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	3.8	41.38	0	41.80	41.80	3.8	5,086	0.07%
2023/03/09	0	0.00	20	41.95	41.95	-20	5,127	-0.39%
2023/03/08	3	41.72	0	0.00	41.85	3	5,151	0.06%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	7.1	41.81	0	0.00	41.95	7.1	5,213	0.14%
2023/03/02	10.5	42.15	0	0.00	42.25	10.5	5,216	0.20%
2023/03/01	0	0.00	1	42.35	42.35	-1	5,253	-0.02%
2023/02/24	10.3	42.25	0	0.00	42.40	10.3	5,404	0.19%
2023/02/23	0	0.00	0	42.40	42.40	0	5,417	0.00%
2023/02/22	0.1	42.00	0	0.00	42.30	0.1	5,435	0.00%
2023/02/21	1	42.25	6	42.30	42.25	-5	5,466	-0.09%
2023/02/20	0	0.00	5.1	42.25	42.30	-5.1	5,567	-0.09%
2023/02/17	0	0.00	10	41.90	41.95	-10	5,613	-0.18%
2023/02/16	0.1	41.90	20	41.90	41.90	-19.9	5,744	-0.35%
2023/02/15	1	41.90	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	0.00	0	41.95	42.00	0	5,835	0.00%
2023/02/13	0	0.00	3	41.30	41.80	-3	5,888	-0.05%
2023/02/10	0.1	41.65	0	0.00	41.55	0.1	5,912	0.00%
2023/02/07	0.4	41.95	0	0.00	41.95	0.4	6,053	0.01%
2023/02/06	0	0.00	2	41.85	42.00	-2	6,047	-0.03%
2023/02/03	0	41.25	0	0.00	41.80	0	6,036	0.00%
2023/02/02	3	41.45	1.5	41.50	41.25	1.5	6,057	0.02%
2023/02/01	0	0.00	0.3	41.65	41.60	-0.3	6,045	-0.01%
2023/01/31	0	0.00	0	41.20	41.10	0	6,114	0.00%
2023/01/30	20	40.80	0	0.00	40.65	20	6,079	0.33%
2023/01/17	0	0.00	0.3	40.75	40.70	-0.3	6,054	0.00%
2023/01/12	0	0.00	4.7	40.62	40.70	-4.7	6,092	-0.08%
2023/01/11	0	0.00	1	40.65	40.60	-1	6,125	-0.02%
2023/01/04	2	40.35	0	0.00	40.60	2	6,229	0.03%
2023/01/03	1	40.40	10	40.30	40.35	-9	6,276	-0.14%
2022/12/28	0.1	40.90	1	41.20	40.70	-0.9	6,284	-0.01%
2022/12/27	0	0.00	183.1	40.22	41.45	-183.1	6,283	-2.91%	大賣/鉅額交易
2022/12/26	13	40.33	1	40.30	40.25	12	6,225	0.19%
2022/12/23	137	40.17	132	40.33	40.35	5	6,264	0.08%	大買/大賣/
2022/12/22	51	39.91	0	0.00	42.00	51	6,211	0.82%
2022/12/21	42.1	39.13	5.1	38.91	40.00	37	6,026	0.61%
2022/12/20	123.7	39.93	0	0.00	39.65	123.7	5,780	2.14%	大買/鉅額交易
2022/12/19	44.2	40.54	0	0.00	40.50	44.2	5,621	0.79%
2022/12/16	153.8	41.96	100	41.87	41.15	53.8	5,404	1.00%	大買/
2022/12/15	118	41.75	123	42.41	42.40	-5	5,094	-0.10%	大買/大賣/
2022/12/14	0.1	42.48	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	1.2	43.30	0.1	43.65	42.75	1.1	5,162	0.02%
2022/12/12	1	43.95	11	43.80	43.65	-10	5,153	-0.19%
2022/12/09	0.1	43.90	0	0.00	44.00	0.1	5,155	0.00%
2022/12/07	2.1	44.10	0	44.30	44.35	2	5,137	0.04%
2022/12/06	0	0.00	6	44.30	43.95	-6	5,103	-0.12%
2022/12/05	0	0.00	18	44.55	44.40	-18	5,088	-0.35%
2022/12/02	6.1	44.30	0.1	44.30	44.25	6	5,030	0.12%
2022/11/30	0	44.65	0	0.00	44.80	0	5,021	0.00%
2022/11/29	0	0.00	2.1	44.68	44.80	-2.1	5,026	-0.04%
2022/11/28	0.1	44.15	0	44.65	44.85	0	5,036	0.00%
2022/11/25	0.1	44.71	2	44.95	44.55	-1.9	5,022	-0.04%
2022/11/24	0	0.00	12.2	44.90	44.90	-12.2	5,032	-0.24%
2022/11/23	1	44.80	21.1	44.90	44.90	-20.1	5,037	-0.40%
2022/11/22	0	0.00	18.1	44.83	44.85	-18.1	5,044	-0.36%
2022/11/21	0	0.00	0.1	43.90	43.95	-0.1	4,921	0.00%
2022/11/18	0	0.00	16	43.81	43.80	-16	4,941	-0.32%
2022/11/17	0	0.00	5.4	43.60	43.55	-5.4	4,949	-0.11%
2022/11/16	0.1	43.15	0	43.25	43.20	0.1	4,925	0.00%
2022/11/15	0	0.00	3	43.08	42.90	-3	4,916	-0.06%
2022/11/14	0	0.00	13.1	43.20	43.35	-13.1	4,875	-0.27%
2022/11/11	0	0.00	0.1	42.30	42.40	-0.1	4,802	0.00%
2022/11/10	0	0.00	3.1	42.06	42.25	-3.1	4,814	-0.07%
2022/11/09	0.1	41.95	1	42.25	42.25	-1	4,868	-0.02%
2022/11/07	1	41.95	0.1	41.96	42.05	0.9	4,888	0.02%
2022/11/04	0	0.00	2.1	41.34	42.00	-2.1	4,888	-0.04%
2022/11/03	2.4	40.87	0	0.00	41.30	2.4	4,842	0.05%
2022/11/02	0	0.00	0	41.45	41.25	0	4,832	0.00%
2022/11/01	0	0.00	12.5	41.42	41.45	-12.5	4,873	-0.26%
2022/10/31	1	41.44	4.1	41.35	41.45	-3.1	4,888	-0.06%
2022/10/28	0	0.00	3	41.65	41.65	-3	4,880	-0.06%
2022/10/27	0	0.00	3.1	41.37	41.80	-3.1	4,875	-0.06%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	2.6	40.73	40.65	-2.6	4,828	-0.05%
2022/10/24	1.6	40.49	1	40.80	40.60	0.6	4,786	0.01%
2022/10/21	1	40.40	2	40.35	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	0.3	40.40	40.35	-0.3	4,768	-0.01%
2022/10/19	0	0.00	1.1	40.02	40.20	-1.1	4,726	-0.02%
2022/10/18	0	0.00	0.1	39.50	39.60	-0.1	4,685	0.00%
2022/10/17	0.1	38.70	0.1	39.10	39.20	0	4,736	0.00%
2022/10/14	1	39.05	0.1	39.15	39.20	0.9	4,808	0.02%
2022/10/13	0	0.00	0.1	38.42	38.75	-0.1	4,945	0.00%
2022/10/11	0.1	38.80	4.4	39.28	39.35	-4.3	5,224	-0.08%
2022/10/07	1.1	38.93	10	39.10	38.90	-8.9	5,188	-0.17%
2022/10/06	0	0.00	8	39.49	39.65	-8	5,180	-0.15%
2022/10/05	0	0.00	5	39.70	39.75	-5	5,206	-0.10%
2022/10/04	1	39.75	0	39.95	39.70	1	5,244	0.02%
2022/10/03	0	0.00	0.1	39.43	39.85	-0.1	5,232	0.00%
2022/09/30	0	0.00	1.1	38.99	39.00	-1.1	5,202	-0.02%
2022/09/29	0	0.00	0.3	38.62	38.60	-0.3	5,204	-0.01%
2022/09/28	5.1	38.79	23	38.67	38.00	-18	5,171	-0.35%
2022/09/27	9.6	39.83	1	40.10	39.65	8.6	5,055	0.17%
2022/09/26	7.8	40.02	6.5	40.26	40.20	1.3	4,940	0.03%
2022/09/23	7.3	47.79	16	47.81	47.80	-8.8	4,766	-0.18%
2022/09/22	2.4	47.89	5.4	47.80	47.75	-3	4,634	-0.06%
2022/09/21	2.6	47.94	31	47.90	48.00	-28.4	4,521	-0.63%
2022/09/20	6.1	48.01	1	48.05	48.00	5.1	4,374	0.12%
2022/09/19	6	48.14	20	48.15	48.15	-14	4,340	-0.32%
2022/09/16	4.1	48.20	0	0.00	48.30	4.1	4,306	0.09%
2022/09/15	1	48.20	0	0.00	48.25	1	4,462	0.02%
2022/09/14	4	48.10	6	48.21	48.25	-2	4,782	-0.04%
2022/09/13	1	48.55	15	48.58	48.50	-14	5,003	-0.28%
2022/09/12	1.5	48.28	5.3	48.33	48.40	-3.8	5,233	-0.07%
2022/09/08	2.1	48.00	0	0.00	48.35	2.1	5,532	0.04%
2022/09/07	7	47.87	6	47.93	47.90	1	5,636	0.02%
2022/09/06	7.2	48.00	0	0.00	48.10	7.2	5,682	0.13%
2022/09/05	9	47.98	0	0.00	47.95	9	5,683	0.16%
2022/09/02	6	47.93	1	47.95	48.00	5	5,698	0.09%
2022/09/01	1.2	48.03	0	0.00	48.10	1.2	5,726	0.02%
2022/08/31	1.2	48.37	0	0.00	48.40	1.2	5,714	0.02%
2022/08/30	0.1	48.10	0	0.00	48.35	0.1	5,694	0.00%
2022/08/29	0.5	47.94	1	47.55	47.85	-0.5	5,702	-0.01%
2022/08/25	1	48.00	0.1	48.00	48.10	0.9	5,812	0.02%
2022/08/24	4.1	47.65	27	47.83	48.00	-23	5,807	-0.40%
2022/08/23	0	0.00	0	47.60	47.65	0	5,790	0.00%
2022/08/22	0	0.00	1.1	47.45	47.65	-1.1	5,815	-0.02%
2022/08/19	1	46.65	0	0.00	47.00	1	5,742	0.02%
2022/08/18	14	46.86	0	0.00	46.80	14	5,742	0.24%
2022/08/17	12	47.19	0	47.20	47.20	12	5,720	0.21%
2022/08/16	1	46.51	5.2	46.75	46.80	-4.1	5,658	-0.07%
2022/08/15	11	46.26	0	46.40	46.20	11	5,579	0.20%
2022/08/12	10	45.95	18.1	46.33	46.15	-8.1	5,593	-0.14%
2022/08/11	0	46.00	0.1	46.00	45.90	0	5,573	0.00%
2022/08/10	1	45.81	0	0.00	45.75	1	5,595	0.02%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/08	1	45.90	0	0.00	46.00	1	5,670	0.02%
2022/08/05	7.1	45.70	0	0.00	45.85	7.1	5,890	0.12%
2022/08/04	0.1	45.50	0.1	45.45	45.65	0	5,966	0.00%
2022/08/02	1	45.60	2	45.80	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	1.1	45.80	45.90	-1.1	6,010	-0.02%
2022/07/29	0.1	45.00	1.4	45.31	45.35	-1.3	5,999	-0.02%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	1.2	44.73	0	0.00	44.65	1.2	6,026	0.02%
2022/07/26	0.6	45.00	0	0.00	44.80	0.6	6,033	0.01%
2022/07/25	5	44.85	0	0.00	45.10	5	6,048	0.08%
2022/07/22	0.1	44.95	0	0.00	45.20	0.1	6,076	0.00%
2022/07/21	15.1	44.91	0	0.00	45.15	15.1	6,053	0.25%
2022/07/20	0.1	45.35	6	45.74	45.35	-6	6,060	-0.10%
2022/07/19	0	0.00	6.1	45.71	45.75	-6.1	6,023	-0.10%
2022/07/18	1	43.60	3.1	45.00	45.10	-2.1	5,953	-0.04%
2022/07/14	0	0.00	1	43.55	43.50	-1	6,095	-0.02%
2022/07/13	2	43.58	0	0.00	43.50	2	6,119	0.03%
2022/07/12	1.1	43.59	0	0.00	43.20	1.1	6,150	0.02%
2022/07/11	0	43.90	2	43.60	43.80	-2	6,163	-0.03%
2022/07/08	2	43.83	0	0.00	43.85	2	6,195	0.03%
2022/07/07	2.1	44.08	0	0.00	43.80	2.1	6,213	0.03%
2022/07/06	1	44.25	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	1	44.65	44.65	-1	6,572	-0.02%
2022/07/04	1	44.45	11	44.29	44.40	-10	6,803	-0.15%
2022/07/01	6	44.18	1	44.90	43.95	5	7,609	0.07%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/29	0	44.90	1.1	45.09	45.10	-1.1	8,197	-0.01%
2022/06/27	0	0.00	3.1	44.65	44.80	-3.1	8,257	-0.04%
2022/06/24	0	0.00	2	44.15	44.20	-2	8,284	-0.02%
2022/06/23	20	43.22	0	0.00	43.30	20	8,320	0.24%
2022/06/22	16	42.99	0	0.00	43.25	16	8,163	0.20%
2022/06/21	6.1	43.45	0	0.00	43.35	6.1	7,857	0.08%
2022/06/20	8.5	43.71	56.5	43.80	43.60	-48	7,697	-0.62%
2022/06/17	31.1	43.39	0	0.00	44.75	31.1	7,720	0.40%
2022/06/16	12	44.63	1	44.50	44.55	11	7,555	0.15%
2022/06/15	3	45.03	0	0.00	45.05	3	7,569	0.04%
2022/06/13	2	44.73	0	0.00	44.80	2	8,324	0.02%
2022/06/10	5	44.93	0	0.00	44.90	5	8,491	0.06%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1.1	44.86	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	23.2	45.06	2	45.05	45.00	21.2	8,621	0.25%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/06/01	0	0.00	0	46.63	46.35	0	8,711	0.00%
2022/05/30	0	0.00	0.1	46.41	46.55	-0.1	8,881	0.00%
2022/05/27	5	46.00	0	0.00	46.00	5	8,908	0.06%
2022/05/25	1	45.60	0	0.00	46.00	1	9,159	0.01%
2022/05/24	3	45.80	0	0.00	45.80	3	9,320	0.03%
2022/05/23	0	46.00	0	0.00	46.00	0	9,444	0.00%
2022/05/19	0.1	45.50	0	0.00	45.60	0.1	9,778	0.00%
2022/05/18	0	0.00	0.1	45.85	45.90	-0.1	9,750	0.00%
2022/05/17	1	44.90	1.1	45.01	45.45	-0.1	9,739	0.00%
2022/05/16	9	44.39	0	0.00	44.55	9	9,756	0.09%
2022/05/13	9.1	43.92	1	44.40	44.70	8.1	9,762	0.08%
2022/05/12	17	45.70	0	0.00	45.40	17	9,552	0.18%
2022/05/11	0.1	46.45	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	4	46.33	0	0.00	46.50	4	9,491	0.04%
2022/05/09	6	46.63	0	0.00	46.50	6	9,510	0.06%
2022/05/06	15	46.90	0	0.00	46.90	15	9,568	0.16%
2022/05/05	0	0.00	0	47.20	47.00	0	9,644	0.00%
2022/05/03	1	46.65	10	46.60	46.65	-9	9,780	-0.09%
2022/04/28	0	46.95	0	0.00	46.70	0	9,846	0.00%
2022/04/27	5	46.60	0	0.00	46.70	5	9,839	0.05%
2022/04/25	21.1	46.54	133	46.76	46.45	-111.9	9,766	-1.15%	大賣/鉅額交易
2022/04/22	13.1	47.23	743	47.40	47.10	-729.9	9,677	-7.54%	大賣/鉅額交易
2022/04/21	5	47.54	7	47.75	47.50	-2	9,599	-0.02%
2022/04/20	52	47.53	26	47.46	48.75	26	9,493	0.27%
2022/04/19	51	47.63	20	47.75	47.80	31	9,399	0.33%
2022/04/18	50	47.78	26	47.81	47.80	24	9,395	0.26%
2022/04/15	76	47.54	33	47.86	48.05	43	9,352	0.46%
2022/04/14	53	47.73	24.1	47.76	47.85	29	9,312	0.31%
2022/04/13	26	47.14	16	47.27	47.45	10	9,288	0.11%
2022/04/12	207.1	46.96	92	46.80	46.90	115.1	9,253	1.24%	大買/鉅額交易
2022/04/11	274.1	48.13	31	47.61	47.60	243.1	9,119	2.67%	大買/鉅額交易
2022/04/08	363.3	48.65	0	0.00	48.75	363.3	8,892	4.09%	大買/鉅額交易
2022/04/07	62.1	49.28	703.1	49.11	48.90	-641	8,703	-7.37%	大賣/鉅額交易
2022/04/06	42	48.13	45.2	47.10	49.00	-3.2	7,888	-0.04%
2022/04/01	2.2	45.51	42	45.56	45.70	-39.8	7,252	-0.55%
2022/03/31	7	45.41	1	45.40	45.40	6	7,189	0.08%
2022/03/30	3	45.32	0	0.00	45.40	3	7,184	0.04%
2022/03/29	4	45.40	0	0.00	45.30	4	7,325	0.05%
2022/03/28	3.2	45.24	0	0.00	45.35	3.2	7,363	0.04%
2022/03/25	14	45.75	1	45.70	45.75	13	7,389	0.18%
2022/03/24	5	45.65	0	0.00	45.75	5	7,451	0.07%
2022/03/23	3	45.93	1	46.00	45.95	2	7,509	0.03%
2022/03/22	210.1	45.51	1	45.75	45.50	209.1	7,515	2.78%	大買/鉅額交易
2022/03/21	143.1	46.18	0	0.00	46.20	143.1	7,261	1.97%	大買/鉅額交易
2022/03/18	370	46.72	5	46.65	46.60	365	7,118	5.13%	大買/鉅額交易
2022/03/17	22.1	46.95	0	0.00	47.00	22.1	7,022	0.31%
2022/03/16	47.1	47.00	10	46.65	46.85	37.1	6,829	0.54%
2022/03/15	5	50.20	8	50.54	50.50	-3	6,228	-0.05%
2022/03/14	1	49.25	4.1	49.99	49.60	-3.1	6,042	-0.05%
2022/03/08	3	48.67	1	48.35	48.50	2	5,836	0.03%
2022/03/07	6.1	48.95	4.6	49.18	49.30	1.5	5,723	0.03%
2022/03/04	1	50.20	6.4	50.62	50.50	-5.4	5,607	-0.10%
2022/03/03	1	49.95	8.1	50.10	50.20	-7.1	5,520	-0.13%
2022/03/01	4	49.50	0	0.00	49.45	4	5,514	0.07%
2022/02/24	22	48.94	2	48.62	48.35	20	5,287	0.38%
2022/02/23	0	0.00	25.1	49.00	49.10	-25.1	5,123	-0.49%
2022/02/22	1	47.80	20.1	48.95	48.90	-19.1	5,011	-0.38%
2022/02/21	2.5	47.62	2.1	48.20	48.15	0.5	4,800	0.01%
2022/02/17	1	47.15	17	47.19	47.25	-16	4,777	-0.33%
2022/02/16	16	47.11	1	47.15	47.15	15	4,863	0.31%
2022/02/15	0	0.00	1	47.25	47.10	-1	5,051	-0.02%
2022/02/14	1	46.75	0	0.00	46.85	1	5,014	0.02%
2022/02/10	1.2	46.82	0	0.00	46.90	1.2	5,005	0.02%
2022/02/09	1.2	47.23	0	0.00	47.00	1.2	4,977	0.02%
2022/02/08	3	47.13	3	47.35	47.25	0	4,940	0.00%
2022/02/07	2	46.83	1.1	47.00	47.05	0.9	4,852	0.02%
2022/01/26	2	46.25	0	0.00	46.80	2	4,760	0.04%
2022/01/25	1.2	46.18	25	46.18	46.30	-23.8	4,666	-0.51%
2022/01/20	2	45.95	0	0.00	46.15	2	4,536	0.04%
2022/01/19	12.2	45.99	1	45.95	45.95	11.2	4,521	0.25%
2022/01/18	0.1	46.20	1	46.15	46.10	-0.9	4,470	-0.02%
2022/01/17	6	46.10	0	0.00	46.25	6	4,483	0.13%
2022/01/14	21.1	46.20	1	46.15	46.35	20.1	4,544	0.44%
2022/01/13	0.1	46.25	0	0.00	46.20	0.1	4,661	0.00%
2022/01/12	1	46.20	3	46.30	46.25	-2	4,657	-0.04%
2022/01/10	0	0.00	1	46.30	46.35	-1	4,618	-0.02%
2022/01/07	1.1	46.21	0	0.00	46.45	1.1	4,611	0.02%
2022/01/06	1	46.15	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	4	46.11	1	46.10	46.25	3	4,629	0.06%
2021/12/30	1	46.50	1	46.55	46.25	0	4,602	0.00%
2021/12/29	1	46.15	2	46.25	46.25	-1	4,569	-0.02%
2021/12/28	0	0.00	1	46.25	46.15	-1	4,557	-0.02%
2021/12/27	15	46.08	0	0.00	46.25	15	4,540	0.33%
2021/12/24	11	46.05	1	45.95	46.20	10	4,524	0.22%
2021/12/23	48.2	46.01	1	46.00	46.05	47.2	4,502	1.05%
2021/12/22	14	46.79	0	0.00	46.70	14	4,305	0.33%
2021/12/21	12	46.90	0	0.00	47.00	12	4,226	0.28%
2021/12/20	0	0.00	3	47.65	47.60	-3	4,188	-0.07%
2021/12/17	2	47.20	1	47.25	47.25	1	4,196	0.02%
2021/12/16	0	0.00	17	47.20	47.25	-17	4,208	-0.40%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/13	2	46.90	0	46.80	46.70	2	4,252	0.05%
2021/12/09	1	46.45	2	46.65	46.50	-1	4,177	-0.02%
2021/12/08	2	46.45	0	46.55	46.50	2	4,154	0.05%
2021/12/07	0	0.00	2	46.48	46.50	-2	4,130	-0.05%
2021/12/06	10	46.30	0	0.00	46.40	10	4,098	0.24%
2021/12/01	0	0.00	1	46.55	46.70	-1	4,107	-0.02%
2021/11/30	2	46.30	0	0.00	46.20	2	4,101	0.05%
2021/11/29	3	46.55	36	46.27	46.45	-33	4,068	-0.81%
2021/11/26	0	0.00	10	46.75	46.80	-10	4,044	-0.25%
2021/11/25	1	47.20	0	0.00	47.10	1	4,003	0.02%
2021/11/22	1	46.35	0	0.00	46.55	1	3,875	0.03%
2021/11/18	10	46.65	0	0.00	46.60	10	3,886	0.26%
2021/11/17	0	0.00	1	46.30	46.50	-1	3,875	-0.03%
2021/11/16	10	46.85	0	0.00	46.80	10	3,859	0.26%
2021/11/15	1	47.90	3	47.90	47.65	-2	3,829	-0.05%
2021/11/12	0	0.00	9	47.17	47.80	-9	3,734	-0.24%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/09	5	44.85	0	0.00	44.95	5	3,676	0.14%
2021/11/08	3	44.80	0	0.00	45.00	3	3,689	0.08%
2021/11/04	3	44.75	0	0.00	44.65	3	3,722	0.08%
2021/11/02	1	44.70	0.2	44.85	44.70	0.8	3,818	0.02%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/29	0	0.00	2	45.05	44.95	-2	3,853	-0.05%
2021/10/26	0	0.00	0.2	45.50	45.55	-0.2	3,975	-0.01%
2021/10/25	3	44.90	2	45.00	45.20	1	4,053	0.02%
2021/10/22	0	0.00	0.3	45.35	45.15	-0.3	4,122	-0.01%
2021/10/15	1	44.80	0	0.00	44.75	1	4,387	0.02%
2021/10/14	0	0.00	2	45.00	44.70	-2	4,394	-0.05%
2021/10/12	5	44.60	0	0.00	45.10	5	4,494	0.11%
2021/10/08	1	44.75	0	0.00	44.60	1	4,440	0.02%
2021/10/05	6	44.54	0	0.00	44.60	6	4,464	0.13%
2021/09/30	2	45.10	0	0.00	45.10	2	4,629	0.04%
2021/09/29	2	45.00	0	0.00	45.05	2	4,619	0.04%
2021/09/24	2	45.08	0	0.00	45.10	2	4,508	0.04%
2021/09/22	10	46.71	0	0.00	46.20	10	4,245	0.24%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/13	2	48.10	0	0.00	48.35	2	4,204	0.05%
2021/09/08	0	0.00	1	47.30	47.25	-1	4,312	-0.02%
2021/09/06	6	48.20	0	0.00	48.15	6	4,318	0.14%
2021/09/02	2	48.25	0	0.00	48.25	2	4,344	0.05%
2021/08/25	0	0.00	5	47.30	47.60	-5	4,498	-0.11%
2021/08/24	3	47.77	5	47.60	47.65	-2	4,515	-0.04%
2021/08/20	1	47.35	1	47.90	47.55	0	4,597	0.00%
2021/08/19	3	47.55	0	0.00	47.55	3	5,750	0.05%
2021/08/18	1	48.15	21	48.28	48.40	-20	5,778	-0.35%
2021/08/16	2	48.28	3.1	48.60	48.10	-1.1	5,726	-0.02%
2021/08/13	0	0.00	20.5	49.05	48.90	-20.5	5,649	-0.36%
2021/08/11	0	0.00	0.3	48.85	48.80	-0.3	5,583	-0.01%
2021/08/10	0	0.00	2	48.75	48.85	-2	5,582	-0.04%
2021/08/03	0	0.00	1	49.30	49.30	-1	5,955	-0.02%
2021/07/30	0	0.00	2	48.93	49.05	-2	6,127	-0.03%
2021/07/29	2	49.20	7	49.00	49.10	-5	6,148	-0.08%
2021/07/28	0	0.00	1	48.00	48.35	-1	6,105	-0.02%
2021/07/27	0	0.00	9.2	48.07	48.15	-9.2	6,096	-0.15%
2021/07/26	1	47.80	1	47.45	48.10	0	6,098	0.00%
2021/07/23	11	47.73	34	47.75	47.90	-23	6,014	-0.38%
2021/07/22	8	46.89	1	46.50	46.85	7	5,822	0.12%
2021/07/21	0	0.00	5	45.85	46.00	-5	5,780	-0.09%
2021/07/19	0	0.00	1	46.25	46.10	-1	6,065	-0.02%
2021/07/16	0	45.25	2.9	45.49	45.75	-2.8	6,068	-0.05%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/09	20	45.08	1	45.16	45.00	19	6,084	0.31%
2021/07/08	2	44.79	2	44.70	44.65	0	6,005	0.00%
2021/07/07	0	0.00	3	44.13	44.40	-3	6,008	-0.05%
2021/07/05	0	0.00	5.4	43.44	43.50	-5.4	6,028	-0.09%
2021/07/02	0	0.00	18	43.35	43.30	-18	6,077	-0.30%
2021/07/01	0	0.00	1	43.25	43.20	-1	6,112	-0.02%
2021/06/28	0	0.00	0	43.88	43.60	0	6,172	0.00%
2021/06/25	6	43.89	0	0.00	43.60	6	6,171	0.10%
2021/06/24	1	43.50	12	43.80	43.85	-11	6,158	-0.18%
2021/06/23	2	42.80	10	42.70	42.70	-8	6,132	-0.13%
2021/06/22	7	42.55	0	0.00	42.35	7	6,080	0.12%
2021/06/21	0	42.40	0	0.00	42.20	0	6,087	0.00%
2021/06/18	0	0.00	1.1	42.38	42.20	-1.1	6,113	-0.02%
2021/06/16	11	42.65	1	42.70	42.50	10	6,260	0.16%
2021/06/15	0.1	42.75	0	0.00	42.80	0.1	6,256	0.00%
2021/06/09	1	41.45	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2	41.33	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/05/31	1	42.20	1	42.40	42.10	0	6,060	0.00%
2021/05/28	0	0.00	0.3	42.80	42.65	-0.3	5,999	0.00%
2021/05/27	1	42.00	0	0.00	42.60	1	5,986	0.02%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/21	3	42.58	3	42.80	43.00	0	4,782	0.00%
2021/05/19	1	41.85	1	42.00	41.85	0	4,749	0.00%
2021/05/18	2	41.80	0	0.00	41.90	2	4,748	0.04%
2021/05/17	4.7	41.52	14	41.62	40.80	-9.3	4,762	-0.20%
2021/05/14	0	0.00	1	43.50	42.80	-1	4,683	-0.02%
2021/05/13	11	42.26	2	42.90	42.10	9	4,629	0.19%
2021/05/12	16	42.54	9	43.32	42.60	7	4,544	0.15%
2021/05/11	1	45.65	0	0.00	44.85	1	4,277	0.02%
2021/05/10	10	45.30	1	45.50	45.70	9	4,201	0.21%
2021/05/06	0	0.00	1	45.50	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	4.3	44.81	45.20	-4.3	3,929	-0.11%
2021/05/04	0	0.00	2	44.38	44.35	-2	3,882	-0.05%
2021/05/03	0	0.00	22	45.31	44.70	-22	3,820	-0.58%
2021/04/29	4	45.45	0	0.00	45.25	4	3,765	0.11%
2021/04/28	8	45.65	1	45.70	45.65	7	3,739	0.19%
2021/04/26	5	46.35	7	46.51	46.60	-2	3,705	-0.05%
2021/04/23	11	44.76	8	44.46	45.35	3	3,491	0.09%
2021/04/22	0	0.00	11	44.35	44.10	-11	3,389	-0.32%
2021/04/20	0	0.00	1	44.15	44.35	-1	3,311	-0.03%
2021/04/19	1	44.30	37	44.36	44.60	-36	3,322	-1.08%
2021/04/16	11	43.51	0	0.00	43.60	11	3,270	0.34%
2021/04/15	0	0.00	2	43.30	43.30	-2	3,297	-0.06%
2021/04/14	7	43.33	0	0.00	43.25	7	3,331	0.21%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/12	13	43.59	0	0.00	43.60	13	3,327	0.39%
2021/04/09	10	43.65	1	43.60	43.75	9	3,336	0.27%
2021/04/08	2	43.53	0	0.00	43.50	2	3,300	0.06%
2021/04/07	5	43.50	0	0.00	43.65	5	3,277	0.15%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	10.5	43.60	0	0.00	43.55	10.5	3,289	0.32%
2021/03/31	0	0.00	1	43.40	43.50	-1	3,351	-0.03%
2021/03/29	0	0.00	10	43.31	43.55	-10	3,680	-0.27%
2021/03/26	0	0.00	0.1	43.60	43.50	-0.1	3,854	0.00%
2021/03/25	1.9	43.57	0	0.00	43.60	1.9	4,049	0.05%
2021/03/24	3	43.18	0.1	43.25	43.55	2.9	4,322	0.07%
2021/03/23	10	43.15	0	0.00	43.15	10	4,361	0.23%
2021/03/22	11	43.38	0	0.00	43.60	11	4,406	0.25%
2021/03/19	10	44.69	0	0.00	44.25	10	4,320	0.23%
2021/03/18	20	45.45	0	0.00	45.20	20	4,322	0.46%
2021/03/15	2	44.75	0	0.00	44.75	2	4,528	0.04%
2021/03/11	0.1	45.40	0	0.00	45.35	0.1	5,010	0.00%
2021/03/08	30	45.30	1	45.15	45.25	29	5,088	0.57%
2021/03/03	0.1	44.80	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	10	44.80	0	45.15	44.55	10	5,174	0.19%
2021/02/23	0	0.00	1	44.95	44.85	-1	5,087	-0.02%
2021/02/22	0	0.00	3	44.05	44.05	-3	5,042	-0.06%
2021/02/17	1	43.75	0.1	44.00	43.75	0.9	5,010	0.02%
2021/02/04	0	0.00	2.4	43.66	43.45	-2.4	4,999	-0.05%
2021/01/29	0.1	43.00	0	0.00	42.60	0.1	5,117	0.00%
2021/01/27	1	43.60	0	0.00	43.60	1	5,087	0.02%
2021/01/26	0.2	43.65	0	0.00	43.45	0.2	5,088	0.00%
2021/01/22	10	43.25	0	0.00	43.10	10	5,104	0.20%
2021/01/21	0.1	43.70	10	43.60	43.40	-9.9	5,102	-0.19%
2021/01/19	1	44.60	0	0.00	44.40	1	5,021	0.02%
2021/01/18	7	44.82	0	0.00	44.55	7	4,997	0.14%
2021/01/15	3	45.60	0	45.40	45.05	3	5,015	0.06%
2021/01/13	1	45.80	2.8	45.74	45.80	-1.8	5,174	-0.03%
2021/01/12	1	45.90	6	45.95	45.55	-5	5,170	-0.10%
2021/01/11	0	0.00	0.1	45.85	46.00	-0.1	5,145	0.00%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/06	0	0.00	0	45.35	45.20	0	5,053	0.00%
2021/01/04	2.9	45.63	0	0.00	45.15	2.9	5,002	0.06%
2020/12/31	1	45.70	0	45.75	45.85	1	5,008	0.02%
2020/12/28	0.1	46.10	6.5	46.01	45.90	-6.4	4,988	-0.13%
2020/12/25	0	0.00	2.1	46.79	46.45	-2.1	4,947	-0.04%
2020/12/24	1	45.10	2.2	45.47	46.40	-1.2	4,907	-0.02%
2020/12/21	0.1	45.80	10	45.90	44.95	-9.9	4,561	-0.22%
2020/12/18	0	0.00	6	46.15	45.60	-6	4,425	-0.14%
2020/12/17	0	0.00	6	46.15	46.05	-6	4,185	-0.14%
2020/12/16	0	0.00	10	45.87	45.95	-10	4,169	-0.24%
2020/12/15	0	0.00	2	45.28	45.25	-2	4,086	-0.05%
2020/12/14	0	0.00	2	45.05	44.90	-2	4,076	-0.05%
2020/12/10	2	44.20	5	43.82	44.60	-3	3,999	-0.08%
2020/12/09	9	44.48	2	44.40	44.50	7	3,934	0.18%
2020/12/08	1	45.20	0	0.00	45.40	1	3,834	0.03%
2020/12/07	12	45.35	3	45.05	45.85	9	3,620	0.25%
2020/12/04	0.2	43.65	20	43.55	43.50	-19.8	3,344	-0.59%
2020/12/03	1	43.60	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	1	44.35	44.35	-1	3,253	-0.03%
2020/12/01	1	44.40	0	0.00	44.50	1	3,240	0.03%
2020/11/30	10	44.30	1	44.30	44.50	9	3,235	0.28%
2020/11/27	10	43.75	0	0.00	43.85	10	3,140	0.32%
2020/11/25	0	0.00	2	43.60	43.90	-2	3,254	-0.06%
2020/11/24	20	43.45	0	0.00	43.50	20	3,245	0.62%
2020/11/23	2	43.60	12	43.51	43.45	-10	3,242	-0.31%
2020/11/19	0	0.00	0.3	43.20	43.15	-0.3	3,268	-0.01%
2020/11/18	0	0.00	0.2	43.30	43.35	-0.2	3,279	-0.01%
2020/11/13	0.1	43.25	6	43.33	43.40	-5.9	3,336	-0.18%
2020/11/12	2	43.85	3	43.62	43.85	-1	3,324	-0.03%
2020/11/11	2	43.25	20	43.35	44.00	-18	3,346	-0.54%
2020/11/06	0.2	41.90	0	0.00	41.90	0.2	3,242	0.00%
2020/11/04	1	41.90	6	41.95	42.00	-5	3,211	-0.16%
2020/11/03	0	42.35	0	0.00	42.35	0	3,197	0.00%
2020/11/02	1.5	41.85	5	41.61	41.90	-3.5	3,189	-0.11%
2020/10/30	1	41.80	0.3	41.85	41.50	0.7	3,171	0.02%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	0	0.00	1	43.20	43.20	-1	3,106	-0.03%
2020/10/21	11	42.60	0	0.00	42.70	11	2,930	0.38%
2020/10/20	1	42.70	5	42.80	42.65	-4	2,920	-0.14%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	43.10	0	0.00	42.90	5	2,874	0.17%
2020/10/13	6	43.83	0	0.00	43.85	6	2,846	0.21%
2020/10/12	1	44.75	5	44.50	44.20	-4	2,839	-0.14%
2020/10/08	6	44.28	0	0.00	44.70	6	2,849	0.21%
2020/10/07	0	0.00	5	43.65	43.50	-5	2,803	-0.18%
2020/09/30	4	43.03	0	0.00	43.00	4	2,825	0.14%
2020/09/29	0	0.00	2	43.45	43.30	-2	2,824	-0.07%
2020/09/25	2	41.80	0	0.00	41.50	2	2,769	0.07%
2020/09/24	4	41.55	0.3	42.00	41.45	3.7	2,721	0.14%
2020/09/23	0	0.00	30	46.15	46.15	-30	2,590	-1.16%
2020/09/22	0	0.00	0.6	46.90	46.60	-0.6	2,499	-0.03%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/18	15	46.62	3	46.70	46.65	12	2,411	0.50%
2020/09/15	0	0.00	2	46.43	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	2	46.30	46.35	-2	2,348	-0.09%
2020/09/10	0	0.00	2	46.25	46.30	-2	2,321	-0.09%
2020/09/04	1	45.60	0	0.00	45.80	1	2,420	0.04%
2020/09/02	5	45.82	0	0.00	45.65	5	2,445	0.20%
2020/09/01	5	46.15	0	0.00	46.20	5	2,458	0.20%
2020/08/31	5	46.30	0	0.00	46.40	5	2,516	0.20%
2020/08/28	0	0.00	2	45.85	45.60	-2	2,440	-0.08%
2020/08/27	0	0.00	1	45.50	45.50	-1	2,459	-0.04%
2020/08/24	1	44.50	0	0.00	44.65	1	2,659	0.04%
2020/08/19	2	44.55	1	44.65	44.45	1	2,644	0.04%
2020/08/18	26	44.55	0	0.00	44.30	26	2,619	0.99%
2020/08/17	5	44.20	4	44.30	44.35	1	2,621	0.04%
2020/08/13	0	0.00	1	43.35	43.75	-1	2,596	-0.04%
2020/08/10	2	42.85	0	0.00	42.90	2	2,640	0.08%
2020/07/28	3	41.60	0	0.00	41.60	3	2,799	0.11%
2020/07/27	1	42.70	0	0.00	42.30	1	2,799	0.04%
2020/07/24	5	42.85	21	42.85	42.80	-16	2,805	-0.57%
2020/07/21	2	43.10	0	0.00	43.45	2	2,848	0.07%
2020/07/20	0	0.00	1.6	42.84	42.65	-1.6	2,851	-0.05%
2020/07/17	0	0.00	1	42.90	42.90	-1	2,852	-0.04%
2020/07/16	0	0.00	4	43.85	43.25	-4	2,862	-0.14%
2020/07/13	7	43.00	0	0.00	42.80	7	2,833	0.25%
2020/07/10	3	43.22	0	0.00	43.15	3	2,817	0.11%
2020/07/09	4	43.95	0	0.00	43.90	4	2,812	0.14%
2020/07/08	0	0.00	1	44.10	44.40	-1	2,791	-0.04%
2020/07/07	1	44.25	0	0.00	44.10	1	2,779	0.04%
2020/07/06	2	44.00	0	0.00	44.00	2	2,765	0.07%
2020/07/03	2	43.93	1	43.90	43.85	1	2,768	0.04%
2020/07/02	2	43.98	0	0.00	44.20	2	2,775	0.07%
2020/07/01	2	43.65	0	0.00	43.95	2	2,774	0.07%
2020/06/23	0	0.00	3	44.30	43.90	-3	2,823	-0.11%
2020/06/22	0	0.00	1	43.80	43.55	-1	2,829	-0.04%
2020/06/19	3	43.83	0	0.00	43.50	3	2,875	0.10%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/15	5	44.08	0	0.00	43.70	5	3,099	0.16%
2020/06/12	1	43.65	0	0.00	43.60	1	3,148	0.03%
2020/06/08	1	46.40	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	2	46.78	47.25	-2	3,232	-0.06%
2020/06/02	0	0.00	3	45.12	45.40	-3	3,135	-0.10%
2020/05/27	1	44.35	0	0.00	44.45	1	2,910	0.03%
2020/05/26	3	44.30	0	0.00	44.25	3	2,950	0.10%
2020/05/20	10	43.95	3	44.00	43.80	7	2,930	0.24%
2020/05/19	0	0.00	1	43.95	44.00	-1	2,928	-0.03%
2020/05/18	30	43.59	0	0.00	43.10	30	2,914	1.03%
2020/05/15	1	43.55	0	0.00	43.55	1	2,908	0.03%
2020/05/14	6	43.20	0	0.00	43.05	6	2,866	0.21%
2020/05/12	1	44.30	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.55	0	0.00	44.70	2	2,769	0.07%
2020/04/29	0	0.00	2	44.00	43.70	-2	2,799	-0.07%
2020/04/24	4	40.63	0	0.00	40.55	4	2,911	0.14%
2020/04/22	1	40.45	0	0.00	40.30	1	2,922	0.03%
2020/04/20	3	41.40	0	0.00	41.40	3	2,905	0.10%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	10	41.45	41.50	-10	2,874	-0.35%
2020/04/10	0	0.00	1	40.50	40.65	-1	2,860	-0.03%
2020/04/09	11	40.40	0	0.00	40.30	11	2,865	0.38%
2020/04/08	12	40.64	0	0.00	40.40	12	2,858	0.42%
2020/04/07	10	40.45	0	0.00	40.45	10	2,843	0.35%
2020/03/31	0	0.00	2	40.10	40.50	-2	2,803	-0.07%
2020/03/27	0	0.00	1	39.85	39.55	-1	2,871	-0.03%
2020/03/26	1	39.70	0	0.00	39.90	1	2,947	0.03%
2020/03/24	0	0.00	2	37.25	36.85	-2	3,033	-0.07%
2020/03/20	1	33.60	1	34.60	35.00	0	3,015	0.00%
2020/03/19	2	32.85	0	0.00	32.90	2	2,948	0.07%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/16	0	0.00	4	40.05	40.05	-4	2,713	-0.15%
2020/03/13	5	38.50	20	38.40	40.40	-15	2,685	-0.56%
2020/03/12	5	42.50	0	0.00	41.80	5	2,579	0.19%
2020/03/10	5	43.85	0	0.00	43.95	5	2,482	0.20%
2020/03/03	5	44.55	0	0.00	44.55	5	2,410	0.21%
2020/03/02	5	44.55	0	0.00	44.50	5	2,411	0.21%
2020/02/27	15	44.65	15	44.58	44.85	0	2,420	0.00%
2020/02/25	0	0.00	3	45.00	45.00	-3	2,370	-0.13%
2020/02/21	0	0.00	4	45.58	45.50	-4	2,360	-0.17%
2020/02/19	0	0.00	2	46.15	46.20	-2	2,346	-0.09%
2020/02/17	0	0.00	1	45.80	45.95	-1	2,350	-0.04%
2020/02/12	0	0.00	18	45.61	45.80	-18	2,398	-0.75%
2020/02/11	0	0.00	2	45.65	45.35	-2	2,393	-0.08%
2020/02/10	0	0.00	2	45.25	45.50	-2	2,397	-0.08%
2020/02/04	0.3	45.45	0	0.00	45.00	0.3	2,417	0.01%
2020/01/30	0	0.00	2	45.55	45.45	-2	2,348	-0.09%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	8	46.61	46.65	-8	2,258	-0.35%
2020/01/15	1	46.35	0	0.00	46.55	1	2,291	0.04%
2020/01/14	1	46.40	2	46.35	46.40	-1	2,321	-0.04%
2020/01/13	0	0.00	6	46.30	46.30	-6	2,380	-0.25%
2020/01/09	0	0.00	1	46.05	46.00	-1	2,453	-0.04%
2020/01/08	0	0.00	1	45.75	45.70	-1	2,483	-0.04%
2020/01/07	0	0.00	1	46.00	46.00	-1	2,495	-0.04%
2019/12/30	1	46.45	0	0.00	46.45	1	2,707	0.04%
2019/12/26	0	0.00	5	46.30	46.20	-5	4,112	-0.12%
2019/12/18	9	46.01	0	0.00	46.00	9	5,095	0.18%
2019/12/10	7	46.10	0	0.00	46.05	7	5,169	0.14%
2019/12/03	4	46.64	0	0.00	46.70	4	5,157	0.08%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/27	0	0.00	1	46.50	46.80	-1	5,166	-0.02%
2019/11/21	0	0.00	1	46.65	46.60	-1	5,167	-0.02%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.80	0	0.00	46.90	1	5,211	0.02%
2019/11/11	0	0.00	3	46.90	46.70	-3	5,200	-0.06%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	1	46.85	4	47.05	47.10	-3	5,138	-0.06%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	1	46.80	46.95	-1	5,120	-0.02%
2019/10/28	0	0.00	2	47.15	47.00	-2	5,078	-0.04%
2019/10/22	0	0.00	3	47.00	47.00	-3	4,995	-0.06%
2019/10/21	0	0.00	5	46.60	46.75	-5	4,961	-0.10%
2019/10/17	1	45.90	21	46.14	45.80	-20	4,847	-0.41%
2019/10/04	1	45.50	0	0.00	45.70	1	4,607	0.02%
2019/10/03	1	46.05	0	0.00	46.05	1	4,523	0.02%
2019/10/02	0.1	46.70	6	45.95	45.90	-5.9	4,330	-0.14%
2019/10/01	8	49.91	0	0.00	49.95	8	3,108	0.26%
2019/09/27	2	49.75	0	0.00	49.90	2	2,437	0.08%
2019/09/24	2	49.85	0	0.00	49.65	2	1,784	0.11%
2019/09/23	6	49.87	0	0.00	49.80	6	1,758	0.34%
2019/09/18	0	0.00	5	50.20	50.00	-5	1,706	-0.29%
2019/09/16	1	49.90	65	49.90	50.00	-64	1,705	-3.75%
2019/09/12	2	49.50	0	0.00	49.40	2	1,672	0.12%
2019/09/06	2	49.25	0	0.00	49.30	2	1,680	0.12%
2019/09/03	1	49.50	0	0.00	49.25	1	1,677	0.06%
2019/08/30	1	49.25	0	0.00	49.50	1	1,684	0.06%
2019/08/28	1	49.05	1	49.40	49.40	0	1,653	0.00%
2019/08/27	1	48.80	0.8	51.80	48.40	0.2	1,650	0.01%
2019/08/21	3	48.62	0	0.00	48.65	3	1,667	0.18%
2019/08/20	2	48.73	0	0.00	48.60	2	1,670	0.12%
2019/08/19	7	48.73	0	0.00	48.75	7	1,660	0.42%
2019/08/16	0	0.00	1	48.75	48.80	-1	1,642	-0.06%
2019/08/15	2	48.93	14	48.60	48.95	-12	1,622	-0.74%
2019/08/14	5	48.45	0	0.00	48.35	5	1,595	0.31%
2019/08/12	2	48.30	0	0.00	48.25	2	1,598	0.13%
2019/08/05	2	48.40	0	0.00	48.20	2	1,609	0.12%
2019/08/02	1	48.35	0	0.00	48.40	1	1,605	0.06%
2019/07/29	2	49.00	16	48.95	48.95	-14	1,612	-0.87%
2019/07/26	0	0.00	24	48.95	49.10	-24	1,609	-1.49%
2019/07/24	5	48.95	0	0.00	48.90	5	1,626	0.31%
2019/07/23	20	49.08	0	0.00	49.05	20	1,609	1.24%
2019/07/22	20	49.41	0	0.00	49.25	20	1,600	1.25%
2019/07/15	0.3	49.35	0	0.00	49.25	0.3	1,602	0.02%
2019/07/12	5	49.10	0	0.00	49.15	5	1,626	0.31%
2019/07/09	2	49.35	0	0.00	49.45	2	1,649	0.12%
2019/07/03	10	49.38	0	0.00	49.30	10	1,736	0.58%
2019/06/28	20	49.45	1	49.65	49.45	19	1,784	1.06%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	10	49.80	0	0.00	49.95	10	1,954	0.51%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/21	50	49.84	0	0.00	50.00	50	1,983	2.52%
2019/06/20	2	49.80	0	0.00	49.90	2	1,988	0.10%
2019/06/14	2.3	48.50	0	0.00	48.50	2.3	2,119	0.11%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/11	10	48.65	0	0.00	48.60	10	2,436	0.41%
2019/06/10	1	48.70	2	48.70	48.70	-1	2,457	-0.04%
2019/06/04	0	0.00	2	49.00	49.00	-2	2,531	-0.08%
2019/05/31	0	0.00	1	48.70	48.80	-1	2,523	-0.04%
2019/05/30	1	48.30	0	0.00	48.15	1	2,513	0.04%
2019/05/28	3	49.52	0	0.00	48.60	3	2,513	0.12%
2019/05/24	3	48.15	0	0.00	48.15	3	2,416	0.12%
2019/05/17	2	47.85	0	0.00	47.50	2	2,423	0.08%
2019/05/15	3	47.87	0	0.00	47.80	3	2,427	0.12%
2019/05/10	1	47.90	1	48.00	48.05	0	2,479	0.00%
2019/05/09	3	48.00	30	48.02	48.00	-27	2,476	-1.09%
2019/05/08	6	48.45	0	0.00	48.50	6	2,481	0.24%
2019/05/02	2	49.30	0	0.00	49.40	2	2,539	0.08%
2019/04/30	4	49.20	2.8	49.20	49.45	1.2	2,539	0.05%
2019/04/23	0	0.00	2	48.75	48.95	-2	2,540	-0.08%
2019/04/18	2	48.55	0	0.00	48.60	2	2,557	0.08%
2019/04/17	2	49.15	0	0.00	49.15	2	2,556	0.08%
2019/04/11	53	49.40	0	0.00	49.40	53	2,544	2.08%
2019/04/10	0	0.00	2	49.75	49.90	-2	2,528	-0.08%
2019/04/08	0	0.00	3	50.50	50.60	-3	2,534	-0.12%
2019/04/02	10	50.50	0	0.00	50.80	10	2,589	0.39%
2019/04/01	10	51.30	0	0.00	50.90	10	2,640	0.38%
2019/03/29	2.8	50.71	11	50.41	50.80	-8.2	2,550	-0.32%
2019/03/28	0	0.00	6	49.76	49.85	-6	2,529	-0.24%
2019/03/27	0	0.00	7	49.80	49.75	-7	2,528	-0.28%
2019/03/22	1	49.45	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	10	49.25	49.35	-10	2,453	-0.41%
2019/03/20	1	48.20	5	48.50	48.70	-4	2,416	-0.17%
2019/03/14	9	47.54	0	0.00	47.50	9	1,998	0.45%
2019/03/13	8	47.46	0	0.00	47.40	8	1,994	0.40%
2019/03/12	17	47.60	0	0.00	47.50	17	1,967	0.86%
2019/03/11	4	48.05	0	0.00	47.90	4	1,939	0.21%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/05	13	47.51	0	0.00	47.50	13	1,952	0.67%
2019/03/04	4	47.33	0	0.00	47.50	4	1,957	0.20%
2019/02/27	11	47.53	1	47.40	47.75	10	2,017	0.50%
2019/02/26	0	0.00	1	47.85	47.60	-1	2,006	-0.05%
2019/02/25	0	0.00	67	47.90	47.95	-67	1,994	-3.36%
2019/02/22	0	0.00	2	47.65	47.95	-2	2,000	-0.10%
2019/02/21	0	0.00	1	48.00	48.00	-1	2,004	-0.05%
2019/02/20	1	47.85	0	0.00	48.05	1	1,994	0.05%
2019/02/15	4	46.95	0	0.00	47.20	4	1,989	0.20%
2019/02/13	40	48.40	0	0.00	47.65	40	1,986	2.01%
2019/02/12	5	48.45	0	0.00	48.45	5	1,947	0.26%
2019/01/30	0	0.00	1	47.80	47.95	-1	1,911	-0.05%
2019/01/29	11	47.60	0	0.00	47.80	11	1,912	0.58%
2019/01/28	15	47.90	0	0.00	47.95	15	1,901	0.79%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/11	0	0.00	2	46.33	46.30	-2	2,029	-0.10%
2019/01/09	0	0.00	1	45.95	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	6	45.47	45.60	-6	2,086	-0.29%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2018/12/28	0	0.00	6	44.87	45.00	-6	2,274	-0.26%
2018/12/27	7	44.20	0	0.00	44.40	7	2,292	0.31%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.35	0	0.00	44.90	2	2,216	0.09%
2018/12/20	0	0.00	3.2	46.42	46.45	-3.2	2,143	-0.15%
2018/12/17	0	0.00	1	46.65	46.10	-1	2,205	-0.05%
2018/12/14	0	0.00	1	46.45	46.45	-1	2,233	-0.04%
2018/12/12	2	45.85	0	0.00	46.25	2	2,255	0.09%
2018/12/07	0	0.00	3	46.20	46.30	-3	2,348	-0.13%
2018/12/03	4	47.08	3	47.03	47.10	1	3,664	0.03%
2018/11/30	0	0.00	4	46.55	46.90	-4	4,360	-0.09%
2018/11/29	0	0.00	10	46.80	46.50	-10	4,700	-0.21%
2018/11/26	3	46.87	2	46.78	46.20	1	5,043	0.02%
2018/11/23	0	0.00	2	45.80	45.90	-2	5,007	-0.04%
2018/11/22	0	0.00	2	45.95	45.95	-2	5,052	-0.04%
2018/11/20	4	46.05	1	46.10	45.85	3	5,090	0.06%
2018/11/16	0	0.00	1	46.60	46.55	-1	5,104	-0.02%
2018/11/14	2	46.25	0	0.00	46.45	2	5,158	0.04%
2018/11/13	2	45.98	19	45.94	46.80	-17	5,157	-0.33%
2018/11/09	7	46.22	0	0.00	46.20	7	5,167	0.14%
2018/11/08	0	0.00	1	46.50	46.70	-1	5,221	-0.02%
2018/11/02	0.1	46.00	11	45.90	46.20	-11	5,620	-0.19%
2018/11/01	2	45.05	8	45.40	45.30	-6	5,703	-0.11%
2018/10/22	3	45.30	0	0.00	45.50	3	5,711	0.05%
2018/10/19	0	0.00	1	45.80	45.90	-1	5,681	-0.02%
2018/10/16	7	45.35	4	45.51	45.90	3	5,557	0.05%
2018/10/12	52	46.24	0	0.00	46.25	52	5,486	0.95%
2018/10/11	1	45.70	0	0.00	45.60	1	5,469	0.02%
2018/10/05	10	46.85	4	46.70	46.75	6	5,270	0.11%
2018/10/03	0	0.00	0.2	48.20	48.15	-0.2	5,218	0.00%
2018/09/20	0	0.00	5	48.22	48.20	-5	5,137	-0.10%
2018/09/19	0	0.00	2	47.95	48.15	-2	5,140	-0.04%
2018/09/17	0	0.00	17	47.29	47.50	-17	5,115	-0.33%
2018/09/14	1	47.45	0.2	47.50	47.50	0.8	5,117	0.02%
2018/09/12	0	0.00	8	46.70	46.90	-8	5,051	-0.16%
2018/09/11	1	45.20	1	45.20	45.40	0	4,986	0.00%
2018/09/10	2	44.80	0	0.00	44.60	2	4,834	0.04%
2018/09/07	5	45.20	0.2	45.50	45.10	4.8	4,580	0.11%
2018/09/06	1.3	49.08	27	49.05	49.15	-25.7	3,932	-0.65%
2018/09/05	2	48.90	0	0.00	48.80	2	3,239	0.06%
2018/09/04	5	49.92	0	0.00	49.95	5	2,892	0.17%
2018/09/03	5	50.01	6	50.08	50.00	-1	2,724	-0.04%
2018/08/31	2	49.45	5	49.45	49.90	-3	2,690	-0.11%
2018/08/30	18	49.17	1	49.25	49.30	17	2,659	0.64%
2018/08/29	2	48.70	0	0.00	48.95	2	2,728	0.07%
2018/08/28	5	48.60	2	48.60	48.60	3	2,713	0.11%
2018/08/27	17	48.30	8	48.25	48.35	9	2,727	0.33%
2018/08/22	2	48.50	5	48.50	48.35	-3	2,883	-0.10%
2018/08/20	4	47.85	1	47.75	47.70	3	2,873	0.10%
2018/08/14	0	0.00	1	47.50	47.65	-1	2,835	-0.04%
2018/08/13	1	47.50	0	0.00	47.50	1	2,634	0.04%
2018/08/10	0	0.00	3	47.85	48.00	-3	2,483	-0.12%
2018/08/09	0	0.00	5	48.40	48.30	-5	2,481	-0.20%
2018/08/06	0	0.00	2	47.30	47.35	-2	2,406	-0.08%
2018/08/02	6	46.99	123	47.00	46.90	-117	2,401	-4.87%	大賣/鉅額交易
2018/07/31	1	47.00	5	46.95	47.30	-4	2,392	-0.17%
2018/07/27	0	0.00	5	45.90	46.20	-5	2,361	-0.21%
2018/07/26	2	45.95	0	0.00	45.95	2	2,371	0.08%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/24	1	45.90	0	0.00	45.70	1	2,450	0.04%
2018/07/20	0	0.00	3	45.95	45.85	-3	2,471	-0.12%
2018/07/16	5	45.55	0	0.00	45.40	5	2,542	0.20%
2018/07/06	2	43.85	0	0.00	43.95	2	2,615	0.08%
2018/07/05	5	44.05	5	44.15	44.00	0	2,639	0.00%
2018/07/03	2	44.53	0.2	44.55	44.20	1.8	2,704	0.07%
2018/07/02	2	45.00	0	0.00	44.55	2	2,696	0.07%
2018/06/28	1	44.90	0	0.00	44.60	1	2,663	0.04%
2018/06/27	11	45.30	0	0.00	45.15	11	2,625	0.42%
2018/06/22	3	45.92	0	0.00	45.70	3	2,644	0.11%
2018/06/19	5	46.30	0	0.00	46.20	5	2,655	0.19%
2018/06/15	1	46.20	1	45.95	45.90	0	2,624	0.00%
2018/06/14	5	46.40	0	0.00	46.35	5	2,513	0.20%
2018/06/11	1	47.90	0	0.00	47.60	1	2,510	0.04%
2018/06/06	0	0.00	0.1	47.80	47.85	-0.1	2,452	0.00%
2018/06/01	0	0.00	1	46.15	46.30	-1	2,272	-0.04%
2018/05/31	2	45.50	0	0.00	45.40	2	2,230	0.09%
2018/05/30	15	45.60	0	0.00	45.50	15	2,150	0.70%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	15	45.67	45.65	-15	2,114	-0.71%
2018/05/15	1	45.10	0	0.00	45.50	1	2,200	0.05%
2018/05/14	0	0.00	15	46.00	45.75	-15	2,276	-0.66%
2018/05/10	5	45.20	0	0.00	45.15	5	2,242	0.22%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/04	0	0.00	2	45.45	45.35	-2	2,347	-0.09%
2018/05/03	9	45.62	0	0.00	45.50	9	2,450	0.37%
2018/04/30	0	0.00	3	45.65	45.80	-3	2,513	-0.12%
2018/04/25	1	45.20	0	0.00	45.20	1	2,616	0.04%
2018/04/24	0	0.00	2	45.60	45.20	-2	2,622	-0.08%
2018/04/23	3	45.55	5	45.70	45.60	-2	2,630	-0.08%
2018/04/20	1	45.10	1	45.15	45.30	0	2,590	0.00%
2018/04/19	0	0.00	5	44.95	45.10	-5	2,583	-0.19%
2018/04/17	6	44.47	0	0.00	44.55	6	2,578	0.23%
2018/04/16	2	44.95	0	0.00	44.85	2	2,558	0.08%
2018/04/13	3	45.05	0	0.00	45.15	3	2,574	0.12%
2018/04/12	0	0.00	3	45.35	45.55	-3	2,586	-0.12%
2018/04/11	2	45.65	10	45.63	45.70	-8	2,585	-0.31%
2018/04/10	11	45.31	7	45.23	45.40	4	2,580	0.16%
2018/04/09	3	45.20	3	44.80	44.80	0	2,583	0.00%
2018/04/03	0	0.00	5	45.20	45.20	-5	2,589	-0.19%
2018/04/02	0	0.00	2	45.30	45.30	-2	2,590	-0.08%
2018/03/30	0	0.00	3	45.20	45.00	-3	2,586	-0.12%
2018/03/29	30	45.11	2	44.90	44.90	28	2,585	1.08%
2018/03/28	23	45.21	5	45.25	45.30	18	2,582	0.70%
2018/03/27	4	45.00	0	0.00	45.40	4	2,578	0.16%
2018/03/26	28	44.83	0	0.00	44.85	28	2,548	1.10%
2018/03/23	2.2	44.67	0	0.00	44.75	2.2	2,567	0.09%
2018/03/22	1	45.45	7	45.14	45.10	-6	2,570	-0.23%
2018/03/21	23.4	44.69	1	44.85	44.95	22.4	2,590	0.87%
2018/03/20	5	44.45	4	44.58	44.90	1	2,744	0.04%
2018/03/19	0	0.00	18	44.60	44.90	-18	2,773	-0.65%
2018/03/16	11	44.79	0	0.00	44.60	11	2,796	0.39%
2018/03/15	0	0.00	9	45.73	45.50	-9	2,734	-0.33%
2018/03/14	0	0.00	10	45.38	45.50	-10	2,727	-0.37%
2018/03/13	5	44.85	1	44.85	45.05	4	2,704	0.15%
2018/03/12	1	44.95	2	44.70	44.95	-1	2,704	-0.04%
2018/03/09	0	0.00	2	44.25	44.40	-2	2,671	-0.07%
2018/03/08	0	0.00	1	44.10	44.15	-1	2,678	-0.04%
2018/03/07	0	0.00	1	44.05	44.10	-1	2,691	-0.04%
2018/03/06	15	44.25	0	0.00	44.35	15	2,693	0.56%
2018/03/05	0	0.00	2	44.55	44.25	-2	2,758	-0.07%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	5	44.60	3	44.40	44.15	2	2,727	0.07%
2018/02/26	0	0.00	2	44.90	44.95	-2	2,713	-0.07%
2018/02/23	1	44.90	0	0.00	44.75	1	2,708	0.04%
2018/02/22	8	44.45	0	0.00	44.40	8	2,735	0.29%
2018/02/12	0	0.00	2	43.63	43.60	-2	2,718	-0.07%
2018/02/08	0	0.00	10	43.95	44.10	-10	2,679	-0.37%
2018/02/07	0	0.00	11	44.51	44.20	-11	2,682	-0.41%
2018/02/06	3	42.60	0	0.00	42.20	3	2,599	0.12%
2018/02/02	0	0.00	1	45.45	45.60	-1	2,507	-0.04%
2018/02/01	0	0.00	1	46.00	45.55	-1	2,514	-0.04%
2018/01/31	0	0.00	1	46.10	45.80	-1	2,514	-0.04%
2018/01/30	5	45.60	0	0.00	45.55	5	2,471	0.20%
2018/01/29	4	46.90	0	0.00	46.50	4	2,443	0.16%
2018/01/26	0	0.00	15	46.37	46.45	-15	2,421	-0.62%
2018/01/25	32	45.37	0	0.00	45.40	32	2,341	1.37%
2018/01/24	0	0.00	1	44.95	45.00	-1	2,263	-0.04%
2018/01/19	0	0.00	3	42.60	42.85	-3	2,135	-0.14%
2018/01/17	10	42.60	0	0.00	43.05	10	2,113	0.47%
2018/01/11	0	0.00	0.5	42.50	42.45	-0.5	2,114	-0.02%
2018/01/10	0	0.00	15	42.85	42.75	-15	2,122	-0.71%
2018/01/09	0	0.00	2	42.95	43.15	-2	2,123	-0.09%
2018/01/08	0	0.00	2	43.05	43.40	-2	2,116	-0.09%
2018/01/04	0	0.00	1	42.80	42.65	-1	2,116	-0.05%
2018/01/03	0	0.00	2	43.00	43.15	-2	2,125	-0.09%