興富發 (2542)-永豐金-內湖券商分點個股進出

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
41.45
漲跌
▼0.15
漲幅
-0.36%
成交量
11,600張
產業
上市營建類股
905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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/19	2	41.50	0	0.00	41.45	2	3,371	0.06%
2024/04/18	3	40.60	0	0.00	41.60	3	3,204	0.09%
2024/04/17	3	40.85	5	40.85	40.85	-2	3,087	-0.06%
2024/04/16	2	40.08	1	40.30	40.10	1	3,049	0.03%
2024/04/15	0	0.00	7	41.16	40.80	-7	2,983	-0.23%
2024/04/12	5	40.86	0	0.00	40.80	5	2,943	0.17%
2024/04/11	2	41.05	0	0.00	41.10	2	2,921	0.07%
2024/04/10	10	41.30	9	41.47	41.35	1	2,896	0.03%
2024/04/09	1	40.80	5	40.95	41.20	-4	2,858	-0.14%
2024/04/08	4	40.89	2	40.55	40.70	2	2,790	0.07%
2024/04/01	0	0.00	2	40.35	40.25	-2	2,666	-0.08%
2024/03/28	0	0.00	3	40.45	40.50	-3	2,610	-0.11%
2024/03/27	7.8	40.41	3.2	40.53	40.60	4.6	2,567	0.18%
2024/03/26	2	38.95	0	0.00	39.00	2	2,505	0.08%
2024/03/25	0	0.00	2.2	39.35	39.35	-2.2	2,514	-0.09%
2024/03/22	1	38.75	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0	0.00	3.6	38.66	38.65	-3.6	2,556	-0.14%
2024/03/20	2	38.35	0	0.00	38.50	2	2,570	0.08%
2024/03/19	0.2	38.74	0	0.00	38.70	0.2	2,526	0.01%
2024/03/18	0	0.00	5	38.90	39.10	-5	2,512	-0.20%
2024/03/15	2	39.33	0	0.00	39.20	2	2,527	0.08%
2024/03/14	0	0.00	0.2	39.80	39.85	-0.2	2,444	-0.01%
2024/03/13	1	39.80	0	0.00	39.80	1	2,452	0.04%
2024/03/12	3.1	39.87	0	0.00	39.95	3.1	2,432	0.13%
2024/03/11	2	39.50	0	0.00	39.90	2	2,450	0.08%
2024/03/08	1	39.70	2	39.75	39.75	-1	2,447	-0.04%
2024/03/06	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	1.2	39.75	0	0.00	39.70	1.2	2,419	0.05%
2024/02/26	0.2	39.90	13	39.88	39.90	-12.8	2,444	-0.52%
2024/02/23	0.2	39.65	0	0.00	39.55	0.2	2,440	0.01%
2024/02/22	1.4	39.91	0	0.00	39.75	1.4	2,457	0.06%
2024/02/21	1.3	39.91	0.1	40.00	40.10	1.2	2,459	0.05%
2024/02/20	8.2	39.54	0	0.00	39.65	8.2	2,431	0.34%
2024/02/19	0.2	39.75	0	0.00	39.65	0.2	2,425	0.01%
2024/02/16	0.5	39.55	0	0.00	39.65	0.5	2,471	0.02%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/05	0	0.00	0	39.65	39.80	0	2,434	0.00%
2024/02/02	1	39.55	0	39.65	39.70	1	2,421	0.04%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/31	0	0.00	0.2	39.65	39.60	-0.2	2,424	-0.01%
2024/01/29	1.2	39.69	0	0.00	39.80	1.2	2,449	0.05%
2024/01/26	0.2	39.65	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	1	39.60	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/18	0.2	39.85	0	0.00	39.70	0.2	2,497	0.01%
2024/01/17	0.4	39.78	1	39.75	39.85	-0.6	2,489	-0.02%
2024/01/16	1	39.61	0	0.00	39.70	1	2,446	0.04%
2024/01/12	2	39.95	2	40.00	39.90	0	2,406	0.00%
2024/01/11	1	39.90	0	0.00	39.95	1	2,476	0.04%
2024/01/10	0	40.00	0	0.00	40.00	0	2,744	0.00%
2024/01/09	1.2	40.06	0	0.00	40.05	1.2	2,789	0.04%
2024/01/08	0.7	40.20	0	0.00	40.20	0.7	2,845	0.02%
2024/01/05	1	40.10	6	40.15	40.20	-5	2,897	-0.17%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2023/12/29	3	40.02	0	0.00	40.10	3	3,004	0.10%
2023/12/28	0.2	40.13	0	0.00	40.15	0.2	3,039	0.01%
2023/12/27	1	40.05	0	0.00	40.10	1	3,055	0.03%
2023/12/26	12	40.10	0	0.00	40.05	12	3,098	0.39%
2023/12/25	7.2	39.90	0	0.00	40.00	7.2	3,138	0.23%
2023/12/22	0.2	40.00	0	40.00	39.90	0.2	3,231	0.01%
2023/12/21	12	39.80	0	0.00	39.90	12	3,414	0.35%
2023/12/20	0.2	40.10	0	0.00	40.15	0.2	3,410	0.01%
2023/12/19	3	39.97	0	0.00	40.15	3	3,443	0.09%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/15	0.4	40.43	0	0.00	40.40	0.4	3,484	0.01%
2023/12/14	1.5	40.31	0	0.00	40.40	1.5	3,472	0.04%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	3.2	39.95	0	0.00	39.90	3.2	3,540	0.09%
2023/12/11	8.4	40.11	0	0.00	40.10	8.4	3,549	0.24%
2023/12/08	0.2	40.24	0	0.00	40.15	0.2	3,540	0.01%
2023/12/07	0.2	40.38	1	40.45	40.20	-0.8	3,523	-0.02%
2023/12/06	1.6	40.41	0	0.00	40.35	1.6	3,531	0.05%
2023/12/05	2.1	40.55	0	0.00	40.55	2.1	3,489	0.06%
2023/12/04	2.1	40.70	0	0.00	40.70	2.1	3,476	0.06%
2023/12/01	3.1	40.84	1.1	40.85	40.80	2	3,447	0.06%
2023/11/30	0.2	40.85	0	0.00	40.95	0.2	3,452	0.01%
2023/11/28	3.1	40.93	0	0.00	40.95	3.1	3,489	0.09%
2023/11/24	2	41.12	0	0.00	41.20	2	3,471	0.06%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0.1	40.95	0	0.00	41.10	0.1	3,427	0.00%
2023/11/16	0	0.00	0.3	40.90	41.00	-0.3	3,433	-0.01%
2023/11/15	3	40.58	2	40.60	40.90	1	3,434	0.03%
2023/11/13	0.2	40.65	0	0.00	40.60	0.2	3,398	0.01%
2023/11/09	0	0.00	0.3	40.72	40.60	-0.3	3,392	-0.01%
2023/11/08	0	0.00	0.2	40.75	40.60	-0.2	3,434	-0.01%
2023/11/06	2.4	40.64	0.4	40.75	40.70	2	3,513	0.06%
2023/11/03	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/02	1.2	40.61	0	0.00	40.60	1.2	3,494	0.03%
2023/11/01	0.2	40.55	0	0.00	40.60	0.2	3,493	0.01%
2023/10/31	0.6	40.80	1	40.90	40.70	-0.4	3,483	-0.01%
2023/10/27	0	0.00	2	40.95	40.80	-2	3,471	-0.06%
2023/10/26	0.1	40.95	0.4	40.95	40.95	-0.3	3,476	-0.01%
2023/10/25	0.4	41.04	1	41.00	41.00	-0.7	3,465	-0.02%
2023/10/24	0.4	40.83	0.3	40.80	40.80	0.1	3,471	0.00%
2023/10/23	1.1	40.76	0	0.00	40.75	1.1	3,488	0.03%
2023/10/20	0.2	41.35	1	41.25	41.10	-0.8	3,504	-0.02%
2023/10/17	0.1	41.00	0	0.00	41.00	0.1	3,199	0.00%
2023/10/16	0	0.00	5	41.30	41.30	-5	3,162	-0.16%
2023/10/13	0.4	40.43	0	0.00	40.85	0.4	3,128	0.01%
2023/10/11	1.5	40.01	2.5	40.01	40.10	-1	3,128	-0.03%
2023/10/06	1.2	39.11	0	0.00	39.40	1.2	3,089	0.04%
2023/10/05	5.4	39.11	0	0.00	39.10	5.4	3,071	0.18%
2023/10/04	6	39.10	0	0.00	39.10	6	3,075	0.20%
2023/10/02	3.2	39.32	0	0.00	39.30	3.2	3,075	0.11%
2023/09/28	2.3	39.48	0	0.00	39.45	2.3	3,028	0.08%
2023/09/27	2	39.58	0	0.00	39.55	2	2,981	0.07%
2023/09/26	4.4	39.80	0	0.00	40.00	4.4	2,901	0.15%
2023/09/25	3	43.05	10	43.34	43.05	-7	2,712	-0.26%
2023/09/22	1	43.60	0	0.00	43.40	1	2,593	0.04%
2023/09/21	3	44.00	1	44.10	43.95	2	2,534	0.08%
2023/09/19	1	44.30	0	0.00	44.30	1	2,406	0.04%
2023/09/18	0.1	43.90	0	0.00	44.15	0.1	2,376	0.01%
2023/09/15	5.1	43.26	0	0.00	43.25	5.1	2,331	0.22%
2023/09/14	0	0.00	1.3	44.14	44.10	-1.3	2,252	-0.06%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/12	0.5	43.60	1	43.60	43.60	-0.6	2,254	-0.02%
2023/09/07	0.1	43.35	0	0.00	43.40	0.1	2,261	0.00%
2023/09/05	5	43.35	160	43.43	43.45	-155	2,292	-6.76%	大賣/鉅額交易
2023/09/04	6.2	43.54	2	43.23	43.60	4.2	2,273	0.18%
2023/09/01	1	43.05	0	0.00	42.95	1	2,211	0.05%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/24	0	0.00	1	42.15	42.30	-1	2,289	-0.04%
2023/08/23	6.2	42.30	0	0.00	42.30	6.2	2,294	0.27%
2023/08/22	5	42.50	0	0.00	42.40	5	2,320	0.22%
2023/08/21	0	0.00	1	42.80	42.75	-1	2,323	-0.04%
2023/08/18	1	42.95	2	42.95	42.95	-1	2,348	-0.04%
2023/08/15	0	0.00	0.2	42.80	42.65	-0.2	2,401	-0.01%
2023/08/14	1.8	42.62	0	0.00	42.60	1.8	2,426	0.07%
2023/08/11	11	43.17	1.2	43.30	43.40	9.8	2,426	0.40%
2023/08/10	0.2	42.58	0.4	42.85	42.90	-0.2	2,378	-0.01%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/01	0	0.00	1	42.55	42.55	-1	2,975	-0.03%
2023/07/31	2.1	42.35	0	0.00	42.30	2.1	2,977	0.07%
2023/07/28	0	0.00	5	42.20	42.20	-5	3,010	-0.17%
2023/07/27	1.1	42.26	0	0.00	42.40	1.1	3,023	0.04%
2023/07/26	1	42.05	15	42.15	42.05	-14	3,022	-0.46%
2023/07/25	3.1	41.60	2	41.50	41.60	1.1	3,007	0.04%
2023/07/24	3.2	41.78	0	0.00	41.70	3.2	2,980	0.11%
2023/07/20	0	0.00	1.2	42.25	42.25	-1.2	2,951	-0.04%
2023/07/19	1.1	42.11	0	0.00	42.15	1.1	2,951	0.04%
2023/07/18	5.1	42.10	0	0.00	42.15	5.1	2,944	0.17%
2023/07/17	0.2	42.38	1	42.35	42.25	-0.8	2,931	-0.03%
2023/07/14	3	42.58	8	42.52	42.55	-5	2,898	-0.17%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/11	2	42.93	15	42.95	43.00	-13	2,878	-0.45%
2023/07/10	0	0.00	5.7	42.97	42.80	-5.7	2,878	-0.20%
2023/07/07	0	0.00	1	42.75	42.75	-1	2,913	-0.03%
2023/07/06	1	42.80	3	42.75	42.80	-2	2,900	-0.07%
2023/07/05	0	0.00	2	42.75	42.70	-2	2,901	-0.07%
2023/07/03	2.5	42.71	2	42.75	42.80	0.5	2,955	0.02%
2023/06/28	0	0.00	1	42.40	42.45	-1	2,968	-0.03%
2023/06/27	0.1	42.35	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0.1	42.40	1	42.40	42.25	-0.9	2,985	-0.03%
2023/06/21	0	0.00	1	42.45	42.25	-1	3,006	-0.03%
2023/06/20	0.2	42.33	0	0.00	42.15	0.2	3,001	0.01%
2023/06/19	0.1	42.30	0	0.00	42.30	0.1	2,982	0.00%
2023/06/16	0.1	42.50	0	0.00	42.25	0.1	2,968	0.00%
2023/06/15	1.4	42.89	2	42.85	42.70	-0.7	2,912	-0.02%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	0.1	42.95	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	0.1	42.90	0	0.00	42.85	0.1	3,027	0.00%
2023/06/07	0	0.00	1	42.60	42.60	-1	3,035	-0.03%
2023/06/06	0.1	42.55	2	42.53	42.50	-1.9	3,037	-0.06%
2023/06/05	0.1	42.60	0	0.00	42.50	0.1	3,041	0.00%
2023/06/02	0.1	42.55	0.2	42.60	42.60	-0.1	3,052	0.00%
2023/05/31	1	42.05	0	0.00	42.60	1	3,080	0.03%
2023/05/30	0.1	42.15	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	1.2	42.21	5.2	42.22	42.10	-4	3,039	-0.13%
2023/05/26	0	0.00	1	42.20	42.20	-1	3,040	-0.03%
2023/05/25	2	42.65	0	0.00	42.50	2	3,025	0.07%
2023/05/24	0	0.00	5	42.75	43.05	-5	3,015	-0.17%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	1	42.30	42.60	-1	2,973	-0.03%
2023/05/19	0	0.00	4	41.95	42.00	-4	2,931	-0.14%
2023/05/18	0.1	41.85	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	0.9	41.72	3	41.80	41.90	-2.1	2,868	-0.07%
2023/05/16	2.2	41.78	0	0.00	41.65	2.2	2,836	0.08%
2023/05/15	10.1	41.21	17.3	41.16	41.35	-7.2	2,816	-0.26%
2023/05/12	6.1	41.74	3	41.88	41.95	3.1	2,713	0.11%
2023/05/11	67.4	42.12	79	41.62	42.30	-11.6	2,632	-0.44%
2023/05/10	2	43.18	4	43.20	43.20	-2	2,214	-0.09%
2023/05/09	1	43.20	1	43.10	43.20	0	2,214	0.00%
2023/05/08	0	0.00	5	43.23	43.30	-5	2,235	-0.22%
2023/05/05	0	0.00	2.2	43.18	42.90	-2.2	2,230	-0.10%
2023/05/04	6	42.79	3	42.47	42.85	3	2,252	0.13%
2023/05/03	2.1	42.30	0	0.00	42.30	2.1	2,241	0.09%
2023/05/02	0.1	42.10	0	0.00	42.20	0.1	2,289	0.00%
2023/04/28	3.3	42.03	0	0.00	42.05	3.3	2,366	0.14%
2023/04/27	5	42.00	0	0.00	42.05	5	2,398	0.21%
2023/04/26	1.1	41.75	0	0.00	42.00	1.1	2,410	0.05%
2023/04/25	0.1	41.80	0	0.00	41.65	0.1	2,423	0.00%
2023/04/24	0.1	41.85	1	41.80	41.75	-0.9	2,406	-0.04%
2023/04/21	0.2	41.80	0	0.00	41.85	0.2	2,423	0.01%
2023/04/20	0.2	41.90	0	0.00	41.85	0.2	2,422	0.01%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/17	0.1	42.10	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	2.4	42.10	0	0.00	42.10	2.4	2,390	0.10%
2023/04/13	0	0.00	0.3	42.05	42.10	-0.3	2,397	-0.01%
2023/04/12	2.4	41.94	0	0.00	41.95	2.4	2,407	0.10%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/07	0.1	41.15	1	41.70	41.70	-0.9	2,499	-0.04%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0.1	41.05	1	40.90	41.15	-0.9	2,570	-0.04%
2023/03/30	0	0.00	1.4	40.95	41.00	-1.4	2,889	-0.05%
2023/03/28	2.1	40.68	1.3	40.80	40.70	0.9	3,717	0.02%
2023/03/27	0.1	40.85	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	0.2	40.88	0	0.00	40.65	0.2	4,616	0.00%
2023/03/22	5.1	41.10	0	0.00	41.15	5.1	4,761	0.11%
2023/03/21	0.2	41.05	0	0.00	41.10	0.2	4,864	0.00%
2023/03/20	1.1	40.46	0	0.00	40.70	1.1	4,939	0.02%
2023/03/17	0.2	40.45	0	0.00	40.40	0.2	4,979	0.00%
2023/03/16	28.2	40.08	0	0.00	40.10	28.2	5,004	0.56%
2023/03/15	4.1	40.84	1	40.80	40.60	3.1	5,035	0.06%
2023/03/14	3.3	41.51	0	0.00	41.50	3.3	4,997	0.07%
2023/03/13	0.2	41.48	2	41.75	41.80	-1.8	5,086	-0.04%
2023/03/10	0.1	41.95	1	41.85	41.95	-0.9	5,112	-0.02%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	1.2	41.85	0.4	41.85	41.85	0.8	5,151	0.02%
2023/03/07	10.1	41.50	0	0.00	41.80	10.1	5,162	0.20%
2023/03/06	1.1	41.80	0	0.00	41.80	1.1	5,202	0.02%
2023/03/03	10.3	41.75	0	0.00	41.95	10.3	5,213	0.20%
2023/03/02	16.1	42.10	0	0.00	42.25	16.1	5,216	0.31%
2023/03/01	5	42.30	0.5	42.40	42.35	4.5	5,253	0.09%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/22	5.1	42.10	0	0.00	42.30	5.1	5,435	0.09%
2023/02/21	2.1	42.35	0	0.00	42.25	2.1	5,466	0.04%
2023/02/20	0	0.00	2	42.03	42.30	-2	5,567	-0.04%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/13	0.2	41.53	0	0.00	41.80	0.2	5,888	0.00%
2023/02/10	0.1	41.65	2	41.60	41.55	-1.9	5,912	-0.03%
2023/02/09	0.1	41.90	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0.1	41.85	1	41.90	42.00	-0.9	6,047	-0.01%
2023/02/03	0.1	41.25	56	41.60	41.80	-55.9	6,036	-0.93%
2023/02/02	1.1	41.40	0	0.00	41.25	1.1	6,057	0.02%
2023/01/31	1.5	41.17	0.4	41.20	41.10	1.2	6,114	0.02%
2023/01/30	0.2	40.98	0	0.00	40.65	0.2	6,079	0.00%
2023/01/13	1.1	40.75	0	0.00	40.80	1.1	6,054	0.02%
2023/01/12	0.1	40.75	0	0.00	40.70	0.1	6,092	0.00%
2023/01/11	1.1	40.56	0	0.00	40.60	1.1	6,125	0.02%
2023/01/10	0	40.55	0	0.00	40.50	0	6,136	0.00%
2023/01/09	1.1	40.41	10	40.45	40.45	-8.9	6,165	-0.14%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/04	0.1	40.60	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	1.1	40.17	1	40.35	40.35	0.1	6,276	0.00%
2022/12/30	4.9	40.30	0	40.75	40.30	4.9	6,293	0.08%
2022/12/29	0.2	40.58	0	0.00	40.60	0.2	6,273	0.00%
2022/12/28	0.1	41.05	0	0.00	40.70	0.1	6,284	0.00%
2022/12/27	0	0.00	2	41.50	41.45	-2	6,283	-0.03%
2022/12/26	2.2	40.27	0	0.00	40.25	2.2	6,225	0.04%
2022/12/23	3.1	40.14	0	0.00	40.35	3.1	6,264	0.05%
2022/12/22	1.1	39.79	5	42.00	42.00	-3.9	6,211	-0.06%
2022/12/21	2	39.38	1.3	39.10	40.00	0.7	6,026	0.01%
2022/12/20	19	40.01	0	0.00	39.65	19	5,780	0.33%
2022/12/19	19.8	40.94	0	0.00	40.50	19.8	5,621	0.35%
2022/12/16	93.3	42.00	63	41.93	41.15	30.3	5,404	0.56%
2022/12/15	24.2	41.96	1	42.50	42.40	23.2	5,094	0.46%
2022/12/14	4.1	42.32	0	0.00	42.60	4.1	5,170	0.08%
2022/12/13	37.4	43.25	4.1	42.75	42.75	33.3	5,162	0.65%
2022/12/12	15	43.65	0	0.00	43.65	15	5,153	0.29%
2022/12/09	0.2	43.98	0	0.00	44.00	0.2	5,155	0.00%
2022/12/08	5.1	43.75	18	43.88	44.10	-12.9	5,144	-0.25%
2022/12/07	2.1	44.34	5	44.31	44.35	-2.9	5,137	-0.06%
2022/12/06	4.2	44.25	23.1	44.23	43.95	-18.9	5,103	-0.37%
2022/12/05	0.1	44.45	9	44.61	44.40	-8.9	5,088	-0.17%
2022/12/02	14.3	44.56	0	0.00	44.25	14.3	5,030	0.28%
2022/12/01	20.1	44.74	0	0.00	44.80	20.1	5,016	0.40%
2022/11/30	0	0.00	4	44.90	44.80	-4	5,021	-0.08%
2022/11/29	0.1	44.70	37.1	44.77	44.80	-37	5,026	-0.74%
2022/11/28	1.1	44.35	17.6	44.80	44.85	-16.5	5,036	-0.33%
2022/11/25	20.4	44.65	1.5	44.68	44.55	18.8	5,022	0.38%
2022/11/24	0.5	44.85	3	44.95	44.90	-2.5	5,032	-0.05%
2022/11/23	0	0.00	1.4	44.87	44.90	-1.4	5,037	-0.03%
2022/11/22	0.1	44.65	3	44.50	44.85	-2.9	5,044	-0.06%
2022/11/21	1.5	43.89	0	0.00	43.95	1.5	4,921	0.03%
2022/11/18	1	43.60	0.1	43.60	43.80	0.9	4,941	0.02%
2022/11/17	1	43.70	1.4	43.32	43.55	-0.4	4,949	-0.01%
2022/11/16	1.1	43.34	0	0.00	43.20	1.1	4,925	0.02%
2022/11/15	1.3	42.95	0	0.00	42.90	1.3	4,916	0.03%
2022/11/14	0	0.00	12	43.13	43.35	-12	4,875	-0.25%
2022/11/11	1.3	42.30	0.7	42.34	42.40	0.6	4,802	0.01%
2022/11/10	1	42.00	5	42.20	42.25	-4	4,814	-0.08%
2022/11/09	0	41.95	20	42.11	42.25	-20	4,868	-0.41%
2022/11/07	1	41.95	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0.6	41.33	30.5	41.82	42.00	-29.9	4,888	-0.61%
2022/11/03	1.1	41.09	1	40.85	41.30	0.1	4,842	0.00%
2022/11/02	0.2	41.40	10	41.25	41.25	-9.8	4,832	-0.20%
2022/10/31	0.1	41.45	0.1	41.45	41.45	0	4,888	0.00%
2022/10/28	2	41.60	0	41.95	41.65	2	4,880	0.04%
2022/10/27	10	41.30	10	41.70	41.80	0	4,875	0.00%
2022/10/26	1	40.50	0	0.00	40.60	1	4,816	0.02%
2022/10/24	5	40.80	0	0.00	40.60	5	4,786	0.10%
2022/10/21	5	40.60	8.9	40.15	40.50	-3.9	4,758	-0.08%
2022/10/20	0	0.00	1	39.95	40.35	-1	4,768	-0.02%
2022/10/19	0	40.40	0	0.00	40.20	0	4,726	0.00%
2022/10/18	0.1	39.55	0	0.00	39.60	0.1	4,685	0.00%
2022/10/13	1.3	38.34	0	0.00	38.75	1.3	4,945	0.03%
2022/10/11	1	38.00	4.3	39.19	39.35	-3.3	5,224	-0.06%
2022/10/07	2	38.90	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0	39.60	0	0.00	39.65	0	5,180	0.00%
2022/10/05	4	39.66	0	0.00	39.75	4	5,206	0.08%
2022/10/04	1	39.85	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0.1	39.70	2	39.80	39.85	-1.9	5,232	-0.04%
2022/09/30	0.2	38.45	3	38.35	39.00	-2.8	5,202	-0.05%
2022/09/29	10.1	38.18	0	0.00	38.60	10.1	5,204	0.19%
2022/09/28	24.5	38.28	3	38.28	38.00	21.5	5,171	0.42%
2022/09/27	24	39.54	1	39.55	39.65	23	5,055	0.45%
2022/09/26	54.6	39.96	2	40.05	40.20	52.6	4,940	1.06%
2022/09/23	5.2	47.77	3	47.80	47.80	2.2	4,766	0.05%
2022/09/22	8.2	47.54	5	47.80	47.75	3.2	4,634	0.07%
2022/09/21	5.1	47.83	0	0.00	48.00	5.1	4,521	0.11%
2022/09/20	1.1	48.05	0	0.00	48.00	1.1	4,374	0.03%
2022/09/19	0.2	48.25	1	48.20	48.15	-0.8	4,340	-0.02%
2022/09/16	0.1	48.30	0	0.00	48.30	0.1	4,306	0.00%
2022/09/15	1	48.35	0	0.00	48.25	1	4,462	0.02%
2022/09/14	7.1	48.17	0	0.00	48.25	7.1	4,782	0.15%
2022/09/12	0.3	48.37	0	0.00	48.40	0.3	5,233	0.01%
2022/09/08	0.1	48.15	0	0.00	48.35	0.1	5,532	0.00%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/05	0.1	48.05	1	48.00	47.95	-0.9	5,683	-0.02%
2022/09/01	0.1	48.10	0	0.00	48.10	0.1	5,726	0.00%
2022/08/31	1.1	48.26	0	0.00	48.40	1.1	5,714	0.02%
2022/08/30	1	47.85	0	0.00	48.35	1	5,694	0.02%
2022/08/29	1.1	47.54	5	47.78	47.85	-3.9	5,702	-0.07%
2022/08/26	0	0.00	5	48.05	48.20	-5	5,824	-0.09%
2022/08/24	0	0.00	13	47.67	48.00	-13	5,807	-0.22%
2022/08/22	0	0.00	3.2	47.26	47.65	-3.2	5,815	-0.05%
2022/08/19	6.1	46.71	5	46.90	47.00	1.1	5,742	0.02%
2022/08/18	6	46.73	0	0.00	46.80	6	5,742	0.10%
2022/08/17	4	47.08	1	47.00	47.20	3	5,720	0.05%
2022/08/16	239	46.76	245	46.89	46.80	-6	5,658	-0.11%	大買/大賣/
2022/08/15	1	46.25	0	0.00	46.20	1	5,579	0.02%
2022/08/12	7	46.26	5	46.45	46.15	2	5,593	0.04%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/10	6	45.77	1	45.60	45.75	5	5,595	0.09%
2022/08/08	4.2	45.66	8	45.93	46.00	-3.8	5,670	-0.07%
2022/08/05	0	0.00	5	45.78	45.85	-5	5,890	-0.08%
2022/08/04	1	45.45	1	45.25	45.65	0	5,966	0.00%
2022/08/02	117	45.75	118	45.99	46.00	-1	5,996	-0.02%	大買/大賣/
2022/08/01	0.1	45.90	5	45.85	45.90	-4.9	6,010	-0.08%
2022/07/29	0	0.00	4	45.19	45.35	-4	5,999	-0.07%
2022/07/28	0	0.00	10	44.95	44.90	-10	6,010	-0.17%
2022/07/27	11	44.65	10	44.65	44.65	1	6,026	0.02%
2022/07/26	11	44.76	0	0.00	44.80	11	6,033	0.18%
2022/07/25	4	44.89	1	45.15	45.10	3	6,048	0.05%
2022/07/22	13.1	44.78	10	44.95	45.20	3.1	6,076	0.05%
2022/07/21	7	44.99	8	45.16	45.15	-1	6,053	-0.02%
2022/07/20	27	45.58	21	46.10	45.35	6	6,060	0.10%
2022/07/19	51	45.45	66	45.72	45.75	-15	6,023	-0.25%
2022/07/18	0.1	44.85	28	44.98	45.10	-27.9	5,953	-0.47%
2022/07/15	10	43.37	0	0.00	43.40	10	5,964	0.17%
2022/07/13	4	43.58	0	0.00	43.50	4	6,119	0.07%
2022/07/12	61	43.14	6	43.55	43.20	55	6,150	0.89%
2022/07/11	1	43.60	0	0.00	43.80	1	6,163	0.02%
2022/07/08	6.1	43.86	0	0.00	43.85	6.1	6,195	0.10%
2022/07/07	52	44.09	0	0.00	43.80	52	6,213	0.84%
2022/07/06	2	44.40	0.1	44.35	44.20	1.9	6,327	0.03%
2022/07/01	13.1	44.19	14	43.90	43.95	-0.9	7,609	-0.01%
2022/06/30	1.1	44.98	0	0.00	45.20	1.1	8,178	0.01%
2022/06/28	0.1	44.70	9	44.55	44.80	-8.9	8,203	-0.11%
2022/06/27	1.1	44.52	0	0.00	44.80	1.1	8,257	0.01%
2022/06/24	17.1	44.03	0	0.00	44.20	17.1	8,284	0.21%
2022/06/23	0	0.00	1	43.45	43.30	-1	8,320	-0.01%
2022/06/22	119.3	43.21	100	42.78	43.25	19.3	8,163	0.24%	大買/
2022/06/21	126.1	43.38	111	43.60	43.35	15.1	7,857	0.19%	大買/大賣/
2022/06/20	1	43.75	0	0.00	43.60	1	7,697	0.01%
2022/06/17	89.2	43.91	2	44.00	44.75	87.2	7,720	1.13%
2022/06/16	39	44.55	0	0.00	44.55	39	7,555	0.52%
2022/06/15	100	45.00	0	0.00	45.05	100	7,569	1.32%
2022/06/14	59	44.90	1	45.15	45.40	58	7,728	0.75%
2022/06/13	1	44.80	0	0.00	44.80	1	8,324	0.01%
2022/06/10	8	44.79	1	44.80	44.90	7	8,491	0.08%
2022/06/07	14	44.96	10	45.35	45.35	4	8,600	0.05%
2022/06/06	18	45.07	201	45.00	45.00	-183	8,621	-2.12%	大賣/鉅額交易
2022/06/02	5	46.10	0	0.00	46.10	5	8,580	0.06%
2022/06/01	1	46.45	0	0.00	46.35	1	8,711	0.01%
2022/05/30	0	0.00	45.2	46.51	46.55	-45.2	8,881	-0.51%
2022/05/26	0	0.00	2	45.90	46.00	-2	9,060	-0.02%
2022/05/23	0.2	46.00	0	0.00	46.00	0.2	9,444	0.00%
2022/05/20	6	45.66	0	0.00	45.85	6	9,685	0.06%
2022/05/19	0	0.00	1	45.60	45.60	-1	9,778	-0.01%
2022/05/18	7	45.86	1	45.90	45.90	6	9,750	0.06%
2022/05/17	10	45.00	1	45.45	45.45	9	9,739	0.09%
2022/05/16	32.1	44.45	1	44.40	44.55	31.1	9,756	0.32%
2022/05/13	11.1	44.13	7.1	44.36	44.70	4	9,762	0.04%
2022/05/12	8	45.97	0	0.00	45.40	8	9,552	0.08%
2022/05/06	0	0.00	6	46.81	46.90	-6	9,568	-0.06%
2022/05/05	2	47.05	0	0.00	47.00	2	9,644	0.02%
2022/04/29	0	0.00	12	46.93	46.95	-12	9,807	-0.12%
2022/04/28	10	46.75	0.3	46.95	46.70	9.7	9,846	0.10%
2022/04/27	10	46.60	11	46.77	46.70	-1	9,839	-0.01%
2022/04/26	21.1	46.88	35.4	47.12	47.20	-14.4	9,858	-0.15%
2022/04/25	2.1	46.60	36	46.52	46.45	-33.9	9,766	-0.35%
2022/04/22	1	47.25	1.1	47.30	47.10	-0.1	9,677	0.00%
2022/04/21	10.1	47.95	0	0.00	47.50	10.1	9,599	0.10%
2022/04/20	2.4	47.46	17	48.19	48.75	-14.6	9,493	-0.15%
2022/04/19	10	47.65	0	0.00	47.80	10	9,399	0.11%
2022/04/18	17.4	48.04	3	47.75	47.80	14.4	9,395	0.15%
2022/04/14	0	47.90	5	47.75	47.85	-5	9,312	-0.05%
2022/04/13	5.1	47.30	0	0.00	47.45	5.1	9,288	0.05%
2022/04/12	3.2	46.97	9	46.99	46.90	-5.8	9,253	-0.06%
2022/04/11	2	47.83	3	48.03	47.60	-1	9,119	-0.01%
2022/04/08	7	48.77	13	48.72	48.75	-6	8,892	-0.07%
2022/04/07	114	48.95	92.5	49.44	48.90	21.5	8,703	0.25%	大買/
2022/04/06	190	47.22	178	47.93	49.00	12	7,888	0.15%	大買/大賣/
2022/04/01	1	45.75	0	0.00	45.70	1	7,252	0.01%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/29	3.2	45.30	0	0.00	45.30	3.2	7,325	0.04%
2022/03/25	8	45.84	0	0.00	45.75	8	7,389	0.11%
2022/03/24	5.1	45.60	0	0.00	45.75	5.1	7,451	0.07%
2022/03/23	1	45.90	0	0.00	45.95	1	7,509	0.01%
2022/03/22	8.8	45.20	71	45.29	45.50	-62.2	7,515	-0.83%
2022/03/21	34.8	46.26	2	46.23	46.20	32.8	7,261	0.45%
2022/03/18	3.1	46.60	52	46.65	46.60	-48.9	7,118	-0.69%
2022/03/17	0.2	46.85	56	46.92	47.00	-55.8	7,022	-0.79%
2022/03/16	68.3	47.98	41.1	46.88	46.85	27.2	6,829	0.40%
2022/03/15	12.1	50.29	13	50.18	50.50	-1	6,228	-0.02%
2022/03/14	33	49.93	32	49.72	49.60	1	6,042	0.02%
2022/03/11	5.1	48.80	29	48.80	48.90	-23.9	5,950	-0.40%
2022/03/10	7	49.17	1.2	49.26	49.20	5.8	5,931	0.10%
2022/03/09	20.1	49.15	30	49.12	49.35	-9.9	5,893	-0.17%
2022/03/08	10.2	48.31	5	48.80	48.50	5.2	5,836	0.09%
2022/03/07	22.1	49.35	10	49.25	49.30	12.1	5,723	0.21%
2022/03/04	1	50.30	13	50.75	50.50	-12	5,607	-0.21%
2022/03/02	38	49.45	21	49.57	49.90	17	5,490	0.31%
2022/03/01	50.2	49.80	21	49.64	49.45	29.2	5,514	0.53%
2022/02/25	20	48.65	1	49.05	48.95	19	5,379	0.35%
2022/02/24	3	48.55	1	49.00	48.35	2	5,287	0.04%
2022/02/23	22	48.89	11	48.90	49.10	11	5,123	0.21%
2022/02/22	24.2	48.55	24	48.30	48.90	0.2	5,011	0.00%
2022/02/21	19	48.10	0	0.00	48.15	19	4,800	0.40%
2022/02/18	1.1	47.20	0	0.00	47.20	1.1	4,722	0.02%
2022/02/17	0	0.00	2	47.20	47.25	-2	4,777	-0.04%
2022/02/16	3	47.08	0	0.00	47.15	3	4,863	0.06%
2022/02/15	0.1	47.15	12	47.10	47.10	-11.9	5,051	-0.24%
2022/02/14	12.1	46.85	10	46.85	46.85	2.1	5,014	0.04%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	10.1	46.75	0	0.00	46.90	10.1	5,005	0.20%
2022/02/09	5	47.02	11	47.00	47.00	-6	4,977	-0.12%
2022/02/08	10.1	47.25	10	47.35	47.25	0.1	4,940	0.00%
2022/02/07	26	46.94	0	0.00	47.05	26	4,852	0.54%
2022/01/25	2	46.10	0	0.00	46.30	2	4,666	0.04%
2022/01/24	4.2	46.10	0	0.00	46.30	4.2	4,641	0.09%
2022/01/21	2.2	46.08	0	0.00	46.25	2.2	4,590	0.05%
2022/01/20	2.1	45.96	0	0.00	46.15	2.1	4,536	0.05%
2022/01/19	1.1	45.96	0	0.00	45.95	1.1	4,521	0.02%
2022/01/18	2	46.10	0	0.00	46.10	2	4,470	0.04%
2022/01/17	0	0.00	1	46.15	46.25	-1	4,483	-0.02%
2022/01/14	3	46.12	1	46.35	46.35	2	4,544	0.04%
2022/01/13	13.1	46.21	1	46.20	46.20	12.1	4,661	0.26%
2022/01/12	12.1	46.21	0	0.00	46.25	12.1	4,657	0.26%
2022/01/11	6	46.23	5	46.22	46.40	1	4,626	0.02%
2022/01/10	4	46.24	0	0.00	46.35	4	4,618	0.09%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	0.1	46.15	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	2.1	46.10	0	0.00	46.15	2.1	4,640	0.05%
2022/01/03	0.1	46.25	0	0.00	46.25	0.1	4,629	0.00%
2021/12/30	3.1	46.45	2	46.55	46.25	1.1	4,602	0.02%
2021/12/28	3	46.15	0	0.00	46.15	3	4,557	0.07%
2021/12/27	0.2	46.25	0	0.00	46.25	0.2	4,540	0.00%
2021/12/24	1.2	46.02	6	46.05	46.20	-4.8	4,524	-0.11%
2021/12/23	1.2	45.96	3.2	46.03	46.05	-2	4,502	-0.04%
2021/12/22	92	46.63	91	46.72	46.70	1	4,305	0.02%
2021/12/21	2	47.18	51	47.13	47.00	-49	4,226	-1.16%
2021/12/20	1	47.60	22	47.65	47.60	-21	4,188	-0.50%
2021/12/17	3	47.00	0	0.00	47.25	3	4,196	0.07%
2021/12/16	31.2	47.20	2	47.15	47.25	29.2	4,208	0.69%
2021/12/15	40.1	46.58	0	0.00	46.60	40.1	4,267	0.94%
2021/12/13	6.1	46.51	13	46.55	46.70	-6.9	4,252	-0.16%
2021/12/10	1	46.50	1	46.50	46.50	0	4,199	0.00%
2021/12/08	1	46.50	10	46.50	46.50	-9	4,154	-0.22%
2021/12/07	10	46.50	0	0.00	46.50	10	4,130	0.24%
2021/12/06	0.1	46.40	0	0.00	46.40	0.1	4,098	0.00%
2021/12/02	0.1	46.55	0	0.00	46.30	0.1	4,096	0.00%
2021/11/30	1	46.35	1	46.55	46.20	0	4,101	0.00%
2021/11/26	7.1	46.81	0	0.00	46.80	7.1	4,044	0.18%
2021/11/25	12	47.12	10	47.10	47.10	2	4,003	0.05%
2021/11/24	0	0.00	2	46.35	46.85	-2	3,916	-0.05%
2021/11/22	4.2	46.40	0	0.00	46.55	4.2	3,875	0.11%
2021/11/18	0.2	46.70	2	46.85	46.60	-1.8	3,886	-0.05%
2021/11/17	10	46.45	14	46.48	46.50	-4	3,875	-0.10%
2021/11/16	1.4	47.06	10	46.80	46.80	-8.6	3,859	-0.22%
2021/11/15	1	48.00	0	0.00	47.65	1	3,829	0.03%
2021/11/12	10.2	47.80	1.5	47.34	47.80	8.7	3,734	0.23%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/10	2	45.15	1	45.50	45.45	1	3,663	0.03%
2021/11/04	0.3	44.80	1	44.80	44.65	-0.7	3,722	-0.02%
2021/11/01	0	0.00	10	44.70	44.70	-10	3,840	-0.26%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	0.1	45.30	0	0.00	45.10	0.1	3,908	0.00%
2021/10/26	1.2	45.30	0	0.00	45.55	1.2	3,975	0.03%
2021/10/19	2	44.45	0	0.00	44.55	2	4,268	0.05%
2021/10/18	3	44.70	0	0.00	44.65	3	4,364	0.07%
2021/10/15	2	44.88	0	0.00	44.75	2	4,387	0.05%
2021/10/14	12	44.79	0	0.00	44.70	12	4,394	0.27%
2021/10/12	2	44.60	10	45.10	45.10	-8	4,494	-0.18%
2021/10/08	2	44.70	0	0.00	44.60	2	4,440	0.05%
2021/10/05	2.2	44.50	0	0.00	44.60	2.2	4,464	0.05%
2021/09/30	0	0.00	0.1	45.20	45.10	-0.1	4,629	0.00%
2021/09/28	1	44.50	9	44.74	45.30	-8	4,593	-0.17%
2021/09/27	2	44.63	1	45.00	44.65	1	4,567	0.02%
2021/09/24	11	45.09	10	45.10	45.10	1	4,508	0.02%
2021/09/23	1	46.80	6	46.75	46.80	-5	4,357	-0.11%
2021/09/22	6	46.50	0	0.00	46.20	6	4,245	0.14%
2021/09/17	10	47.35	0	0.00	47.35	10	4,100	0.24%
2021/09/14	10	48.00	10	47.90	47.90	0	4,191	0.00%
2021/09/13	4	48.30	0	0.00	48.35	4	4,204	0.10%
2021/09/06	0	0.00	6	48.28	48.15	-6	4,318	-0.14%
2021/09/03	1	48.20	0	0.00	48.25	1	4,304	0.02%
2021/09/02	3	48.47	4	48.50	48.25	-1	4,344	-0.02%
2021/08/31	4	47.80	0	0.00	48.20	4	4,386	0.09%
2021/08/30	10	47.40	10	47.40	47.40	0	4,411	0.00%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/24	0	0.00	2	47.80	47.65	-2	4,515	-0.04%
2021/08/20	0	0.00	2	47.43	47.55	-2	4,597	-0.04%
2021/08/19	2	47.90	1	48.05	47.55	1	5,750	0.02%
2021/08/18	0	0.00	1	48.40	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	10	48.75	48.60	-10	5,807	-0.17%
2021/08/13	10	48.90	10	49.35	48.90	0	5,649	0.00%
2021/08/12	10	48.85	0	0.00	48.95	10	5,580	0.18%
2021/08/10	1	48.65	7	48.71	48.85	-6	5,582	-0.11%
2021/08/09	0.5	49.00	0	0.00	49.00	0.5	5,636	0.01%
2021/08/05	0	0.00	6	48.83	48.70	-6	5,663	-0.11%
2021/08/04	0	0.00	13	49.10	49.05	-13	5,896	-0.22%
2021/08/03	12	49.41	20	49.41	49.30	-8	5,955	-0.13%
2021/08/02	2	49.38	0	0.00	49.45	2	6,067	0.03%
2021/07/30	1	48.80	0	0.00	49.05	1	6,127	0.02%
2021/07/29	10	49.00	14	49.00	49.10	-4	6,148	-0.07%
2021/07/28	4	48.31	1	48.30	48.35	3	6,105	0.05%
2021/07/27	10	48.15	22	47.81	48.15	-12	6,096	-0.20%
2021/07/26	26	47.92	14	47.85	48.10	12	6,098	0.20%
2021/07/23	32.5	47.88	44	47.98	47.90	-11.5	6,014	-0.19%
2021/07/22	23	46.98	23	46.55	46.85	0	5,822	0.00%
2021/07/21	2	45.88	0	0.00	46.00	2	5,780	0.03%
2021/07/19	20	46.08	46.1	46.10	46.10	-26.1	6,065	-0.43%
2021/07/16	40	45.58	41.1	45.65	45.75	-1.1	6,068	-0.02%
2021/07/15	20	45.10	0	0.00	45.10	20	6,030	0.33%
2021/07/14	0	0.00	19	44.95	44.95	-19	6,056	-0.31%
2021/07/13	19	44.80	10	44.90	44.85	9	6,135	0.15%
2021/07/09	20	45.15	29.2	45.30	45.00	-9.2	6,084	-0.15%
2021/07/08	0	0.00	2	44.65	44.65	-2	6,005	-0.03%
2021/07/07	41	44.29	50	44.28	44.40	-9	6,008	-0.15%
2021/07/01	0	0.00	2	43.35	43.20	-2	6,112	-0.03%
2021/06/29	0	0.00	4	43.35	43.55	-4	6,147	-0.07%
2021/06/25	1	43.80	0	0.00	43.60	1	6,171	0.02%
2021/06/24	20	43.70	43	43.63	43.85	-23	6,158	-0.37%
2021/06/23	10	42.70	0	0.00	42.70	10	6,132	0.16%
2021/06/18	5	42.38	0	0.00	42.20	5	6,113	0.08%
2021/06/16	0	0.00	1	42.55	42.50	-1	6,260	-0.02%
2021/06/15	10	42.80	0	0.00	42.80	10	6,256	0.16%
2021/06/11	0	0.00	8	42.40	42.40	-8	6,240	-0.13%
2021/06/10	10	41.90	10	42.10	42.30	0	6,243	0.00%
2021/06/09	1	41.55	0	0.00	41.75	1	6,208	0.02%
2021/06/04	2	41.90	0	0.00	41.95	2	6,144	0.03%
2021/06/03	22	41.85	0	0.00	41.85	22	6,153	0.36%
2021/06/02	1	42.00	10	42.00	42.00	-9	6,141	-0.15%
2021/06/01	1	42.10	0	0.00	42.20	1	6,061	0.02%
2021/05/31	9	42.31	0	0.00	42.10	9	6,060	0.15%
2021/05/28	12	42.64	0	0.00	42.65	12	5,999	0.20%
2021/05/27	4	42.00	0	0.00	42.60	4	5,986	0.07%
2021/05/26	0	0.00	3	42.13	42.20	-3	4,867	-0.06%
2021/05/25	2	42.43	0	0.00	42.30	2	4,800	0.04%
2021/05/24	5	42.65	0	0.00	42.70	5	4,755	0.11%
2021/05/21	0	0.00	1	42.70	43.00	-1	4,782	-0.02%
2021/05/20	5	42.15	0	0.00	42.15	5	4,749	0.11%
2021/05/19	6	41.86	0	0.00	41.85	6	4,749	0.13%
2021/05/18	12	41.35	2	41.50	41.90	10	4,748	0.21%
2021/05/17	4	41.26	6	41.40	40.80	-2	4,762	-0.04%
2021/05/14	2	43.08	32	42.94	42.80	-30	4,683	-0.64%
2021/05/13	4	42.14	7	42.30	42.10	-3	4,629	-0.06%
2021/05/12	2	42.30	8	42.91	42.60	-6	4,544	-0.13%
2021/05/11	0	0.00	110	45.45	44.85	-110	4,277	-2.57%	大賣/鉅額交易
2021/05/10	10	45.70	102	45.46	45.70	-92	4,201	-2.19%	大賣/
2021/05/07	56	45.12	0	0.00	44.70	56	4,073	1.37%
2021/05/06	51	45.49	5	45.35	45.25	46	3,976	1.16%
2021/05/05	0	0.00	3	45.25	45.20	-3	3,929	-0.08%
2021/05/04	10	44.35	7	44.43	44.35	3	3,882	0.08%
2021/04/29	3	45.20	8.3	45.12	45.25	-5.3	3,765	-0.14%
2021/04/28	0	0.00	11	45.66	45.65	-11	3,739	-0.29%
2021/04/27	1	46.50	8	46.20	46.20	-7	3,767	-0.19%
2021/04/26	140	46.53	161	46.55	46.60	-21	3,705	-0.57%	大買/大賣/
2021/04/23	163.4	44.48	0	0.00	45.35	163.4	3,491	4.68%	大買/鉅額交易
2021/04/22	4.6	44.19	0	0.00	44.10	4.6	3,389	0.14%
2021/04/20	9	44.26	6	44.20	44.35	3	3,311	0.09%
2021/04/19	0	0.00	2	44.18	44.60	-2	3,322	-0.06%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	3	43.27	1	43.15	43.25	2	3,331	0.06%
2021/04/13	5	43.60	0	0.00	43.50	5	3,329	0.15%
2021/04/12	2	43.65	1	43.55	43.60	1	3,327	0.03%
2021/04/09	2	43.65	0	0.00	43.75	2	3,336	0.06%
2021/04/08	2	43.40	0	0.00	43.50	2	3,300	0.06%
2021/04/07	9	43.39	0	0.00	43.65	9	3,277	0.27%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	5	43.75	0	0.00	43.55	5	3,289	0.15%
2021/03/31	1	43.50	21	43.50	43.50	-20	3,351	-0.60%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1	43.40	0	0.00	43.55	1	3,680	0.03%
2021/03/23	9	43.11	0	0.00	43.15	9	4,361	0.21%
2021/03/22	4	43.25	5	43.20	43.60	-1	4,406	-0.02%
2021/03/19	2	44.25	0	0.00	44.25	2	4,320	0.05%
2021/03/18	1	45.20	0	0.00	45.20	1	4,322	0.02%
2021/03/17	0	0.00	2	45.10	45.20	-2	4,363	-0.05%
2021/03/16	0.7	45.00	1	44.90	44.90	-0.3	4,433	-0.01%
2021/03/15	2.2	44.74	0	0.00	44.75	2.2	4,528	0.05%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/09	1	45.50	0	0.00	45.40	1	5,080	0.02%
2021/03/05	0	0.00	5	44.95	44.95	-5	5,096	-0.10%
2021/03/04	5	45.00	0	0.00	45.05	5	5,217	0.10%
2021/03/03	11	44.85	10	44.95	44.95	1	5,185	0.02%
2021/03/02	10	44.80	10	44.55	44.55	0	5,174	0.00%
2021/02/26	3	44.63	0	0.00	45.20	3	5,182	0.06%
2021/02/24	1	44.65	1	44.55	44.55	0	5,110	0.00%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/04	0	0.00	1	43.55	43.45	-1	4,999	-0.02%
2021/02/01	0	0.00	4.3	43.43	43.25	-4.3	5,130	-0.08%
2021/01/28	10	43.30	10	43.25	43.25	0	5,081	0.00%
2021/01/27	0	0.00	10	43.90	43.60	-10	5,087	-0.20%
2021/01/26	10	43.55	0	0.00	43.45	10	5,088	0.20%
2021/01/25	4	43.60	4	43.95	43.95	0	5,087	0.00%
2021/01/22	2	43.25	10	43.10	43.10	-8	5,104	-0.16%
2021/01/21	2	43.35	0	0.00	43.40	2	5,102	0.04%
2021/01/20	24	43.58	0	0.00	43.10	24	5,100	0.47%
2021/01/19	2	44.55	0.3	44.60	44.40	1.7	5,021	0.03%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/15	2	45.30	0	0.00	45.05	2	5,015	0.04%
2021/01/14	2	45.60	0	0.00	45.70	2	5,177	0.04%
2021/01/06	0	0.00	5	45.35	45.20	-5	5,053	-0.10%
2021/01/05	2	45.05	0	0.00	45.05	2	5,013	0.04%
2021/01/04	1	45.35	0	0.00	45.15	1	5,002	0.02%
2020/12/30	2	45.55	0	0.00	45.55	2	4,999	0.04%
2020/12/29	1	45.75	0	0.00	45.60	1	4,996	0.02%
2020/12/25	20	46.20	20	46.50	46.45	0	4,947	0.00%
2020/12/24	1.3	45.65	2	46.08	46.40	-0.7	4,907	-0.01%
2020/12/23	1	44.55	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0	0.00	0.3	44.55	44.50	-0.3	4,623	-0.01%
2020/12/21	0	0.00	20	45.88	44.95	-20	4,561	-0.44%
2020/12/18	30.4	45.80	0.2	45.95	45.60	30.2	4,425	0.68%
2020/12/17	0	0.00	1	45.95	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	3.3	45.92	45.95	-3.3	4,169	-0.08%
2020/12/15	1	45.20	0.1	45.05	45.25	0.9	4,086	0.02%
2020/12/14	4	45.20	2	45.15	44.90	2	4,076	0.05%
2020/12/11	0	0.00	1	44.35	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	1	44.50	44.60	-1	3,999	-0.03%
2020/12/09	15	44.57	5.5	44.45	44.50	9.5	3,934	0.24%
2020/12/08	2	44.33	22	45.11	45.40	-20	3,834	-0.52%
2020/12/07	22	45.48	17	45.49	45.85	5	3,620	0.14%
2020/12/04	2	43.50	1	43.55	43.50	1	3,344	0.03%
2020/12/03	1	43.90	15	43.80	43.80	-14	3,285	-0.43%
2020/12/01	2	44.40	0	0.00	44.50	2	3,240	0.06%
2020/11/30	3.5	44.24	7.4	44.36	44.50	-3.9	3,235	-0.12%
2020/11/27	3	43.70	2	43.75	43.85	1	3,140	0.03%
2020/11/26	0.5	43.80	0	0.00	43.85	0.5	3,149	0.02%
2020/11/20	1	43.05	1.1	43.20	43.25	-0.1	3,250	0.00%
2020/11/19	3	43.22	24	43.20	43.15	-21	3,268	-0.64%
2020/11/18	2	43.25	0	0.00	43.35	2	3,279	0.06%
2020/11/16	3	43.22	0	0.00	43.45	3	3,317	0.09%
2020/11/13	0.1	43.40	0	0.00	43.40	0.1	3,336	0.00%
2020/11/11	1	43.50	1	43.50	44.00	0	3,346	0.00%
2020/11/10	0	0.00	34	42.82	42.95	-34	3,273	-1.04%
2020/11/09	0	0.00	5	42.15	42.00	-5	3,262	-0.15%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/02	32	41.76	25	41.78	41.90	7	3,189	0.22%
2020/10/28	7	42.16	0	0.00	42.10	7	3,121	0.22%
2020/10/23	2	42.60	2	42.70	42.55	0	3,120	0.00%
2020/10/22	15	42.13	17	42.48	43.20	-2	3,106	-0.06%
2020/10/21	7	42.55	5	42.80	42.70	2	2,930	0.07%
2020/10/20	2	42.65	0	0.00	42.65	2	2,920	0.07%
2020/10/16	0	0.00	5	42.90	42.90	-5	2,874	-0.17%
2020/10/15	10	43.00	0	0.00	42.95	10	2,865	0.35%
2020/10/14	5	43.95	0	0.00	43.75	5	2,841	0.18%
2020/10/12	28	44.54	23	44.69	44.20	5	2,839	0.18%
2020/10/08	20	44.23	34.6	44.30	44.70	-14.6	2,849	-0.51%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/29	20	43.20	11	43.05	43.30	9	2,824	0.32%
2020/09/28	10	42.65	20	42.28	42.65	-10	2,795	-0.36%
2020/09/25	26	41.71	0	0.00	41.50	26	2,769	0.94%
2020/09/24	18	41.49	21	41.53	41.45	-3	2,721	-0.11%
2020/09/23	21	46.39	0	0.00	46.15	21	2,590	0.81%
2020/09/22	10	46.45	10	46.75	46.60	0	2,499	0.00%
2020/09/21	0	0.00	10	46.70	46.85	-10	2,460	-0.41%
2020/09/17	3	46.70	11	46.55	46.55	-8	2,381	-0.34%
2020/09/15	10	46.50	0	0.00	46.35	10	2,343	0.43%
2020/09/14	0	0.00	10	46.30	46.35	-10	2,348	-0.43%
2020/09/08	0	0.00	2	45.80	45.85	-2	2,307	-0.09%
2020/09/07	20	46.05	20	46.10	46.00	0	2,396	0.00%
2020/09/03	10	45.50	10	45.95	45.60	0	2,467	0.00%
2020/09/02	10	45.65	2	45.80	45.65	8	2,445	0.33%
2020/08/31	1	46.50	9	46.34	46.40	-8	2,516	-0.32%
2020/08/28	0	0.00	3	45.73	45.60	-3	2,440	-0.12%
2020/08/26	0	0.00	15	45.46	45.50	-15	2,500	-0.60%
2020/08/25	0	0.00	6	45.03	44.95	-6	2,531	-0.24%
2020/08/20	0	0.00	2	44.60	43.50	-2	2,678	-0.07%
2020/08/17	2	44.38	1	44.25	44.35	1	2,621	0.04%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/11	0	0.00	9	42.95	42.70	-9	2,603	-0.35%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.80	0	0.00	42.85	1	2,686	0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/04	10	42.40	10	42.30	42.30	0	2,780	0.00%
2020/08/03	1	42.35	0	0.00	42.20	1	2,816	0.04%
2020/07/29	3	42.07	0	0.00	41.90	3	2,787	0.11%
2020/07/28	2	42.08	10	41.60	41.60	-8	2,799	-0.29%
2020/07/14	2	42.73	0	0.00	42.60	2	2,827	0.07%
2020/07/13	0	0.00	12	43.00	42.80	-12	2,833	-0.42%
2020/07/10	2	43.23	0	0.00	43.15	2	2,817	0.07%
2020/07/09	9	43.96	3	43.95	43.90	6	2,812	0.21%
2020/07/07	3	44.00	0	0.00	44.10	3	2,779	0.11%
2020/07/06	4	44.04	1	44.10	44.00	3	2,765	0.11%
2020/07/03	3	43.85	0	0.00	43.85	3	2,768	0.11%
2020/07/02	0	0.00	1	43.95	44.20	-1	2,775	-0.04%
2020/06/29	3	43.52	0	0.00	43.60	3	2,797	0.11%
2020/06/23	2	43.90	0	0.00	43.90	2	2,823	0.07%
2020/06/22	1	43.60	0	0.00	43.55	1	2,829	0.04%
2020/06/19	13	43.85	10	43.50	43.50	3	2,875	0.10%
2020/06/18	10	43.95	0	0.00	44.05	10	2,865	0.35%
2020/06/17	0	0.00	10	44.25	44.25	-10	2,891	-0.35%
2020/06/15	2	43.78	0	0.00	43.70	2	3,099	0.06%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/11	4	45.00	0	0.00	44.80	4	3,119	0.13%
2020/06/10	10	46.05	10	46.05	45.85	0	3,127	0.00%
2020/06/09	0	0.00	3	46.43	46.50	-3	3,185	-0.09%
2020/06/08	20	46.28	15	46.47	46.50	5	3,259	0.15%
2020/06/05	13	47.02	5	46.75	47.25	8	3,232	0.25%
2020/06/04	5	46.30	5	46.40	46.40	0	3,182	0.00%
2020/06/03	5	46.05	10.4	45.96	46.25	-5.4	3,179	-0.17%
2020/06/02	10	45.40	12	45.11	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	2	44.85	44.90	-2	3,087	-0.06%
2020/05/28	0	0.00	5	44.75	44.75	-5	2,899	-0.17%
2020/05/27	5	44.30	0	0.00	44.45	5	2,910	0.17%
2020/05/26	1	44.40	10	44.45	44.25	-9	2,950	-0.30%
2020/05/25	10	43.95	0	0.00	44.15	10	2,952	0.34%
2020/05/22	3	44.00	0	0.00	44.10	3	2,961	0.10%
2020/05/21	0	0.00	10	44.40	44.20	-10	2,953	-0.34%
2020/05/19	0	0.00	2	43.95	44.00	-2	2,928	-0.07%
2020/05/15	1	43.10	0	0.00	43.55	1	2,908	0.03%
2020/05/14	10	43.15	10	43.30	43.05	0	2,866	0.00%
2020/05/13	16	44.06	0	0.00	44.00	16	2,832	0.56%
2020/05/11	10	44.70	10	44.85	44.70	0	2,769	0.00%
2020/05/07	1	43.85	10	43.85	43.80	-9	2,719	-0.33%
2020/05/06	10	43.55	0	0.00	43.70	10	2,727	0.37%
2020/05/05	10	43.35	20	43.68	43.65	-10	2,741	-0.36%
2020/05/04	10	43.10	1	43.05	43.00	9	2,763	0.33%
2020/04/30	16	43.88	17	44.33	43.65	-1	2,783	-0.04%
2020/04/29	15	43.77	18	43.32	43.70	-3	2,799	-0.11%
2020/04/28	15	42.60	10	42.90	42.85	5	2,828	0.18%
2020/04/27	10	42.30	10	41.90	42.35	0	2,919	0.00%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/22	4	40.29	0	0.00	40.30	4	2,922	0.14%
2020/04/17	10	41.55	25	42.06	41.30	-15	2,903	-0.52%
2020/04/15	1	41.75	10	41.80	41.75	-9	2,879	-0.31%
2020/04/14	20	41.55	11	40.86	41.50	9	2,874	0.31%
2020/04/13	1	40.30	0	0.00	40.30	1	2,850	0.04%
2020/04/08	1	40.35	0	0.00	40.40	1	2,858	0.03%
2020/04/07	11	40.55	10	40.95	40.45	1	2,843	0.04%
2020/04/01	10	40.20	1	40.05	39.90	9	2,814	0.32%
2020/03/31	10	40.10	20	40.51	40.50	-10	2,803	-0.36%
2020/03/25	10	40.00	0	0.00	39.80	10	3,048	0.33%
2020/03/24	10	37.05	9	36.89	36.85	1	3,033	0.03%
2020/03/23	3	34.05	2	34.35	34.15	1	3,025	0.03%
2020/03/20	6	34.43	6	34.88	35.00	0	3,015	0.00%
2020/03/19	13	32.85	20	33.00	32.90	-7	2,948	-0.24%
2020/03/18	7	37.07	5	36.59	36.45	2	2,814	0.07%
2020/03/17	0	0.00	1	38.75	38.00	-1	2,762	-0.04%
2020/03/16	2	40.00	3	40.03	40.05	-1	2,713	-0.04%
2020/03/13	10	39.00	0	0.00	40.40	10	2,685	0.37%
2020/03/12	2	41.90	5	41.91	41.80	-3	2,579	-0.12%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	3	43.72	0	0.00	43.95	3	2,482	0.12%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	13	44.56	7	44.70	44.50	6	2,411	0.25%
2020/02/27	1	44.60	6	44.65	44.85	-5	2,420	-0.21%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	2	45.00	1	44.90	45.00	1	2,370	0.04%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/07	0	0.00	6	45.25	45.25	-6	2,411	-0.25%
2020/02/06	7	45.64	0	0.00	45.55	7	2,426	0.29%
2020/02/05	0.4	45.35	30.9	45.07	45.10	-30.4	2,430	-1.25%
2020/02/04	1	45.20	0	0.00	45.00	1	2,417	0.04%
2020/02/03	7	44.25	6	44.55	44.90	1	2,404	0.04%
2020/01/31	1	45.45	0	0.00	45.25	1	2,388	0.04%
2020/01/30	6	45.64	0	0.00	45.45	6	2,348	0.26%
2020/01/20	6	47.00	10	47.00	47.10	-4	2,265	-0.18%
2020/01/14	0	0.00	8	46.40	46.40	-8	2,321	-0.34%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	46.05	0	0.00	45.55	1	5,284	0.02%
2019/12/20	4	45.59	0	0.00	45.45	4	5,215	0.08%
2019/12/19	14	45.77	0	0.00	45.90	14	5,119	0.27%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/13	2	46.23	0	0.00	46.25	2	5,109	0.04%
2019/12/10	6	46.09	5	46.05	46.05	1	5,169	0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/02	8	46.60	0	0.00	46.55	8	5,162	0.15%
2019/11/29	9	46.70	9	46.55	46.55	0	5,168	0.00%
2019/11/19	4	46.83	0	0.00	46.90	4	5,171	0.08%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/14	1	46.80	0	0.00	46.55	1	5,199	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	5	46.60	46.90	-5	5,211	-0.10%
2019/11/11	2	46.85	2	46.90	46.70	0	5,200	0.00%
2019/11/06	3	47.45	0	0.00	47.45	3	5,160	0.06%
2019/11/05	0	0.00	5	47.00	47.10	-5	5,138	-0.10%
2019/10/29	1	46.85	5	46.85	46.80	-4	5,095	-0.08%
2019/10/23	0	0.00	1.6	47.43	47.50	-1.6	5,022	-0.03%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	5	46.60	0	0.00	46.75	5	4,961	0.10%
2019/10/16	2	46.05	0	0.00	46.00	2	4,809	0.04%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.60	0	0.00	45.30	1	4,717	0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	1	45.60	3	45.50	45.70	-2	4,607	-0.04%
2019/10/03	5	45.89	1	46.25	46.05	4	4,523	0.09%
2019/10/02	2	45.95	11.8	46.10	45.90	-9.8	4,330	-0.23%
2019/10/01	5	49.95	0	0.00	49.95	5	3,108	0.16%
2019/09/25	6	49.73	0	0.00	49.80	6	1,821	0.33%
2019/09/24	5	49.69	0	0.00	49.65	5	1,784	0.28%
2019/09/20	2	49.88	0	0.00	49.80	2	1,749	0.11%
2019/09/17	1	50.00	0	0.00	50.20	1	1,703	0.06%
2019/09/12	2	49.53	0	0.00	49.40	2	1,672	0.12%
2019/09/03	2	49.38	0	0.00	49.25	2	1,677	0.12%
2019/09/02	0	0.00	5	49.45	49.50	-5	1,683	-0.30%
2019/08/30	0	0.00	1	49.15	49.50	-1	1,684	-0.06%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/20	1	48.75	10	48.60	48.60	-9	1,670	-0.54%
2019/08/19	8	48.76	0	0.00	48.75	8	1,660	0.48%
2019/08/02	0	0.00	2	48.45	48.40	-2	1,605	-0.12%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	2	48.90	0	0.00	48.80	2	1,615	0.12%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/06/27	2	49.85	0	0.00	49.75	2	1,856	0.11%
2019/06/26	5	49.80	0	0.00	49.75	5	1,945	0.26%
2019/06/24	5	50.00	6	50.00	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	4	50.00	50.00	-4	1,983	-0.20%
2019/06/20	0	0.00	2	49.80	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	5	49.76	49.90	-5	2,011	-0.25%
2019/06/18	2	48.95	0	0.00	49.00	2	2,011	0.10%
2019/06/17	0	0.00	5	48.95	48.55	-5	2,069	-0.24%
2019/06/13	5	48.60	1	48.80	48.50	4	2,147	0.19%
2019/06/11	0	0.00	5	48.80	48.60	-5	2,436	-0.21%
2019/06/10	7	48.61	0	0.00	48.70	7	2,457	0.28%
2019/05/24	0	0.00	6	48.29	48.15	-6	2,416	-0.25%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	1	48.15	47.95	-1	2,422	-0.04%
2019/05/13	5	47.90	0	0.00	47.80	5	2,444	0.20%
2019/05/09	10	48.00	0	0.00	48.00	10	2,476	0.40%
2019/05/08	1	48.30	10	48.43	48.50	-9	2,481	-0.36%
2019/05/07	4	48.73	4	48.70	48.70	0	2,491	0.00%
2019/05/06	5	48.65	0	0.00	48.75	5	2,517	0.20%
2019/05/03	0	0.00	5	49.25	49.25	-5	2,537	-0.20%
2019/05/02	0	0.00	1	49.40	49.40	-1	2,539	-0.04%
2019/04/30	3	49.20	0	0.00	49.45	3	2,539	0.12%
2019/04/29	0	0.00	6	49.05	49.20	-6	2,530	-0.24%
2019/04/24	0.1	48.85	0	0.00	48.65	0.1	2,536	0.00%
2019/04/22	1	48.75	0	0.00	48.75	1	2,540	0.04%
2019/04/18	0.1	48.80	5	48.55	48.60	-4.9	2,557	-0.19%
2019/04/16	1	49.20	1	49.15	49.40	0	2,551	0.00%
2019/04/11	10	49.48	5	49.60	49.40	5	2,544	0.20%
2019/04/10	8	49.64	10	49.73	49.90	-2	2,528	-0.08%
2019/04/03	5	50.50	0	0.00	50.50	5	2,534	0.20%
2019/04/02	5	50.40	5	50.60	50.80	0	2,589	0.00%
2019/04/01	16	50.98	21	51.57	50.90	-5	2,640	-0.19%
2019/03/29	10	50.80	15	50.31	50.80	-5	2,550	-0.20%
2019/03/28	10	49.75	6	49.74	49.85	4	2,529	0.16%
2019/03/27	0	0.00	11	49.85	49.75	-11	2,528	-0.44%
2019/03/26	10	49.35	3	49.40	49.45	7	2,493	0.28%
2019/03/25	3	48.80	5	49.13	49.25	-2	2,501	-0.08%
2019/03/22	1	49.30	10	49.25	49.25	-9	2,481	-0.36%
2019/03/21	0	0.00	6	49.16	49.35	-6	2,453	-0.24%
2019/03/19	11	49.06	11	49.25	48.90	0	2,361	0.00%
2019/03/18	1	48.55	5	48.45	48.55	-4	2,302	-0.17%
2019/03/15	1	48.00	6	48.03	48.20	-5	2,278	-0.22%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/12	5	47.60	5	47.60	47.50	0	1,967	0.00%
2019/03/11	20	48.33	0	0.00	47.90	20	1,939	1.03%
2019/03/06	1	47.55	5	47.80	47.55	-4	1,947	-0.21%
2019/03/05	5	47.50	0	0.00	47.50	5	1,952	0.26%
2019/02/26	15	47.85	0	0.00	47.60	15	2,006	0.75%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/21	5	47.80	2	47.75	48.00	3	2,004	0.15%
2019/02/19	0	0.00	1	47.90	47.90	-1	1,981	-0.05%
2019/02/14	2	47.35	1	47.45	47.30	1	1,991	0.05%
2019/02/13	3	47.70	0	0.00	47.65	3	1,986	0.15%
2019/02/12	1	48.40	2	48.35	48.45	-1	1,947	-0.05%
2019/02/11	10	48.30	5	48.80	48.40	5	1,951	0.26%
2019/01/29	2	47.45	0	0.00	47.80	2	1,912	0.10%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	3	47.20	47.45	-3	1,868	-0.16%
2019/01/21	0	0.00	5	46.90	46.85	-5	1,857	-0.27%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/17	0	0.00	2	46.60	46.50	-2	1,899	-0.11%
2019/01/16	8	46.60	0	0.00	46.60	8	1,901	0.42%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	1	46.35	1	46.30	46.30	0	2,029	0.00%
2019/01/09	0	0.00	6	46.04	46.10	-6	2,047	-0.29%
2019/01/08	1	45.45	1	45.35	45.15	0	2,046	0.00%
2019/01/07	6	45.58	0.2	45.50	45.60	5.9	2,086	0.28%
2019/01/04	0	0.00	2	44.93	45.25	-2	2,112	-0.09%
2019/01/03	0	0.00	9	45.28	45.05	-9	2,227	-0.40%
2019/01/02	2	44.75	0	0.00	44.50	2	2,248	0.09%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	2	44.03	0	0.00	44.40	2	2,292	0.09%
2018/12/25	2	44.30	0	0.00	43.90	2	2,269	0.09%
2018/12/24	6	45.08	0	0.00	44.90	6	2,216	0.27%
2018/12/21	5	45.50	5	46.15	46.15	0	2,204	0.00%
2018/12/20	1	46.30	0	0.00	46.45	1	2,143	0.05%
2018/12/17	2	46.30	2	46.60	46.10	0	2,205	0.00%
2018/12/06	2	46.00	0	0.00	45.65	2	2,430	0.08%
2018/12/03	0	0.00	3	47.10	47.10	-3	3,664	-0.08%
2018/11/27	0	0.00	5	46.35	46.25	-5	4,977	-0.10%
2018/11/26	8	46.50	0	0.00	46.20	8	5,043	0.16%
2018/11/19	0	0.00	3	46.33	46.45	-3	5,097	-0.06%
2018/11/12	0	0.00	5	46.60	46.60	-5	5,163	-0.10%
2018/11/06	0	0.00	9	46.60	46.55	-9	5,587	-0.16%
2018/11/02	5	45.50	16	45.88	46.20	-11	5,620	-0.20%
2018/11/01	0	0.00	1	45.25	45.30	-1	5,703	-0.02%
2018/10/31	3	44.90	6	44.88	45.35	-3	5,721	-0.05%
2018/10/29	0	0.00	9	45.30	44.60	-9	5,724	-0.16%
2018/10/26	3	45.25	0	0.00	44.40	3	5,726	0.05%
2018/10/25	1	44.90	1	45.00	45.00	0	5,721	0.00%
2018/10/12	1	46.20	0	0.00	46.25	1	5,486	0.02%
2018/10/11	1	45.60	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/05	1	46.65	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	1	47.75	47.75	-1	5,243	-0.02%
2018/10/03	5	48.20	0	0.00	48.15	5	5,218	0.10%
2018/10/02	0.3	48.35	1	48.30	48.35	-0.7	5,233	-0.01%
2018/09/28	0	0.00	5	48.25	48.40	-5	5,212	-0.10%
2018/09/27	0	0.00	5	47.85	48.00	-5	5,198	-0.10%
2018/09/26	10	47.80	5	48.55	47.45	5	5,177	0.10%
2018/09/25	5	48.25	3	48.98	48.35	2	5,179	0.04%
2018/09/21	1	48.45	3	48.40	48.70	-2	5,175	-0.04%
2018/09/20	0	0.00	5	48.20	48.20	-5	5,137	-0.10%
2018/09/19	0	0.00	11	48.27	48.15	-11	5,140	-0.21%
2018/09/14	10	47.50	1	48.10	47.50	9	5,117	0.18%
2018/09/13	1	47.65	5	47.55	47.65	-4	5,104	-0.08%
2018/09/12	0	0.00	8	46.83	46.90	-8	5,051	-0.16%
2018/09/11	1.3	44.91	0	0.00	45.40	1.3	4,986	0.03%
2018/09/07	6	45.63	22	45.35	45.10	-16	4,580	-0.35%
2018/09/06	1	49.25	0	0.00	49.15	1	3,932	0.03%
2018/09/05	3	48.72	0	0.00	48.80	3	3,239	0.09%
2018/09/04	1	49.85	1	50.10	49.95	0	2,892	0.00%
2018/09/03	6	50.00	11	50.18	50.00	-5	2,724	-0.18%
2018/08/31	2	49.40	2	49.48	49.90	0	2,690	0.00%
2018/08/30	0	0.00	5	49.25	49.30	-5	2,659	-0.19%
2018/08/29	0	0.00	2	48.80	48.95	-2	2,728	-0.07%
2018/08/22	2	48.45	3	48.47	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	29	48.03	48.20	-29	2,879	-1.01%
2018/08/16	1	47.75	2	47.75	47.90	-1	2,874	-0.03%
2018/08/14	0	0.00	6	47.70	47.65	-6	2,835	-0.21%
2018/08/13	11	47.76	1	47.85	47.50	10	2,634	0.38%
2018/08/10	0	0.00	1	47.85	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	1	48.25	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	8	47.93	47.90	-8	2,452	-0.33%
2018/08/07	1	47.60	2	47.60	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/03	0	0.00	1	47.30	47.35	-1	2,409	-0.04%
2018/08/01	0	0.00	1	47.20	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	9	47.04	47.30	-9	2,392	-0.38%
2018/07/30	0	0.00	30	46.30	46.40	-30	2,356	-1.27%
2018/07/26	0	0.00	3	46.00	45.95	-3	2,371	-0.13%
2018/07/24	3	45.70	0	0.00	45.70	3	2,450	0.12%
2018/07/11	1	45.00	0	0.00	45.00	1	2,601	0.04%
2018/07/05	21	44.05	0	0.00	44.00	21	2,639	0.80%
2018/06/29	2	44.58	0	0.00	45.25	2	2,683	0.07%
2018/06/28	11	44.40	0	0.00	44.60	11	2,663	0.41%
2018/06/19	1	45.70	0	0.00	46.20	1	2,655	0.04%
2018/06/15	1	46.05	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.60	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	11	47.77	1	47.90	47.60	10	2,510	0.40%
2018/06/07	0	0.00	1	47.45	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	1	47.55	47.85	-1	2,452	-0.04%
2018/06/05	1	46.60	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	5	46.75	46.60	-5	2,310	-0.22%
2018/06/01	0	0.00	5	45.95	46.30	-5	2,272	-0.22%
2018/05/31	1	45.70	1	45.60	45.40	0	2,230	0.00%
2018/05/30	16	45.58	0	0.00	45.50	16	2,150	0.74%
2018/05/29	8	45.98	8	46.15	46.15	0	2,121	0.00%
2018/05/28	6	45.78	0	0.00	45.65	6	2,116	0.28%
2018/05/24	0	0.00	5	46.25	46.30	-5	2,108	-0.24%
2018/05/23	5	45.90	0	0.00	45.90	5	2,097	0.24%
2018/05/22	0	0.00	10	46.20	46.05	-10	2,095	-0.48%
2018/05/21	1	46.20	10	46.20	46.25	-9	2,105	-0.43%
2018/05/18	10	45.90	1	45.90	45.90	9	2,105	0.43%
2018/05/15	5	45.10	5	45.45	45.50	0	2,200	0.00%
2018/05/14	0	0.00	5	46.00	45.75	-5	2,276	-0.22%
2018/05/07	0	0.00	1	45.25	45.20	-1	2,310	-0.04%
2018/05/04	2	45.40	0	0.00	45.35	2	2,347	0.09%
2018/05/03	6	45.67	0	0.00	45.50	6	2,450	0.24%
2018/05/02	1	46.10	5	46.30	46.00	-4	2,512	-0.16%
2018/04/30	0	0.00	2	45.70	45.80	-2	2,513	-0.08%
2018/04/20	1	45.00	0	0.00	45.30	1	2,590	0.04%
2018/04/19	0	0.00	11	44.95	45.10	-11	2,583	-0.43%
2018/04/18	10	44.50	0	0.00	44.45	10	2,574	0.39%
2018/04/17	1	44.85	0	0.00	44.55	1	2,578	0.04%
2018/04/16	0	0.00	1	45.00	44.85	-1	2,558	-0.04%
2018/04/12	5	45.40	0	0.00	45.55	5	2,586	0.19%
2018/04/11	5	45.60	10	45.93	45.70	-5	2,585	-0.19%
2018/04/09	1	44.90	0	0.00	44.80	1	2,583	0.04%
2018/04/02	5	45.30	1	45.40	45.30	4	2,590	0.15%
2018/03/31	0	0.00	5	45.30	45.15	-5	2,588	-0.19%
2018/03/30	0	0.00	10	45.00	45.00	-10	2,586	-0.39%
2018/03/29	15	44.97	0	0.00	44.90	15	2,585	0.58%
2018/03/28	1	45.20	0	0.00	45.30	1	2,582	0.04%
2018/03/27	5	44.90	0	0.00	45.40	5	2,578	0.19%
2018/03/26	0	0.00	1	44.70	44.85	-1	2,548	-0.04%
2018/03/23	7	44.64	5	44.88	44.75	2	2,567	0.08%
2018/03/20	12	44.58	0	0.00	44.90	12	2,744	0.44%
2018/03/15	1	45.60	0	0.00	45.50	1	2,734	0.04%
2018/03/14	0	0.00	51	45.20	45.50	-51	2,727	-1.87%
2018/03/12	2	45.13	3	44.98	44.95	-1	2,704	-0.04%
2018/03/08	1	44.20	0	0.00	44.15	1	2,678	0.04%
2018/02/27	12	44.56	0	0.00	44.15	12	2,727	0.44%
2018/02/07	0	0.00	12	44.51	44.20	-12	2,682	-0.45%
2018/02/06	19	42.14	5	42.00	42.20	14	2,599	0.54%
2018/02/05	2	44.78	0	0.00	44.85	2	2,514	0.08%
2018/01/29	5	46.30	0	0.00	46.50	5	2,443	0.20%
2018/01/26	1	45.50	16	46.09	46.45	-15	2,421	-0.62%
2018/01/25	8	45.45	3	45.45	45.40	5	2,341	0.21%
2018/01/23	3	45.03	2	44.88	44.95	1	2,212	0.05%
2018/01/22	0	0.00	10	43.05	43.05	-10	2,117	-0.47%
2018/01/18	1	43.00	8	42.80	42.80	-7	2,129	-0.33%
2018/01/17	0	0.00	3	42.67	43.05	-3	2,113	-0.14%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/10	5	42.85	0	0.00	42.75	5	2,122	0.24%
2018/01/09	0	0.00	5	43.04	43.15	-5	2,123	-0.24%
2018/01/08	8	43.30	1	43.35	43.40	7	2,116	0.33%
2018/01/05	0	0.00	8	42.95	43.10	-8	2,102	-0.38%
2018/01/04	8	42.65	1	42.55	42.65	7	2,116	0.33%
2018/01/03	0	0.00	7	43.07	43.15	-7	2,125	-0.33%
2018/01/02	2	42.30	1	43.00	43.15	1	2,095	0.05%