興富發 (2542)-永豐金-彰化券商分點個股進出

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
45.25
漲跌
▲0.65
漲幅
+1.46%
成交量
5,721張
產業
上市營建類股▼2.80%
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/22	0.2	44.75	3.1	44.61	45.25	-2.9	7,713	-0.04%
2024/05/21	7.2	44.71	25	44.61	44.60	-17.8	7,653	-0.23%
2024/05/20	2.1	45.56	13.4	46.13	45.20	-11.3	7,604	-0.15%
2024/05/17	1	45.70	1	45.60	45.70	0	7,557	0.00%
2024/05/16	1	45.40	1	45.60	45.55	0	7,519	0.00%
2024/05/15	6.6	45.05	200	44.38	44.45	-193.4	7,358	-2.63%	大賣/鉅額交易
2024/05/14	4.4	45.76	3	45.38	45.25	1.4	7,245	0.02%
2024/05/13	2	45.22	0.2	45.35	46.10	1.8	7,185	0.03%
2024/05/10	9	45.59	5	45.23	45.20	4	7,097	0.06%
2024/05/09	8.2	46.23	1	46.87	45.65	7.2	6,975	0.10%
2024/05/08	3	47.58	1	46.85	46.85	2	6,745	0.03%
2024/05/07	10.1	48.35	16.1	48.19	47.85	-6	6,490	-0.09%
2024/05/06	3	48.25	15.7	48.28	48.15	-12.7	5,901	-0.22%
2024/05/03	12	47.15	35.5	47.52	47.20	-23.5	5,458	-0.43%
2024/05/02	3.1	46.71	28.6	46.17	46.60	-25.5	4,966	-0.51%
2024/04/30	0.2	44.12	0	0.00	44.30	0.2	4,411	0.01%
2024/04/29	1	43.70	0.1	43.85	44.30	0.9	4,274	0.02%
2024/04/26	4	42.60	1	43.01	42.95	3	4,063	0.07%
2024/04/25	3	42.33	3	42.52	42.70	0	3,964	0.00%
2024/04/24	1	42.05	2.3	42.08	41.95	-1.3	3,860	-0.03%
2024/04/23	1	41.95	1.6	42.24	42.25	-0.6	3,821	-0.01%
2024/04/22	3	42.75	8.2	42.37	42.40	-5.2	3,769	-0.14%
2024/04/19	1.3	41.47	3.1	41.64	41.45	-1.9	3,371	-0.05%
2024/04/18	0.7	41.66	10.2	41.77	41.60	-9.5	3,204	-0.30%
2024/04/17	0	0.00	2	40.85	40.85	-2	3,087	-0.06%
2024/04/15	1	41.15	9	40.89	40.80	-8	2,983	-0.27%
2024/04/12	0.1	41.03	10	40.90	40.80	-9.9	2,943	-0.34%
2024/04/11	3.1	41.10	0.2	41.25	41.10	2.9	2,921	0.10%
2024/04/10	7	41.45	2	41.53	41.35	5	2,896	0.17%
2024/04/08	0	0.00	0.2	40.48	40.70	-0.2	2,790	-0.01%
2024/04/03	1	40.15	0	0.00	40.25	1	2,717	0.04%
2024/04/02	10.2	40.20	0	0.00	40.10	10.2	2,680	0.38%
2024/04/01	10	40.40	1	40.35	40.25	9	2,666	0.34%
2024/03/29	0	0.00	1	40.30	40.15	-1	2,645	-0.04%
2024/03/28	2.7	40.48	3	40.45	40.50	-0.3	2,610	-0.01%
2024/03/27	10.5	40.31	9	40.29	40.60	1.5	2,567	0.06%
2024/03/25	0	0.00	0.2	39.35	39.35	-0.2	2,514	-0.01%
2024/03/22	1.1	38.71	0	0.00	38.80	1.1	2,529	0.04%
2024/03/21	0	38.80	0	0.00	38.65	0	2,556	0.00%
2024/03/20	0.3	38.55	10.6	38.49	38.50	-10.3	2,570	-0.40%
2024/03/19	0	0.00	7.3	38.60	38.70	-7.3	2,526	-0.29%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	2	39.50	10	39.35	39.20	-8	2,527	-0.32%
2024/03/13	3	39.85	0	0.00	39.80	3	2,452	0.12%
2024/03/12	1	39.85	0	0.00	39.95	1	2,432	0.04%
2024/03/11	1	39.60	0	0.00	39.90	1	2,450	0.04%
2024/03/08	7	39.69	0.1	39.75	39.75	6.9	2,447	0.28%
2024/03/07	0	0.00	6	39.90	39.90	-6	2,448	-0.25%
2024/03/06	1	39.65	5.8	39.65	39.65	-4.8	2,423	-0.20%
2024/03/04	2.1	39.68	0	0.00	39.65	2.1	2,423	0.09%
2024/03/01	1	39.75	0	39.75	39.70	1	2,424	0.04%
2024/02/27	2	39.75	0	0.00	39.70	2	2,419	0.08%
2024/02/26	4	39.83	5.2	39.90	39.90	-1.2	2,444	-0.05%
2024/02/23	0	0.00	5	39.58	39.55	-5	2,440	-0.20%
2024/02/22	4	39.90	0	0.00	39.75	4	2,457	0.16%
2024/02/21	0.3	39.75	0	0.00	40.10	0.3	2,459	0.01%
2024/02/20	0.4	39.66	0	0.00	39.65	0.4	2,431	0.02%
2024/02/19	0.2	39.69	0	0.00	39.65	0.2	2,425	0.01%
2024/02/16	0.3	39.53	0	0.00	39.65	0.3	2,471	0.01%
2024/02/05	0	0.00	0.9	39.65	39.80	-0.9	2,434	-0.04%
2024/02/02	0	0.00	9	39.66	39.70	-9	2,421	-0.37%
2024/02/01	0.3	39.69	14.1	39.57	39.60	-13.8	2,413	-0.57%
2024/01/30	0.1	39.70	0	0.00	39.55	0.1	2,433	0.01%
2024/01/26	0	39.65	5.6	39.46	39.60	-5.6	2,465	-0.23%
2024/01/24	0.4	39.50	0	0.00	39.55	0.4	2,510	0.01%
2024/01/19	1	39.70	20	39.65	39.70	-19	2,499	-0.76%
2024/01/17	0.1	39.75	0	0.00	39.85	0.1	2,489	0.00%
2024/01/16	0.1	39.80	0	0.00	39.70	0.1	2,446	0.00%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	4.1	39.94	0	0.00	39.90	4.1	2,406	0.17%
2024/01/11	0.4	40.04	0	0.00	39.95	0.4	2,476	0.01%
2024/01/08	0.4	40.20	0	0.00	40.20	0.4	2,845	0.01%
2024/01/05	0.1	40.15	1.2	40.10	40.20	-1.2	2,897	-0.04%
2024/01/03	0.1	40.15	2.1	40.16	40.10	-2	2,985	-0.07%
2024/01/02	0	0.00	1	40.30	40.25	-1	2,991	-0.03%
2023/12/28	0.2	40.13	0	0.00	40.15	0.2	3,039	0.01%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	1.1	40.11	2	40.10	40.05	-0.9	3,098	-0.03%
2023/12/25	7.2	39.90	0.1	40.00	40.00	7.1	3,138	0.23%
2023/12/22	0	40.00	5	39.95	39.90	-5	3,231	-0.15%
2023/12/21	0.6	39.96	0	0.00	39.90	0.6	3,414	0.02%
2023/12/20	14.2	39.98	3	39.95	40.15	11.2	3,410	0.33%
2023/12/19	1.1	40.00	0.5	40.15	40.15	0.6	3,443	0.02%
2023/12/18	0	0.00	2	40.10	40.45	-2	3,468	-0.06%
2023/12/15	0.5	40.51	2	40.20	40.40	-1.5	3,484	-0.04%
2023/12/14	6.1	40.23	7	40.25	40.40	-1	3,472	-0.03%
2023/12/13	4.1	40.01	0	0.00	40.05	4.1	3,497	0.12%
2023/12/12	3	40.00	0	0.00	39.90	3	3,540	0.09%
2023/12/11	0.2	40.14	0	0.00	40.10	0.2	3,549	0.01%
2023/12/08	3.2	40.11	0	0.00	40.15	3.2	3,540	0.09%
2023/12/07	0.1	40.35	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	2.6	40.41	0	0.00	40.35	2.6	3,531	0.07%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	2.2	40.61	0	0.00	40.70	2.2	3,476	0.06%
2023/12/01	1.3	40.86	0	0.00	40.80	1.3	3,447	0.04%
2023/11/30	0.2	40.83	0	0.00	40.95	0.2	3,452	0.00%
2023/11/29	0.2	40.93	0	0.00	40.85	0.2	3,496	0.00%
2023/11/28	2.1	40.90	0	0.00	40.95	2.1	3,489	0.06%
2023/11/27	0	0.00	1	41.05	40.95	-1	3,468	-0.03%
2023/11/22	0.2	41.00	0	0.00	41.05	0.2	3,467	0.01%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	0.00	0.2	41.00	41.10	-0.2	3,427	-0.01%
2023/11/16	1	40.75	0	0.00	41.00	1	3,433	0.03%
2023/11/15	0	0.00	5.1	40.70	40.90	-5.1	3,434	-0.15%
2023/11/09	2	40.60	1.4	40.72	40.60	0.6	3,392	0.02%
2023/11/08	0.2	40.80	0	0.00	40.60	0.2	3,434	0.00%
2023/11/07	0	0.00	20	40.75	40.70	-20	3,506	-0.57%
2023/11/06	0	0.00	0.2	40.75	40.70	-0.2	3,513	-0.01%
2023/11/03	1	40.70	0	0.00	40.60	1	3,494	0.03%
2023/11/02	0	40.70	0	0.00	40.60	0	3,494	0.00%
2023/11/01	0	0.00	103	40.54	40.60	-103	3,493	-2.95%	大賣/鉅額交易
2023/10/31	0	0.00	1	40.80	40.70	-1	3,483	-0.03%
2023/10/25	0	0.00	2	40.95	41.00	-2	3,465	-0.06%
2023/10/23	1	40.85	2	40.75	40.75	-1	3,488	-0.03%
2023/10/20	13	41.17	2	41.20	41.10	11	3,504	0.31%
2023/10/19	2	41.75	7	41.81	41.80	-5	3,542	-0.14%
2023/10/18	9	40.96	15	41.14	42.05	-6	3,479	-0.17%
2023/10/17	0	0.00	2	41.00	41.00	-2	3,199	-0.06%
2023/10/13	1	40.70	0	0.00	40.85	1	3,128	0.03%
2023/10/12	1	39.80	0.5	40.15	40.20	0.5	3,125	0.02%
2023/10/11	1	40.05	1.5	40.03	40.10	-0.5	3,128	-0.02%
2023/10/06	1	39.05	2	39.40	39.40	-1	3,089	-0.03%
2023/10/03	8	39.31	0.3	39.35	39.25	7.7	3,077	0.25%
2023/10/02	0.1	39.45	0	0.00	39.30	0.1	3,075	0.00%
2023/09/27	8	39.80	1	39.95	39.55	7	2,981	0.24%
2023/09/26	5.1	39.88	0.1	40.13	40.00	5	2,901	0.17%
2023/09/25	34	43.23	0	0.00	43.05	34	2,712	1.25%
2023/09/22	2.1	43.55	0	0.00	43.40	2.1	2,593	0.08%
2023/09/19	0	0.00	0	44.20	44.30	0	2,406	0.00%
2023/09/18	1	43.95	0	0.00	44.15	1	2,376	0.04%
2023/09/15	1	43.70	0	0.00	43.25	1	2,331	0.04%
2023/09/14	16	44.11	1	44.15	44.10	15	2,252	0.67%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/11	0	0.00	0.1	43.45	43.50	-0.1	2,268	-0.01%
2023/08/28	0	0.00	3	42.85	42.95	-3	2,238	-0.13%
2023/08/24	0.1	42.30	0	0.00	42.30	0.1	2,289	0.01%
2023/08/23	1.1	42.21	10	42.45	42.30	-9	2,294	-0.39%
2023/08/18	3	42.70	0	0.00	42.95	3	2,348	0.13%
2023/08/16	0	0.00	1	42.55	42.60	-1	2,375	-0.04%
2023/08/14	0	0.00	1	43.20	42.60	-1	2,426	-0.04%
2023/08/11	0	0.00	0.1	43.20	43.40	-0.1	2,426	0.00%
2023/08/10	0.1	42.85	0	0.00	42.90	0.1	2,378	0.00%
2023/08/08	0	0.00	1	42.95	42.95	-1	2,553	-0.04%
2023/08/02	0.2	42.45	2	42.50	42.55	-1.8	2,959	-0.06%
2023/08/01	0	42.45	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0	0.00	1	42.30	42.30	-1	2,977	-0.03%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/24	35	41.74	0	0.00	41.70	35	2,980	1.18%
2023/07/18	5	42.10	0	0.00	42.15	5	2,944	0.17%
2023/07/17	4	42.15	0	0.00	42.25	4	2,931	0.14%
2023/07/14	52	42.55	0	0.00	42.55	52	2,898	1.79%
2023/07/13	1	42.65	0	0.00	42.80	1	2,887	0.03%
2023/07/12	1	42.90	1	42.95	42.95	0	2,874	0.00%
2023/07/11	0	0.00	9	42.70	43.00	-9	2,878	-0.31%
2023/07/10	0	0.00	0.5	42.95	42.80	-0.5	2,878	-0.02%
2023/07/06	1	42.70	0	0.00	42.80	1	2,900	0.03%
2023/07/03	0	0.00	0.9	42.70	42.80	-0.9	2,955	-0.03%
2023/06/29	0	0.00	0.5	42.60	42.75	-0.5	2,963	-0.02%
2023/06/16	0	0.00	1.1	42.31	42.25	-1.1	2,968	-0.04%
2023/06/15	0	0.00	1	42.90	42.70	-1	2,912	-0.03%
2023/06/12	7	42.96	0.5	43.00	42.85	6.5	3,027	0.21%
2023/06/09	1	42.45	0	0.00	42.50	1	3,009	0.03%
2023/06/08	0	0.00	0.5	42.60	42.55	-0.5	3,019	-0.02%
2023/06/06	3	42.50	0	0.00	42.50	3	3,037	0.10%
2023/06/01	0	0.00	0.1	42.60	42.60	-0.1	3,065	0.00%
2023/05/30	0	0.00	150	42.12	42.15	-150	3,030	-4.95%	大賣/鉅額交易
2023/05/29	2	42.35	2	42.10	42.10	0	3,039	0.00%
2023/05/25	4	43.00	0	0.00	42.50	4	3,025	0.13%
2023/05/23	0.3	42.65	1.1	42.74	42.75	-0.8	2,976	-0.03%
2023/05/19	0	0.00	1	41.90	42.00	-1	2,931	-0.03%
2023/05/18	0	0.00	10	41.85	42.00	-10	2,896	-0.35%
2023/05/16	0	0.00	0.2	41.75	41.65	-0.2	2,836	-0.01%
2023/05/15	1	41.35	9	41.29	41.35	-8	2,816	-0.28%
2023/05/12	0	0.00	12	41.88	41.95	-12	2,713	-0.44%
2023/05/11	7	42.10	22.1	41.75	42.30	-15.1	2,632	-0.57%
2023/05/10	0	0.00	1	43.25	43.20	-1	2,214	-0.05%
2023/05/09	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/05	1	42.95	0	0.00	42.90	1	2,230	0.04%
2023/05/04	0	0.00	1	42.75	42.85	-1	2,252	-0.04%
2023/05/03	0	0.00	0.4	42.30	42.30	-0.4	2,241	-0.02%
2023/05/02	198	42.16	0	0.00	42.20	198	2,289	8.65%	大買/鉅額交易
2023/04/28	0	42.05	0	0.00	42.05	0	2,366	0.00%
2023/04/27	0.1	41.95	0	0.00	42.05	0.1	2,398	0.00%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/25	0	0.00	250	41.69	41.65	-250	2,423	-10.32%	大賣/鉅額交易
2023/04/24	0	0.00	11	41.80	41.75	-11	2,406	-0.46%
2023/04/21	0.1	41.75	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	0.1	41.85	0	0.00	41.85	0.1	2,422	0.00%
2023/04/18	0	0.00	8.1	42.25	42.10	-8.1	2,402	-0.34%
2023/04/17	0.1	42.15	2	42.13	42.05	-1.9	2,394	-0.08%
2023/04/14	4.1	42.09	0	0.00	42.10	4.1	2,390	0.17%
2023/04/12	5.1	41.96	0.2	42.00	41.95	4.9	2,407	0.20%
2023/04/10	123.2	41.78	0	0.00	41.45	123.2	2,381	5.17%	大買/鉅額交易
2023/04/07	0	0.00	1	41.20	41.70	-1	2,499	-0.04%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/29	50.1	40.85	0	0.00	41.05	50.1	3,290	1.52%
2023/03/27	0	0.00	22	40.77	40.70	-22	4,154	-0.53%
2023/03/24	19	40.69	46	40.67	40.65	-27	4,616	-0.58%
2023/03/23	125	41.22	0.1	41.20	41.00	124.9	4,683	2.67%	大買/鉅額交易
2023/03/22	29	41.18	0	0.00	41.15	29	4,761	0.61%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/16	0	0.00	3	40.10	40.10	-3	5,004	-0.06%
2023/03/15	16.1	40.70	0	0.00	40.60	16.1	5,035	0.32%
2023/03/10	2	41.95	0	0.00	41.95	2	5,112	0.04%
2023/03/06	0	0.00	2	41.90	41.80	-2	5,202	-0.04%
2023/03/03	1	41.75	128	41.81	41.95	-127	5,213	-2.44%	大賣/鉅額交易
2023/03/02	1	42.10	120	42.11	42.25	-119	5,216	-2.28%	大賣/鉅額交易
2023/02/24	0	0.00	6	42.38	42.40	-6	5,404	-0.11%
2023/02/23	0	0.00	3	42.45	42.40	-3	5,417	-0.06%
2023/02/21	2	42.20	0	0.00	42.25	2	5,466	0.04%
2023/02/16	0	0.00	12	41.88	41.90	-12	5,744	-0.21%
2023/02/15	0	0.00	1	42.00	41.85	-1	5,799	-0.02%
2023/02/14	2	42.00	10	41.95	42.00	-8	5,835	-0.14%
2023/02/10	0	0.00	1.1	41.60	41.55	-1.1	5,912	-0.02%
2023/02/06	0	0.00	1	41.75	42.00	-1	6,047	-0.02%
2023/02/02	140	41.68	0	0.00	41.25	140	6,057	2.31%	大買/鉅額交易
2023/02/01	90	41.55	0.1	41.60	41.60	89.9	6,045	1.49%
2023/01/31	0	0.00	2	41.30	41.10	-2	6,114	-0.03%
2023/01/17	0	0.00	130	40.50	40.70	-130	6,054	-2.15%	大賣/鉅額交易
2023/01/13	0	0.00	1.9	40.84	40.80	-1.9	6,054	-0.03%
2023/01/12	0	40.70	10	40.73	40.70	-10	6,092	-0.16%
2023/01/11	0	0.00	2	40.65	40.60	-2	6,125	-0.03%
2023/01/09	1.1	40.42	8.8	40.41	40.45	-7.7	6,165	-0.12%
2023/01/06	0.1	40.44	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	5.1	40.55	0	40.65	40.40	5.1	6,223	0.08%
2023/01/04	0.2	40.53	23.2	40.41	40.60	-23	6,229	-0.37%
2023/01/03	0.1	40.38	1	40.45	40.35	-0.9	6,276	-0.01%
2022/12/30	104.1	40.64	0	0.00	40.30	104.1	6,293	1.65%	大買/鉅額交易
2022/12/29	2	40.55	0	0.00	40.60	2	6,273	0.03%
2022/12/28	9.1	40.99	3.2	41.06	40.70	5.9	6,284	0.09%
2022/12/27	0.1	40.30	15.3	40.59	41.45	-15.2	6,283	-0.24%
2022/12/26	2.2	40.26	0	0.00	40.25	2.2	6,225	0.04%
2022/12/23	23	40.24	1	40.30	40.35	22	6,264	0.35%
2022/12/22	10	39.75	16	40.55	42.00	-6	6,211	-0.10%
2022/12/21	29.6	39.35	1	40.00	40.00	28.6	6,026	0.47%
2022/12/20	20.1	39.99	0	0.00	39.65	20.1	5,780	0.35%
2022/12/19	4.4	40.85	0	0.00	40.50	4.4	5,621	0.08%
2022/12/16	2	41.80	2	42.00	41.15	0	5,404	0.00%
2022/12/15	2	41.75	3	42.20	42.40	-1	5,094	-0.02%
2022/12/14	7.3	42.40	0	0.00	42.60	7.3	5,170	0.14%
2022/12/13	17	43.13	0.3	43.55	42.75	16.7	5,162	0.32%
2022/12/12	2.1	43.85	0	43.90	43.65	2	5,153	0.04%
2022/12/09	3	43.80	20	43.96	44.00	-17	5,155	-0.33%
2022/12/08	2	43.90	100	44.30	44.10	-98	5,144	-1.91%
2022/12/07	1	43.55	11	44.30	44.35	-10	5,137	-0.19%
2022/12/05	1	44.40	0	0.00	44.40	1	5,088	0.02%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/12/01	0	0.00	10	44.90	44.80	-10	5,016	-0.20%
2022/11/29	0	44.70	0	0.00	44.80	0	5,026	0.00%
2022/11/28	0	0.00	84.1	44.63	44.85	-84.1	5,036	-1.67%
2022/11/25	0	0.00	3.3	44.75	44.55	-3.3	5,022	-0.07%
2022/11/24	0	0.00	3	44.92	44.90	-3	5,032	-0.06%
2022/11/23	0	0.00	1.1	44.89	44.90	-1.1	5,037	-0.02%
2022/11/22	0	0.00	2.4	44.60	44.85	-2.4	5,044	-0.05%
2022/11/21	0.1	43.90	0	0.00	43.95	0.1	4,921	0.00%
2022/11/17	0	0.00	5.1	43.55	43.55	-5.1	4,949	-0.10%
2022/11/16	0	0.00	2.1	43.25	43.20	-2.1	4,925	-0.04%
2022/11/15	0	0.00	3.3	42.87	42.90	-3.3	4,916	-0.07%
2022/11/14	0	0.00	5	43.20	43.35	-5	4,875	-0.10%
2022/11/11	1	42.40	42.1	42.26	42.40	-41.1	4,802	-0.86%
2022/11/10	0	0.00	1.2	42.16	42.25	-1.2	4,814	-0.02%
2022/11/09	1	42.20	0	0.00	42.25	1	4,868	0.02%
2022/11/07	40.8	41.87	1	41.90	42.05	39.8	4,888	0.81%
2022/11/04	0	41.25	6.5	41.92	42.00	-6.5	4,888	-0.13%
2022/11/03	0.5	41.00	1	41.05	41.30	-0.5	4,842	-0.01%
2022/11/02	1	41.26	3	41.25	41.25	-2	4,832	-0.04%
2022/11/01	0	0.00	1.7	41.45	41.45	-1.7	4,873	-0.03%
2022/10/31	1.6	41.38	23	41.39	41.45	-21.4	4,888	-0.44%
2022/10/28	0	0.00	4	41.66	41.65	-4	4,880	-0.08%
2022/10/27	0	0.00	17	41.66	41.80	-17	4,875	-0.35%
2022/10/25	0.3	40.55	1	40.55	40.65	-0.8	4,828	-0.02%
2022/10/24	0	0.00	10	40.45	40.60	-10	4,786	-0.21%
2022/10/21	11	40.22	3	40.53	40.50	8	4,758	0.17%
2022/10/20	0.1	39.95	2	40.05	40.35	-1.9	4,768	-0.04%
2022/10/19	0.3	40.20	3	40.37	40.20	-2.8	4,726	-0.06%
2022/10/18	2	39.45	1	39.50	39.60	1	4,685	0.02%
2022/10/17	0	38.65	0	0.00	39.20	0	4,736	0.00%
2022/10/13	0.1	38.87	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	0.1	39.05	0	0.00	38.95	0.1	5,106	0.00%
2022/10/11	0	0.00	2	38.80	39.35	-2	5,224	-0.04%
2022/10/07	2	39.05	65	39.20	38.90	-63	5,188	-1.21%
2022/10/05	0	0.00	1	39.75	39.75	-1	5,206	-0.02%
2022/10/03	0	0.00	4	39.69	39.85	-4	5,232	-0.08%
2022/09/29	3	38.13	1	38.60	38.60	2	5,204	0.04%
2022/09/28	25.4	38.35	10	38.35	38.00	15.4	5,171	0.30%
2022/09/27	1.7	39.87	0	0.00	39.65	1.7	5,055	0.03%
2022/09/26	15.1	40.34	9	40.54	40.20	6.1	4,940	0.12%
2022/09/23	5	47.75	6.4	47.85	47.80	-1.4	4,766	-0.03%
2022/09/22	1	47.70	1	47.85	47.75	0	4,634	0.00%
2022/09/21	4	47.93	1	47.90	48.00	3	4,521	0.07%
2022/09/20	1	48.00	1	48.00	48.00	0	4,374	0.00%
2022/09/19	1	47.95	0	0.00	48.15	1	4,340	0.02%
2022/09/14	1	47.85	0	0.00	48.25	1	4,782	0.02%
2022/09/13	6	48.51	3	48.60	48.50	3	5,003	0.06%
2022/09/12	0	0.00	5	48.30	48.40	-5	5,233	-0.10%
2022/09/08	0	48.15	1	48.25	48.35	-1	5,532	-0.02%
2022/09/07	24	47.89	0	0.00	47.90	24	5,636	0.43%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/02	0	0.00	1	48.00	48.00	-1	5,698	-0.02%
2022/09/01	21	48.14	2	48.00	48.10	19	5,726	0.33%
2022/08/31	2	48.35	1	48.25	48.40	1	5,714	0.02%
2022/08/29	6	47.71	1	47.65	47.85	5	5,702	0.09%
2022/08/26	11	48.20	10	48.11	48.20	1	5,824	0.02%
2022/08/25	38	48.05	21	48.05	48.10	17	5,812	0.29%
2022/08/24	0	0.00	1	48.00	48.00	-1	5,807	-0.02%
2022/08/23	20	47.60	0	0.00	47.65	20	5,790	0.35%
2022/08/22	0	0.00	14	47.52	47.65	-14	5,815	-0.24%
2022/08/19	0	0.00	1	47.00	47.00	-1	5,742	-0.02%
2022/08/17	31	47.08	1	47.20	47.20	30	5,720	0.52%
2022/08/16	2	46.65	4	46.70	46.80	-2	5,658	-0.04%
2022/08/15	0	0.00	4	46.30	46.20	-4	5,579	-0.07%
2022/08/12	1.1	46.17	2	46.40	46.15	-1	5,593	-0.02%
2022/08/11	20	45.95	0	0.00	45.90	20	5,573	0.36%
2022/08/10	0.2	46.01	0	0.00	45.75	0.2	5,595	0.00%
2022/08/09	0.1	46.10	1	46.10	46.00	-0.9	5,615	-0.02%
2022/08/08	0.1	45.75	5	46.00	46.00	-4.9	5,670	-0.09%
2022/08/05	0	45.85	4	45.86	45.85	-4	5,890	-0.07%
2022/08/04	1.2	45.41	0.1	45.45	45.65	1.1	5,966	0.02%
2022/08/03	0	45.85	0	0.00	45.80	0	5,960	0.00%
2022/08/02	0	0.00	5	45.96	46.00	-5	5,996	-0.08%
2022/08/01	60.1	45.59	6	45.83	45.90	54.1	6,010	0.90%
2022/07/27	4	44.75	1	44.65	44.65	3	6,026	0.05%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/25	0	45.00	0	0.00	45.10	0	6,048	0.00%
2022/07/22	1	44.75	4	44.85	45.20	-3	6,076	-0.05%
2022/07/21	3	45.05	1	45.00	45.15	2	6,053	0.03%
2022/07/20	9.1	45.93	11.3	45.80	45.35	-2.1	6,060	-0.04%
2022/07/19	1	45.40	7	46.03	45.75	-6	6,023	-0.10%
2022/07/18	1.1	44.31	3	44.62	45.10	-1.9	5,953	-0.03%
2022/07/13	0.1	43.65	11	43.60	43.50	-10.9	6,119	-0.18%
2022/07/12	1.1	43.16	1	43.65	43.20	0.1	6,150	0.00%
2022/07/11	12	43.70	1	43.80	43.80	11	6,163	0.18%
2022/07/08	3	43.82	0	0.00	43.85	3	6,195	0.05%
2022/07/07	15	44.06	0.3	44.05	43.80	14.7	6,213	0.24%
2022/07/05	0	0.00	10	44.50	44.65	-10	6,572	-0.15%
2022/07/04	10	44.20	8	44.26	44.40	2	6,803	0.03%
2022/07/01	3	44.20	30	44.93	43.95	-27	7,609	-0.35%
2022/06/30	0	45.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	1	45.00	45.10	-1	8,197	-0.01%
2022/06/28	0.4	44.74	6	44.71	44.80	-5.7	8,203	-0.07%
2022/06/27	1	44.55	1	44.70	44.80	0	8,257	0.00%
2022/06/24	1	44.20	8	43.94	44.20	-7	8,284	-0.08%
2022/06/22	3.3	43.11	2	43.25	43.25	1.3	8,163	0.02%
2022/06/21	16	43.48	0	0.00	43.35	16	7,857	0.20%
2022/06/20	3.1	43.96	0	0.00	43.60	3.1	7,697	0.04%
2022/06/17	17.1	43.44	6	44.10	44.75	11.1	7,720	0.14%
2022/06/16	30	44.61	0	0.00	44.55	30	7,555	0.40%
2022/06/15	19.1	44.88	20	45.20	45.05	-0.9	7,569	-0.01%
2022/06/14	2	45.25	0	0.00	45.40	2	7,728	0.03%
2022/06/13	1	44.80	1	44.85	44.80	0	8,324	0.00%
2022/06/10	66	44.96	0	0.00	44.90	66	8,491	0.78%
2022/06/09	11	45.27	1	45.40	45.25	10	8,562	0.12%
2022/06/08	0	0.00	0.5	45.35	45.45	-0.5	8,561	-0.01%
2022/06/07	9	44.86	1.5	45.03	45.35	7.5	8,600	0.09%
2022/06/06	12.1	45.05	0.5	45.30	45.00	11.6	8,621	0.13%
2022/06/02	0	0.00	0.4	46.35	46.10	-0.4	8,580	-0.01%
2022/06/01	0	0.00	0.2	46.63	46.35	-0.2	8,711	0.00%
2022/05/30	0	46.25	0	0.00	46.55	0	8,881	0.00%
2022/05/27	0	0.00	1	46.05	46.00	-1	8,908	-0.01%
2022/05/26	0	46.00	1	45.95	46.00	-1	9,060	-0.01%
2022/05/25	2	45.60	0	0.00	46.00	2	9,159	0.02%
2022/05/24	3	45.82	0	0.00	45.80	3	9,320	0.03%
2022/05/23	0	0.00	1	46.00	46.00	-1	9,444	-0.01%
2022/05/20	1	45.60	1	45.80	45.85	0	9,685	0.00%
2022/05/18	2	45.80	0	0.00	45.90	2	9,750	0.02%
2022/05/17	5	45.40	0	0.00	45.45	5	9,739	0.05%
2022/05/16	3.1	44.58	2	44.78	44.55	1.1	9,756	0.01%
2022/05/13	9.4	44.29	11	44.71	44.70	-1.6	9,762	-0.02%
2022/05/12	3	45.70	25	46.00	45.40	-22	9,552	-0.23%
2022/05/11	1.1	46.27	1.5	46.38	46.25	-0.4	9,474	0.00%
2022/05/10	1	46.25	0.5	46.50	46.50	0.5	9,491	0.01%
2022/05/09	8	46.58	3	46.57	46.50	5	9,510	0.05%
2022/05/06	0.1	46.92	0	0.00	46.90	0.1	9,568	0.00%
2022/05/04	3	46.80	0	0.00	46.90	3	9,731	0.03%
2022/05/03	3	46.65	50	46.60	46.65	-47	9,780	-0.48%
2022/04/29	1	46.75	55	46.75	46.95	-54	9,807	-0.55%
2022/04/28	1	46.75	0	0.00	46.70	1	9,846	0.01%
2022/04/27	3.1	46.72	10	46.60	46.70	-7	9,839	-0.07%
2022/04/26	1	47.15	1	47.00	47.20	0	9,858	0.00%
2022/04/25	3	46.60	2.5	46.73	46.45	0.5	9,766	0.01%
2022/04/22	3.2	47.21	1	47.65	47.10	2.2	9,677	0.02%
2022/04/21	13	47.82	0.5	47.90	47.50	12.5	9,599	0.13%
2022/04/20	7	47.44	1	48.75	48.75	6	9,493	0.06%
2022/04/19	0	0.00	30	48.00	47.80	-30	9,399	-0.32%
2022/04/18	0.1	47.95	1	47.75	47.80	-1	9,395	-0.01%
2022/04/15	0	0.00	1	48.05	48.05	-1	9,352	-0.01%
2022/04/13	6	47.25	0	0.00	47.45	6	9,288	0.06%
2022/04/12	15	46.83	0	0.00	46.90	15	9,253	0.16%
2022/04/11	6.1	47.98	1	48.05	47.60	5.1	9,119	0.06%
2022/04/08	46.1	48.88	6	48.73	48.75	40.1	8,892	0.45%
2022/04/07	23	49.12	15.1	49.07	48.90	7.9	8,703	0.09%
2022/04/06	36.1	47.96	21	48.43	49.00	15.1	7,888	0.19%
2022/04/01	2	45.73	0	0.00	45.70	2	7,252	0.03%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/29	10	45.40	7	45.30	45.30	3	7,325	0.04%
2022/03/28	4	45.28	0	0.00	45.35	4	7,363	0.05%
2022/03/24	4	45.73	3	45.72	45.75	1	7,451	0.01%
2022/03/23	2	45.70	2	45.95	45.95	0	7,509	0.00%
2022/03/22	10	45.40	2	45.20	45.50	8	7,515	0.11%
2022/03/21	16	46.18	0	0.00	46.20	16	7,261	0.22%
2022/03/18	0	0.00	2	46.65	46.60	-2	7,118	-0.03%
2022/03/17	4	46.73	10	46.75	47.00	-6	7,022	-0.09%
2022/03/16	30	47.10	11	46.83	46.85	19	6,829	0.28%
2022/03/15	1	50.10	19	50.11	50.50	-18	6,228	-0.29%
2022/03/14	0	0.00	3	48.90	49.60	-3	6,042	-0.05%
2022/03/11	3	48.88	0	0.00	48.90	3	5,950	0.05%
2022/03/10	3	49.15	115	49.25	49.20	-112	5,931	-1.89%	大賣/鉅額交易
2022/03/09	115	49.35	0	0.00	49.35	115	5,893	1.95%	大買/鉅額交易
2022/03/08	2	48.40	1	48.50	48.50	1	5,836	0.02%
2022/03/07	4	48.90	1	49.15	49.30	3	5,723	0.05%
2022/03/03	25	50.00	58.2	50.09	50.20	-33.2	5,520	-0.60%
2022/03/02	0	0.00	2	49.70	49.90	-2	5,490	-0.04%
2022/03/01	1.3	49.30	1	50.00	49.45	0.3	5,514	0.01%
2022/02/25	1	48.70	0	0.00	48.95	1	5,379	0.02%
2022/02/24	2	48.60	3	48.38	48.35	-1	5,287	-0.02%
2022/02/23	0	0.00	40	48.85	49.10	-40	5,123	-0.78%
2022/02/22	50	48.00	9	48.29	48.90	41	5,011	0.82%
2022/02/21	3	48.05	14	48.09	48.15	-11	4,800	-0.23%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	1	47.00	0	0.00	47.15	1	4,863	0.02%
2022/02/14	2	46.80	0	0.00	46.85	2	5,014	0.04%
2022/02/10	0	0.00	40	46.80	46.90	-40	5,005	-0.80%
2022/02/09	4	47.08	0	0.00	47.00	4	4,977	0.08%
2022/02/08	2	47.20	7	47.26	47.25	-5	4,940	-0.10%
2022/02/07	3	46.88	0	0.00	47.05	3	4,852	0.06%
2022/01/26	0.8	46.30	1	46.55	46.80	-0.2	4,760	0.00%
2022/01/21	1.4	46.14	0	0.00	46.25	1.4	4,590	0.03%
2022/01/19	2	45.98	1	46.15	45.95	1	4,521	0.02%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/13	0	0.00	5	46.20	46.20	-5	4,661	-0.11%
2022/01/12	10	46.40	0	0.00	46.25	10	4,657	0.21%
2022/01/11	15	46.20	0	0.00	46.40	15	4,626	0.32%
2022/01/10	0	0.00	5	46.30	46.35	-5	4,618	-0.11%
2022/01/05	24	46.09	0	0.00	46.10	24	4,599	0.52%
2022/01/03	5	46.14	2.2	46.20	46.25	2.8	4,629	0.06%
2021/12/30	15	46.55	0	0.00	46.25	15	4,602	0.33%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	2	46.05	4	46.05	46.15	-2	4,557	-0.04%
2021/12/24	4	45.99	1	45.95	46.20	3	4,524	0.07%
2021/12/23	6	45.97	0	0.00	46.05	6	4,502	0.13%
2021/12/22	3	46.75	0	0.00	46.70	3	4,305	0.07%
2021/12/21	2	47.08	0	0.00	47.00	2	4,226	0.05%
2021/12/20	0	0.00	4	47.70	47.60	-4	4,188	-0.10%
2021/12/16	0	0.00	8	47.16	47.25	-8	4,208	-0.19%
2021/12/13	2	46.85	0	0.00	46.70	2	4,252	0.05%
2021/12/10	0	0.00	120	46.45	46.50	-120	4,199	-2.86%	大賣/鉅額交易
2021/12/09	3.2	46.47	0	0.00	46.50	3.2	4,177	0.08%
2021/12/06	2	46.30	0	0.00	46.40	2	4,098	0.05%
2021/12/03	0	0.00	2	46.30	46.30	-2	4,116	-0.05%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	0.1	46.75	46.70	-0.1	4,107	0.00%
2021/11/29	1	46.40	10	46.25	46.45	-9	4,068	-0.22%
2021/11/26	1	46.90	0	0.00	46.80	1	4,044	0.02%
2021/11/25	11	47.57	0	0.00	47.10	11	4,003	0.27%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/19	1	46.55	0	0.00	46.65	1	3,884	0.03%
2021/11/17	14	46.31	0	0.00	46.50	14	3,875	0.36%
2021/11/16	2	47.08	0	0.00	46.80	2	3,859	0.05%
2021/11/15	91	48.41	26	48.15	47.65	65	3,829	1.70%
2021/11/12	1	46.95	28	47.64	47.80	-27	3,734	-0.72%
2021/11/11	50	45.88	3	45.55	45.60	47	3,576	1.31%
2021/11/10	0	0.00	5	45.45	45.45	-5	3,663	-0.14%
2021/11/09	0	45.02	0	0.00	44.95	0	3,676	0.00%
2021/11/08	1	44.90	0	0.00	45.00	1	3,689	0.03%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	2	44.75	0	0.00	44.65	2	3,722	0.05%
2021/11/01	21	44.94	0	0.00	44.70	21	3,840	0.55%
2021/10/29	2	45.05	0	0.00	44.95	2	3,853	0.05%
2021/10/26	0	0.00	1	45.60	45.55	-1	3,975	-0.03%
2021/10/22	0	0.00	2	45.78	45.15	-2	4,122	-0.05%
2021/10/21	1	44.75	0	0.00	45.00	1	4,091	0.02%
2021/10/05	2	44.50	0	0.00	44.60	2	4,464	0.04%
2021/10/01	0	0.00	5	44.70	44.80	-5	4,599	-0.11%
2021/09/30	2	45.10	5	45.05	45.10	-3	4,629	-0.06%
2021/09/29	20	45.15	0	0.00	45.05	20	4,619	0.43%
2021/09/28	0	0.00	126	44.61	45.30	-126	4,593	-2.74%	大賣/鉅額交易
2021/09/27	1	44.80	5	45.00	44.65	-4	4,567	-0.09%
2021/09/24	3	45.25	25	45.05	45.10	-22	4,508	-0.49%
2021/09/23	2	46.68	2	46.50	46.80	0	4,357	0.00%
2021/09/22	8	46.29	0	0.00	46.20	8	4,245	0.19%
2021/09/17	3	47.43	5	47.40	47.35	-2	4,100	-0.05%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/08	3	47.43	0	0.00	47.25	3	4,312	0.07%
2021/09/03	0	0.00	1	48.40	48.25	-1	4,304	-0.02%
2021/09/01	0	0.00	1	48.60	48.40	-1	4,370	-0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/23	3	47.62	0	0.00	47.50	3	4,576	0.07%
2021/08/20	10	47.35	0	0.00	47.55	10	4,597	0.22%
2021/08/18	0	0.00	1	48.15	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	2	48.65	48.60	-2	5,807	-0.03%
2021/08/13	1	49.05	0	0.00	48.90	1	5,649	0.02%
2021/08/12	31	48.89	1	48.95	48.95	30	5,580	0.54%
2021/08/11	0	0.00	1	48.65	48.80	-1	5,583	-0.02%
2021/08/09	0	0.00	0.5	49.00	49.00	-0.5	5,636	-0.01%
2021/08/06	0	0.00	1	49.50	49.45	-1	5,660	-0.02%
2021/08/04	0	0.00	1	49.10	49.05	-1	5,896	-0.02%
2021/08/03	0	0.00	0.2	49.33	49.30	-0.2	5,955	0.00%
2021/08/02	0	0.00	3.5	49.34	49.45	-3.5	6,067	-0.06%
2021/07/30	0	0.00	1.8	48.98	49.05	-1.8	6,127	-0.03%
2021/07/29	0	0.00	27	48.98	49.10	-27	6,148	-0.44%
2021/07/28	1	48.10	5	48.15	48.35	-4	6,105	-0.07%
2021/07/27	0	0.00	5	47.70	48.15	-5	6,096	-0.08%
2021/07/26	1	48.05	4	48.40	48.10	-3	6,098	-0.05%
2021/07/23	128	47.71	16.1	48.02	47.90	111.9	6,014	1.86%	大買/鉅額交易
2021/07/22	2	46.85	3	46.72	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	6	45.96	46.00	-6	5,780	-0.10%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	1	46.05	5	46.05	46.10	-4	6,065	-0.07%
2021/07/16	1	45.75	5	45.50	45.75	-4	6,068	-0.07%
2021/07/12	6	45.34	0	0.00	45.20	6	6,116	0.10%
2021/07/09	6	45.66	8	45.37	45.00	-2	6,084	-0.03%
2021/07/08	0	0.00	4	44.70	44.65	-4	6,005	-0.07%
2021/07/07	0	0.00	1	44.05	44.40	-1	6,008	-0.02%
2021/07/06	0	0.00	46	43.50	43.65	-46	5,987	-0.77%
2021/07/01	0	0.00	5	43.40	43.20	-5	6,112	-0.08%
2021/06/30	20	43.60	30	43.60	43.65	-10	6,122	-0.16%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	3	43.85	2	43.90	43.60	1	6,171	0.02%
2021/06/24	3	43.80	1	43.85	43.85	2	6,158	0.03%
2021/06/22	0	0.00	29	42.60	42.35	-29	6,080	-0.48%
2021/06/11	0	0.00	1	42.35	42.40	-1	6,240	-0.02%
2021/06/07	0	0.00	11	41.55	41.55	-11	6,172	-0.18%
2021/06/03	4	41.89	0	0.00	41.85	4	6,153	0.07%
2021/06/02	2	42.20	0	0.00	42.00	2	6,141	0.03%
2021/06/01	5	42.15	0	0.00	42.20	5	6,061	0.08%
2021/05/31	26	42.54	0	0.00	42.10	26	6,060	0.43%
2021/05/28	51	42.74	0.1	42.75	42.65	50.9	5,999	0.85%
2021/05/27	0	0.00	15	42.53	42.60	-15	5,986	-0.25%
2021/05/26	5	42.35	0	0.00	42.20	5	4,867	0.10%
2021/05/25	0	0.00	52	42.61	42.30	-52	4,800	-1.08%
2021/05/24	4	42.89	1	42.75	42.70	3	4,755	0.06%
2021/05/21	9	42.46	0	0.00	43.00	9	4,782	0.19%
2021/05/20	5	41.85	0	0.00	42.15	5	4,749	0.11%
2021/05/18	10	41.80	2	41.65	41.90	8	4,748	0.17%
2021/05/17	23	41.21	0	0.00	40.80	23	4,762	0.48%
2021/05/14	0	0.00	11	43.05	42.80	-11	4,683	-0.23%
2021/05/13	0	0.00	164	41.01	42.10	-164	4,629	-3.54%	大賣/鉅額交易
2021/05/12	2	43.80	2	43.10	42.60	0	4,544	0.00%
2021/05/11	10	45.05	17	45.49	44.85	-7	4,277	-0.16%
2021/05/10	0	0.00	1	45.50	45.70	-1	4,201	-0.02%
2021/05/07	18	45.13	0	0.00	44.70	18	4,073	0.44%
2021/05/05	0	0.00	20	45.26	45.20	-20	3,929	-0.51%
2021/05/04	1	44.25	0	0.00	44.35	1	3,882	0.03%
2021/05/03	1	45.00	3	45.00	44.70	-2	3,820	-0.05%
2021/04/29	4	45.65	0.6	45.25	45.25	3.4	3,765	0.09%
2021/04/26	55	46.49	25.3	46.50	46.60	29.8	3,705	0.80%
2021/04/23	0	0.00	4.6	45.07	45.35	-4.6	3,491	-0.13%
2021/04/22	5	44.30	0	0.00	44.10	5	3,389	0.15%
2021/04/21	2	44.25	0	0.00	44.35	2	3,329	0.06%
2021/04/20	3	44.18	0	0.00	44.35	3	3,311	0.09%
2021/04/19	0.5	44.50	1	44.80	44.60	-0.5	3,322	-0.02%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	0	0.00	179	43.34	43.25	-179	3,331	-5.37%	大賣/鉅額交易
2021/04/13	2	43.65	0.3	43.65	43.50	1.7	3,329	0.05%
2021/04/12	2	43.60	1.3	43.67	43.60	0.7	3,327	0.02%
2021/04/09	2	43.75	1.2	43.67	43.75	0.8	3,336	0.02%
2021/04/08	13	43.46	0	0.00	43.50	13	3,300	0.39%
2021/04/07	11	43.36	2	43.55	43.65	9	3,277	0.27%
2021/04/06	3	43.60	3	43.62	43.65	0	3,270	0.00%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/31	3	43.40	0	0.00	43.50	3	3,351	0.09%
2021/03/30	5	43.51	0	0.00	43.45	5	3,527	0.14%
2021/03/29	2	43.35	2	43.35	43.55	0	3,680	0.00%
2021/03/26	4	43.43	6.3	43.45	43.50	-2.3	3,854	-0.06%
2021/03/25	1	43.30	0	0.00	43.60	1	4,049	0.02%
2021/03/24	5	43.11	0	0.00	43.55	5	4,322	0.12%
2021/03/23	15	43.24	13.2	43.16	43.15	1.8	4,361	0.04%
2021/03/22	6	43.27	1	43.30	43.60	5	4,406	0.11%
2021/03/18	1	45.35	2	45.43	45.20	-1	4,322	-0.02%
2021/03/17	5	45.10	0	0.00	45.20	5	4,363	0.11%
2021/03/16	6	44.94	0	0.00	44.90	6	4,433	0.14%
2021/03/15	2	44.73	2	44.80	44.75	0	4,528	0.00%
2021/03/12	9	44.99	0	0.00	44.95	9	4,737	0.19%
2021/03/10	0	0.00	1	45.85	45.45	-1	5,045	-0.02%
2021/03/09	0	0.00	3	45.45	45.40	-3	5,080	-0.06%
2021/03/08	0	0.00	3.1	45.28	45.25	-3.1	5,088	-0.06%
2021/03/05	1	45.00	2	45.05	44.95	-1	5,096	-0.02%
2021/03/04	2	44.73	3	45.10	45.05	-1	5,217	-0.02%
2021/03/03	3	44.95	2	45.00	44.95	1	5,185	0.02%
2021/03/02	3	44.78	8	44.91	44.55	-5	5,174	-0.10%
2021/02/26	4	44.60	1	45.20	45.20	3	5,182	0.06%
2021/02/24	0	0.00	2.2	45.00	44.55	-2.2	5,110	-0.04%
2021/02/23	3	44.85	4	44.85	44.85	-1	5,087	-0.02%
2021/02/22	1.2	43.93	0	0.00	44.05	1.2	5,042	0.02%
2021/02/19	1	43.75	2	44.00	44.10	-1	5,037	-0.02%
2021/02/18	2	43.93	1	44.20	43.85	1	5,029	0.02%
2021/02/17	6	43.75	46	44.05	43.75	-40	5,010	-0.80%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/01	25	42.83	0	0.00	43.25	25	5,130	0.49%
2021/01/27	21	43.87	0	0.00	43.60	21	5,087	0.41%
2021/01/25	0	0.00	1	43.95	43.95	-1	5,087	-0.02%
2021/01/20	1	43.50	0	0.00	43.10	1	5,100	0.02%
2021/01/19	6	44.53	2	44.75	44.40	4	5,021	0.08%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/14	1	45.70	0	0.00	45.70	1	5,177	0.02%
2021/01/11	0	0.00	8	45.90	46.00	-8	5,145	-0.16%
2021/01/08	0	0.00	6	45.96	45.90	-6	5,122	-0.12%
2021/01/07	8	45.40	0	0.00	45.60	8	5,099	0.16%
2021/01/06	0	0.00	7	45.25	45.20	-7	5,053	-0.14%
2021/01/04	10	45.65	0	0.00	45.15	10	5,002	0.20%
2020/12/29	0	0.00	0.2	45.80	45.60	-0.2	4,996	0.00%
2020/12/28	30	46.65	7	46.15	45.90	23	4,988	0.46%
2020/12/24	5	45.35	4	45.80	46.40	1	4,907	0.02%
2020/12/23	3	44.85	0	0.00	45.00	3	4,737	0.06%
2020/12/21	37	45.25	15.1	45.20	44.95	21.9	4,561	0.48%
2020/12/18	0	0.00	2	46.20	45.60	-2	4,425	-0.05%
2020/12/17	0	0.00	6	45.94	46.05	-6	4,185	-0.14%
2020/12/16	0	0.00	3	45.92	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	1	45.20	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	5.5	45.08	44.90	-5.5	4,076	-0.13%
2020/12/11	1	44.30	4	44.80	44.35	-3	4,015	-0.07%
2020/12/10	8	44.52	1	44.50	44.60	7	3,999	0.18%
2020/12/09	3	44.63	1	44.60	44.50	2	3,934	0.05%
2020/12/08	3	44.35	5	45.44	45.40	-2	3,834	-0.05%
2020/12/07	20	45.58	6.2	45.62	45.85	13.8	3,620	0.38%
2020/12/03	5	43.90	0	0.00	43.80	5	3,285	0.15%
2020/12/02	1	44.25	0	0.00	44.35	1	3,253	0.03%
2020/12/01	1	44.30	10.1	44.10	44.50	-9.1	3,240	-0.28%
2020/11/30	0	0.00	2	44.50	44.50	-2	3,235	-0.06%
2020/11/27	0	0.00	2	43.70	43.85	-2	3,140	-0.06%
2020/11/26	5	43.75	0	0.00	43.85	5	3,149	0.16%
2020/11/25	6	43.68	1	43.80	43.90	5	3,254	0.15%
2020/11/24	0	0.00	1	43.50	43.50	-1	3,245	-0.03%
2020/11/23	30	43.40	0	0.00	43.45	30	3,242	0.93%
2020/11/20	2	43.10	0	0.00	43.25	2	3,250	0.06%
2020/11/19	1	43.25	0	0.00	43.15	1	3,268	0.03%
2020/11/18	6	43.25	0	0.00	43.35	6	3,279	0.18%
2020/11/17	10	43.55	23	43.35	43.40	-13	3,277	-0.40%
2020/11/16	30	43.47	0	0.00	43.45	30	3,317	0.90%
2020/11/13	1	43.05	0	0.00	43.40	1	3,336	0.03%
2020/11/12	4	43.50	0	0.00	43.85	4	3,324	0.12%
2020/11/11	0	0.00	2	43.43	44.00	-2	3,346	-0.06%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/09	50	42.11	85	42.15	42.00	-35	3,262	-1.07%
2020/11/06	0	0.00	7.2	41.98	41.90	-7.2	3,242	-0.22%
2020/11/04	1	42.10	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	0	41.90	41.90	0	3,189	0.00%
2020/10/30	3	41.68	1	41.80	41.50	2	3,171	0.06%
2020/10/26	0	0.00	1	42.75	42.60	-1	3,111	-0.03%
2020/10/23	2	42.58	0	0.00	42.55	2	3,120	0.06%
2020/10/22	2	42.45	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/16	11	42.87	0	0.00	42.90	11	2,874	0.38%
2020/10/12	0	0.00	2	44.25	44.20	-2	2,839	-0.07%
2020/10/08	0	0.00	1	44.45	44.70	-1	2,849	-0.04%
2020/10/06	0	0.00	5	43.60	43.70	-5	2,829	-0.18%
2020/10/05	2	43.00	3	43.00	43.20	-1	2,833	-0.04%
2020/09/30	1	43.30	0	0.00	43.00	1	2,825	0.04%
2020/09/29	1	42.85	1	43.65	43.30	0	2,824	0.00%
2020/09/25	50	42.01	15.1	41.54	41.50	34.9	2,769	1.26%
2020/09/24	32	41.59	33	41.45	41.45	-1	2,721	-0.04%
2020/09/23	6	46.34	3	46.20	46.15	3	2,590	0.12%
2020/09/21	10	46.83	1	46.85	46.85	9	2,460	0.37%
2020/09/18	5	46.70	0	0.00	46.65	5	2,411	0.21%
2020/09/17	0	0.00	4	46.73	46.55	-4	2,381	-0.17%
2020/09/16	0	0.00	2	46.45	46.35	-2	2,358	-0.08%
2020/09/15	1	46.10	5	46.50	46.35	-4	2,343	-0.17%
2020/09/14	2	46.25	1	46.35	46.35	1	2,348	0.04%
2020/09/11	0	0.00	1	46.15	46.30	-1	2,335	-0.04%
2020/09/02	2	45.80	1	45.70	45.65	1	2,445	0.04%
2020/09/01	7	46.17	11	46.23	46.20	-4	2,458	-0.16%
2020/08/28	3	45.90	10	45.80	45.60	-7	2,440	-0.29%
2020/08/26	32	45.43	7	45.40	45.50	25	2,500	1.00%
2020/08/25	3	45.05	1	45.10	44.95	2	2,531	0.08%
2020/08/21	0	0.00	1	44.40	44.35	-1	2,688	-0.04%
2020/08/20	1	43.55	0	0.00	43.50	1	2,678	0.04%
2020/08/19	8	44.59	3	44.67	44.45	5	2,644	0.19%
2020/08/18	1	44.50	0	0.00	44.30	1	2,619	0.04%
2020/08/17	2	44.35	0	0.00	44.35	2	2,621	0.08%
2020/08/13	0	0.00	10	43.25	43.75	-10	2,596	-0.39%
2020/08/10	0	0.00	10	42.95	42.90	-10	2,640	-0.38%
2020/07/30	0	0.00	2	42.05	42.30	-2	2,789	-0.07%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/22	2	43.40	2.3	43.44	43.30	-0.3	2,846	-0.01%
2020/07/20	3	42.73	4	42.81	42.65	-1	2,851	-0.04%
2020/07/16	1	43.40	3.6	43.46	43.25	-2.6	2,862	-0.09%
2020/07/15	1	43.10	0	0.00	43.65	1	2,856	0.04%
2020/07/10	5	43.50	10	43.40	43.15	-5	2,817	-0.18%
2020/07/07	0	0.00	1	44.30	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/02	1	43.95	1	43.95	44.20	0	2,775	0.00%
2020/06/29	1	43.40	0	0.00	43.60	1	2,797	0.04%
2020/06/23	3	44.00	1	43.90	43.90	2	2,823	0.07%
2020/06/19	3	43.65	5	43.75	43.50	-2	2,875	-0.07%
2020/06/15	4	43.75	0	0.00	43.70	4	3,099	0.13%
2020/06/12	3	43.70	0	0.00	43.60	3	3,148	0.10%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	7	46.46	13	46.65	46.50	-6	3,259	-0.18%
2020/06/05	25	47.24	12	47.22	47.25	13	3,232	0.40%
2020/06/03	40	46.00	3	46.25	46.25	37	3,179	1.16%
2020/06/02	1	45.35	0	0.00	45.40	1	3,135	0.03%
2020/06/01	0	0.00	6	44.30	44.90	-6	3,087	-0.19%
2020/05/28	2	45.00	2	45.00	44.75	0	2,899	0.00%
2020/05/22	0	0.00	0.7	44.20	44.10	-0.7	2,961	-0.02%
2020/05/20	16	44.08	0	0.00	43.80	16	2,930	0.55%
2020/05/19	0	0.00	35	43.94	44.00	-35	2,928	-1.20%
2020/05/15	5	43.05	1	43.85	43.55	4	2,908	0.14%
2020/05/14	12	43.15	0	0.00	43.05	12	2,866	0.42%
2020/05/13	11	44.12	0	0.00	44.00	11	2,832	0.39%
2020/05/11	6	44.80	1	44.75	44.70	5	2,769	0.18%
2020/05/06	0	0.00	1	43.75	43.70	-1	2,727	-0.04%
2020/05/04	5	43.13	10	42.90	43.00	-5	2,763	-0.18%
2020/04/30	0	0.00	1	43.95	43.65	-1	2,783	-0.04%
2020/04/27	0	0.00	1	42.20	42.35	-1	2,919	-0.03%
2020/04/22	1	40.00	0	0.00	40.30	1	2,922	0.03%
2020/04/20	0	0.00	1	41.45	41.40	-1	2,905	-0.03%
2020/04/17	1	41.60	0	0.00	41.30	1	2,903	0.03%
2020/04/16	70	41.47	20	41.45	41.20	50	2,895	1.73%
2020/04/09	0	0.00	10	40.60	40.30	-10	2,865	-0.35%
2020/03/31	0	0.00	10	40.50	40.50	-10	2,803	-0.36%
2020/03/25	0	0.00	2	39.98	39.80	-2	3,048	-0.07%
2020/03/24	3	36.93	3	37.20	36.85	0	3,033	0.00%
2020/03/20	0	0.00	1	35.30	35.00	-1	3,015	-0.03%
2020/03/19	11	32.92	2	32.90	32.90	9	2,948	0.31%
2020/03/18	2	36.53	4	36.64	36.45	-2	2,814	-0.07%
2020/03/17	1	38.55	4	38.10	38.00	-3	2,762	-0.11%
2020/03/16	1	40.05	3	40.02	40.05	-2	2,713	-0.07%
2020/03/13	2	39.00	0	0.00	40.40	2	2,685	0.07%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	5	44.50	44.50	-5	2,411	-0.21%
2020/02/19	0	0.00	1.9	46.22	46.20	-1.9	2,346	-0.08%
2020/02/18	50	45.95	4	45.86	46.05	46	2,339	1.97%
2020/02/11	0	0.00	10	45.55	45.35	-10	2,393	-0.42%
2020/02/10	2	45.20	5	45.23	45.50	-3	2,397	-0.13%
2020/02/06	5	45.71	0	0.00	45.55	5	2,426	0.21%
2020/02/03	3	44.20	0	0.00	44.90	3	2,404	0.12%
2020/01/31	0	0.00	4	45.40	45.25	-4	2,388	-0.17%
2020/01/30	1	45.50	6	45.70	45.45	-5	2,348	-0.21%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/15	1	46.40	0	0.00	46.55	1	2,291	0.04%
2020/01/14	2	46.40	0	0.00	46.40	2	2,321	0.09%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/02	0	0.00	0.2	46.50	46.30	-0.2	2,609	-0.01%
2019/12/25	2	46.28	0	0.00	46.20	2	4,781	0.04%
2019/12/24	5	45.90	1	46.15	46.15	4	5,351	0.07%
2019/12/19	4	45.73	0	0.00	45.90	4	5,119	0.08%
2019/12/18	2	46.05	2	46.15	46.00	0	5,095	0.00%
2019/12/16	0	0.00	80	46.25	46.25	-80	5,088	-1.57%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	2	46.15	0	0.00	46.05	2	5,169	0.04%
2019/12/09	1	46.30	5	46.35	46.30	-4	5,168	-0.08%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/27	0.4	46.95	1	46.60	46.80	-0.6	5,166	-0.01%
2019/11/14	10	46.60	1	46.75	46.55	9	5,199	0.17%
2019/11/04	0	0.00	3	46.95	47.10	-3	5,131	-0.06%
2019/10/31	0.1	47.20	1	47.20	46.75	-0.9	5,127	-0.02%
2019/10/30	2.1	46.91	0	0.00	46.85	2.1	5,109	0.04%
2019/10/29	0.1	47.00	0	0.00	46.80	0.1	5,095	0.00%
2019/10/28	1	46.85	0	0.00	47.00	1	5,078	0.02%
2019/10/24	0	0.00	4	47.30	47.50	-4	5,045	-0.08%
2019/10/23	1	47.80	1	47.75	47.50	0	5,022	0.00%
2019/10/22	7	47.02	0	0.00	47.00	7	4,995	0.14%
2019/10/21	10	46.70	0	0.00	46.75	10	4,961	0.20%
2019/10/09	5	45.60	0	0.00	45.30	5	4,717	0.11%
2019/10/04	1	45.65	0	0.00	45.70	1	4,607	0.02%
2019/10/02	9	45.92	8	46.10	45.90	1	4,330	0.02%
2019/10/01	8	49.84	0	0.00	49.95	8	3,108	0.26%
2019/09/23	5	49.95	0	0.00	49.80	5	1,758	0.28%
2019/09/19	0.2	50.00	0	0.00	49.95	0.2	1,719	0.01%
2019/09/17	1.2	50.03	1	50.20	50.20	0.2	1,703	0.01%
2019/09/16	20	49.50	0	0.00	50.00	20	1,705	1.17%
2019/09/11	30	49.52	1	49.50	49.50	29	1,701	1.70%
2019/09/10	31	49.75	5	49.75	49.75	26	1,679	1.55%
2019/09/09	0	0.00	8	49.57	49.70	-8	1,681	-0.48%
2019/09/05	2	49.30	1	49.31	49.25	1	1,678	0.06%
2019/09/04	3	49.27	0	0.00	49.20	3	1,672	0.18%
2019/09/03	0	0.00	1	49.45	49.25	-1	1,677	-0.06%
2019/08/29	4	49.14	5	49.25	49.05	-1	1,661	-0.06%
2019/08/28	1	48.90	9	49.00	49.40	-8	1,653	-0.48%
2019/08/27	13	48.77	1	48.65	48.40	12	1,650	0.73%
2019/08/26	0	0.00	5	49.00	48.80	-5	1,610	-0.31%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/20	5	48.80	0	0.00	48.60	5	1,670	0.30%
2019/08/19	2	48.60	0	0.00	48.75	2	1,660	0.12%
2019/08/14	2	48.60	0	0.00	48.35	2	1,595	0.13%
2019/08/12	1	48.20	0	0.00	48.25	1	1,598	0.06%
2019/08/08	0	0.00	2	48.40	48.20	-2	1,600	-0.13%
2019/07/29	0	0.00	1	49.00	48.95	-1	1,612	-0.06%
2019/07/26	0	0.00	5	48.95	49.10	-5	1,609	-0.31%
2019/07/23	50	49.12	0	0.00	49.05	50	1,609	3.11%
2019/07/22	0	0.00	1	49.45	49.25	-1	1,600	-0.06%
2019/07/19	0	0.00	55	49.46	49.50	-55	1,596	-3.45%
2019/07/16	1	49.15	20	49.20	49.20	-19	1,601	-1.19%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/10	0.1	49.55	5	49.43	49.55	-4.9	1,645	-0.30%
2019/07/03	20	49.55	0	0.00	49.30	20	1,736	1.15%
2019/07/02	0.1	49.65	0	0.00	49.65	0.1	1,755	0.01%
2019/07/01	20	49.50	0	0.00	49.60	20	1,762	1.13%
2019/06/24	0	0.00	5	50.00	50.00	-5	1,993	-0.25%
2019/06/21	1	49.90	0	0.00	50.00	1	1,983	0.05%
2019/06/19	0	0.00	1	49.80	49.90	-1	2,011	-0.05%
2019/06/18	0	0.00	30	48.97	49.00	-30	2,011	-1.49%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/10	31	48.65	10	48.65	48.70	21	2,457	0.85%
2019/05/28	5	49.45	5	49.15	48.60	0	2,513	0.00%
2019/05/17	0	0.00	5	47.85	47.50	-5	2,423	-0.21%
2019/05/15	2	47.90	0	0.00	47.80	2	2,427	0.08%
2019/05/10	5	47.90	0	0.00	48.05	5	2,479	0.20%
2019/05/08	0	0.00	10	48.70	48.50	-10	2,481	-0.40%
2019/05/03	0	0.00	10	49.25	49.25	-10	2,537	-0.39%
2019/04/29	3	48.88	10	49.20	49.20	-7	2,530	-0.28%
2019/04/24	6	48.76	0	0.00	48.65	6	2,536	0.24%
2019/04/23	5	48.55	0	0.00	48.95	5	2,540	0.20%
2019/04/19	0	0.00	10	49.28	48.90	-10	2,543	-0.39%
2019/04/18	10	48.55	1	48.60	48.60	9	2,557	0.35%
2019/04/17	0	0.00	1	49.15	49.15	-1	2,556	-0.04%
2019/04/12	0	0.00	4	49.05	49.10	-4	2,551	-0.16%
2019/04/11	1	49.45	0	0.00	49.40	1	2,544	0.04%
2019/04/09	0	0.00	3	50.30	50.20	-3	2,506	-0.12%
2019/04/08	0	0.00	2	50.50	50.60	-2	2,534	-0.08%
2019/04/01	1	51.50	12	51.38	50.90	-11	2,640	-0.42%
2019/03/29	0.1	50.50	21	50.00	50.80	-20.9	2,550	-0.82%
2019/03/27	0	0.00	2	49.80	49.75	-2	2,528	-0.08%
2019/03/26	0.1	49.45	0	0.00	49.45	0.1	2,493	0.00%
2019/03/22	7	49.65	0	0.00	49.25	7	2,481	0.28%
2019/03/21	3	48.95	0	0.00	49.35	3	2,453	0.12%
2019/03/20	8	48.34	5	48.40	48.70	3	2,416	0.12%
2019/03/19	0.1	48.90	0	0.00	48.90	0.1	2,361	0.00%
2019/03/18	0	0.00	6	48.36	48.55	-6	2,302	-0.26%
2019/03/15	0	0.00	10	48.10	48.20	-10	2,278	-0.44%
2019/03/12	10	47.55	0	0.00	47.50	10	1,967	0.51%
2019/03/11	0	0.00	1	48.30	47.90	-1	1,939	-0.05%
2019/03/07	3	47.60	0	0.00	47.50	3	1,942	0.15%
2019/03/05	0	0.00	1	47.50	47.50	-1	1,952	-0.05%
2019/02/18	0	0.00	5	47.65	47.70	-5	1,985	-0.25%
2019/02/11	0	0.00	1	48.80	48.40	-1	1,951	-0.05%
2019/01/30	0	0.00	10	47.80	47.95	-10	1,911	-0.52%
2019/01/29	0	0.00	10	47.75	47.80	-10	1,912	-0.52%
2019/01/28	10	47.85	0	0.00	47.95	10	1,901	0.53%
2019/01/23	0	0.00	1	46.90	46.90	-1	1,851	-0.05%
2019/01/22	0	0.00	2	46.78	46.90	-2	1,848	-0.11%
2019/01/21	0	0.00	2	46.90	46.85	-2	1,857	-0.11%
2019/01/17	0	0.00	2	46.55	46.50	-2	1,899	-0.11%
2019/01/15	0	0.00	10	46.55	46.60	-10	1,927	-0.52%
2019/01/14	0	0.00	10	46.32	46.25	-10	1,945	-0.51%
2019/01/10	0	0.00	10	46.20	46.35	-10	2,036	-0.49%
2019/01/09	0	0.00	11	45.92	46.10	-11	2,047	-0.54%
2019/01/07	2	45.45	0	0.00	45.60	2	2,086	0.10%
2019/01/03	5	44.75	0	0.00	45.05	5	2,227	0.22%
2018/12/28	0	0.00	10	45.00	45.00	-10	2,274	-0.44%
2018/12/25	1	44.20	0	0.00	43.90	1	2,269	0.04%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/22	50	46.00	0	0.00	45.90	50	2,166	2.31%
2018/12/21	10	45.65	0	0.00	46.15	10	2,204	0.45%
2018/12/19	0	0.00	1	46.05	46.25	-1	2,153	-0.05%
2018/12/17	1	46.60	0	0.00	46.10	1	2,205	0.05%
2018/12/14	5	46.30	5	46.85	46.45	0	2,233	0.00%
2018/12/13	10	46.35	0	0.00	46.70	10	2,258	0.44%
2018/12/07	0	0.00	10	45.95	46.30	-10	2,348	-0.43%
2018/12/06	0	0.00	3	45.85	45.65	-3	2,430	-0.12%
2018/11/30	0	0.00	1	46.80	46.90	-1	4,360	-0.02%
2018/11/29	0	0.00	10	46.90	46.50	-10	4,700	-0.21%
2018/11/28	4	46.21	0	0.00	46.70	4	4,917	0.08%
2018/11/27	11	46.25	0	0.00	46.25	11	4,977	0.22%
2018/11/26	0	0.00	10	47.18	46.20	-10	5,043	-0.20%
2018/11/21	0	0.00	5	45.85	46.25	-5	5,083	-0.10%
2018/11/14	10	46.30	0	0.00	46.45	10	5,158	0.19%
2018/11/13	0	0.00	10	46.40	46.80	-10	5,157	-0.19%
2018/11/06	0	0.00	1	46.40	46.55	-1	5,587	-0.02%
2018/11/05	1	45.30	0	0.00	45.85	1	5,599	0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/31	1	44.95	0	0.00	45.35	1	5,721	0.02%
2018/10/26	1	44.50	0	0.00	44.40	1	5,726	0.02%
2018/10/22	1	45.65	0	0.00	45.50	1	5,711	0.02%
2018/10/17	0	0.00	1	45.80	45.85	-1	5,585	-0.02%
2018/10/11	0	0.00	5	45.30	45.60	-5	5,469	-0.09%
2018/10/09	10	46.85	0	0.00	46.65	10	5,337	0.19%
2018/10/08	0	0.00	1	47.30	47.10	-1	5,304	-0.02%
2018/10/05	2	47.00	0	0.00	46.75	2	5,270	0.04%
2018/10/02	0	0.00	2	48.25	48.35	-2	5,233	-0.04%
2018/09/27	0	0.00	6	47.78	48.00	-6	5,198	-0.12%
2018/09/20	0	0.00	10	48.23	48.20	-10	5,137	-0.19%
2018/09/19	10	48.15	1	48.10	48.15	9	5,140	0.18%
2018/09/18	2	47.20	0	0.00	47.50	2	5,115	0.04%
2018/09/14	2	47.00	0	0.00	47.50	2	5,117	0.04%
2018/09/13	0	0.00	15	47.62	47.65	-15	5,104	-0.29%
2018/09/12	10	46.90	28	46.56	46.90	-18	5,051	-0.36%
2018/09/11	0	0.00	2	45.15	45.40	-2	4,986	-0.04%
2018/09/07	4	45.71	1	45.35	45.10	3	4,580	0.07%
2018/09/06	4	49.05	1	49.00	49.15	3	3,932	0.08%
2018/09/05	1	48.75	5	49.90	48.80	-4	3,239	-0.12%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	1	50.10	4	50.18	50.00	-3	2,724	-0.11%
2018/08/31	4	49.33	0	0.00	49.90	4	2,690	0.15%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/29	1	48.85	5	48.90	48.95	-4	2,728	-0.15%
2018/08/21	0	0.00	0.5	48.00	48.20	-0.5	2,879	-0.02%
2018/08/20	0	0.00	2	47.78	47.70	-2	2,873	-0.07%
2018/08/16	1	47.70	0	0.00	47.90	1	2,874	0.03%
2018/08/14	0	0.00	5	47.50	47.65	-5	2,835	-0.18%
2018/08/09	0.2	48.30	0	0.00	48.30	0.2	2,481	0.01%
2018/08/08	0	0.00	3	47.90	47.90	-3	2,452	-0.12%
2018/08/07	5	47.60	0	0.00	47.65	5	2,382	0.21%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/03	0.1	47.30	1	47.10	47.35	-0.9	2,409	-0.04%
2018/07/27	2	46.00	0	0.00	46.20	2	2,361	0.08%
2018/07/24	3	45.80	0	0.00	45.70	3	2,450	0.12%
2018/07/19	0	0.00	10	45.75	45.65	-10	2,487	-0.40%
2018/07/18	0	0.00	10	45.75	46.15	-10	2,501	-0.40%
2018/07/12	1	45.40	0	0.00	45.50	1	2,580	0.04%
2018/07/10	0	0.00	1	45.15	44.85	-1	2,607	-0.04%
2018/07/06	3	43.50	0	0.00	43.95	3	2,615	0.11%
2018/07/03	3	44.30	0	0.00	44.20	3	2,704	0.11%
2018/06/28	1	44.55	0	0.00	44.60	1	2,663	0.04%
2018/06/22	3	45.80	0	0.00	45.70	3	2,644	0.11%
2018/06/20	5	46.00	0	0.00	46.25	5	2,647	0.19%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/11	53	47.76	5	48.00	47.60	48	2,510	1.91%
2018/06/08	0	0.00	3	47.45	47.60	-3	2,477	-0.12%
2018/06/07	1	47.70	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0.2	47.80	5	47.28	47.85	-4.9	2,452	-0.20%
2018/06/05	0	0.00	5	46.70	46.80	-5	2,345	-0.21%
2018/06/04	1	46.30	3	46.40	46.60	-2	2,310	-0.09%
2018/06/01	0	0.00	2	46.00	46.30	-2	2,272	-0.09%
2018/05/29	0	0.00	1	45.75	46.15	-1	2,121	-0.05%
2018/05/28	2	45.73	0.4	45.75	45.65	1.6	2,116	0.08%
2018/05/25	0	0.00	1	46.10	46.00	-1	2,115	-0.05%
2018/05/24	1	46.10	6	46.17	46.30	-5	2,108	-0.24%
2018/05/23	0	0.00	2	46.05	45.90	-2	2,097	-0.10%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.60	45.65	-1	2,114	-0.05%
2018/05/15	0	0.00	20	45.39	45.50	-20	2,200	-0.91%
2018/05/14	5	45.95	0	0.00	45.75	5	2,276	0.22%
2018/05/10	0	0.00	6	45.18	45.15	-6	2,242	-0.27%
2018/05/09	1	45.15	4	45.15	45.05	-3	2,251	-0.13%
2018/05/07	9	45.22	0	0.00	45.20	9	2,310	0.39%
2018/05/03	0	0.00	3	45.70	45.50	-3	2,450	-0.12%
2018/04/26	0	0.00	1	45.20	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	1	45.00	45.20	-1	2,616	-0.04%
2018/04/20	0	0.00	2	45.20	45.30	-2	2,590	-0.08%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/12	1	45.40	0	0.00	45.55	1	2,586	0.04%
2018/04/11	2	45.78	17	45.68	45.70	-15	2,585	-0.58%
2018/04/10	12	45.37	0.9	45.40	45.40	11.1	2,580	0.43%
2018/04/03	0	0.00	7	45.10	45.20	-7	2,589	-0.27%
2018/03/31	3	45.22	0	0.00	45.15	3	2,588	0.12%
2018/03/30	2	44.95	0	0.00	45.00	2	2,586	0.08%
2018/03/29	8	45.06	0	0.00	44.90	8	2,585	0.31%
2018/03/27	0	0.00	10	45.00	45.40	-10	2,578	-0.39%
2018/03/26	3	44.50	3	44.63	44.85	0	2,548	0.00%
2018/03/23	17	44.86	1	44.90	44.75	16	2,567	0.62%
2018/03/22	3	45.30	5	45.34	45.10	-2	2,570	-0.08%
2018/03/21	0	0.00	13	44.67	44.95	-13	2,590	-0.50%
2018/03/20	3	44.90	0	0.00	44.90	3	2,744	0.11%
2018/03/19	1	45.00	6.2	45.27	44.90	-5.2	2,773	-0.19%
2018/03/16	0	0.00	1	45.45	44.60	-1	2,796	-0.04%
2018/03/15	7	45.63	2	45.45	45.50	5	2,734	0.18%
2018/03/14	2	45.50	9	45.35	45.50	-7	2,727	-0.26%
2018/03/13	3	45.00	0	0.00	45.05	3	2,704	0.11%
2018/03/12	1	44.75	0	0.00	44.95	1	2,704	0.04%
2018/03/09	1	44.35	0	0.00	44.40	1	2,671	0.04%
2018/03/06	9	44.47	0	0.00	44.35	9	2,693	0.33%
2018/03/05	0	0.00	1	44.20	44.25	-1	2,758	-0.04%
2018/02/27	2	44.70	0	0.00	44.15	2	2,727	0.07%
2018/02/21	5	44.62	13	44.67	44.70	-8	2,732	-0.29%
2018/02/12	0	0.00	6	43.60	43.60	-6	2,718	-0.22%
2018/02/09	1	42.70	1	43.60	43.55	0	2,704	0.00%
2018/02/08	1	44.15	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	6	43.97	44.20	-6	2,682	-0.22%
2018/02/06	4	42.13	11	42.92	42.20	-7	2,599	-0.27%
2018/02/05	11	44.85	3	44.73	44.85	8	2,514	0.32%
2018/02/02	0	0.00	1	45.55	45.60	-1	2,507	-0.04%
2018/01/31	4	45.24	0	0.00	45.80	4	2,514	0.16%
2018/01/30	0	0.00	0.2	45.55	45.55	-0.2	2,471	-0.01%
2018/01/26	10.6	45.93	10	46.29	46.45	0.6	2,421	0.02%
2018/01/25	0	0.00	15	45.45	45.40	-15	2,341	-0.64%
2018/01/24	25	44.76	14	44.78	45.00	11	2,263	0.49%
2018/01/23	10	44.65	18	44.63	44.95	-8	2,212	-0.36%
2018/01/22	5	43.00	0	0.00	43.05	5	2,117	0.24%
2018/01/19	2	42.55	0	0.00	42.85	2	2,135	0.09%
2018/01/18	13	42.95	0	0.00	42.80	13	2,129	0.61%
2018/01/16	5	42.65	0	0.00	42.60	5	2,085	0.24%
2018/01/15	12	42.63	9	42.75	42.85	3	2,080	0.14%
2018/01/12	2	42.65	1	42.70	42.80	1	2,100	0.05%
2018/01/11	0	0.00	7	42.31	42.45	-7	2,114	-0.33%
2018/01/09	3	43.05	0	0.00	43.15	3	2,123	0.14%
2018/01/08	1	43.10	3	43.40	43.40	-2	2,116	-0.09%
2018/01/05	0	0.00	8	42.84	43.10	-8	2,102	-0.38%
2018/01/04	3	42.55	0	0.00	42.65	3	2,116	0.14%
2018/01/03	1	42.95	10	43.10	43.15	-9	2,125	-0.42%
2018/01/02	7	42.80	2	43.00	43.15	5	2,095	0.24%