興富發 (2542)-宏遠-館前券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	1	45.45	0	0.00	45.20	1	7,097	0.01%
2024/05/09	0	0.00	10	46.70	45.65	-10	6,975	-0.14%
2024/05/08	3.2	48.02	42.9	47.24	46.85	-39.7	6,745	-0.59%
2024/05/07	5	48.78	1	47.90	47.85	4	6,490	0.06%
2024/05/06	27.5	48.34	10.2	48.30	48.15	17.3	5,901	0.29%
2024/05/03	8	47.11	7	46.89	47.20	1	5,458	0.02%
2024/05/02	5	45.47	4.1	46.61	46.60	0.9	4,966	0.02%
2024/04/30	0	0.00	11	44.25	44.30	-11	4,411	-0.25%
2024/04/29	1	43.65	10	44.03	44.30	-9	4,274	-0.21%
2024/04/26	3	42.98	0	0.00	42.95	3	4,063	0.07%
2024/04/23	7	42.07	2	41.90	42.25	5	3,821	0.13%
2024/04/22	44	42.07	7.4	43.71	42.40	36.6	3,769	0.97%
2024/04/18	0	0.00	1	40.75	41.60	-1	3,204	-0.03%
2024/04/16	0	0.00	1.3	40.12	40.10	-1.3	3,049	-0.04%
2024/04/15	0.7	40.85	0	0.00	40.80	0.7	2,983	0.02%
2024/04/12	7	40.93	0	0.00	40.80	7	2,943	0.24%
2024/04/11	0	0.00	2	41.15	41.10	-2	2,921	-0.07%
2024/04/09	7	40.95	0	0.00	41.20	7	2,858	0.24%
2024/04/08	3	40.73	5	40.85	40.70	-2	2,790	-0.07%
2024/04/03	0.1	40.10	0	0.00	40.25	0.1	2,717	0.00%
2024/04/01	0	0.00	1	40.15	40.25	-1	2,666	-0.04%
2024/03/29	0.1	40.25	0	0.00	40.15	0.1	2,645	0.00%
2024/03/27	0	0.00	10	40.45	40.60	-10	2,567	-0.39%
2024/03/22	1	38.70	0	0.00	38.80	1	2,529	0.04%
2024/03/18	0.1	39.05	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/08	0	0.00	0	39.80	39.75	0	2,447	0.00%
2024/03/05	0	0.00	4	39.65	39.60	-4	2,426	-0.16%
2024/03/04	0	0.00	2	39.68	39.65	-2	2,423	-0.08%
2024/03/01	0	0.00	1	39.70	39.70	-1	2,424	-0.04%
2024/02/29	1	39.80	0	0.00	39.70	1	2,424	0.04%
2024/02/27	7	39.73	0	0.00	39.70	7	2,419	0.29%
2024/02/26	1	39.85	0	0.00	39.90	1	2,444	0.04%
2024/02/20	2	39.55	0	0.00	39.65	2	2,431	0.08%
2024/02/16	0	0.00	7	39.30	39.65	-7	2,471	-0.28%
2024/02/15	2	39.48	0	0.00	39.50	2	2,442	0.08%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/01/29	0	0.00	1.1	39.70	39.80	-1.1	2,449	-0.04%
2024/01/26	0	0.00	0.3	39.65	39.60	-0.3	2,465	-0.01%
2024/01/25	0	0.00	0.2	39.60	39.50	-0.2	2,483	-0.01%
2024/01/24	0	39.55	0	0.00	39.55	0	2,510	0.00%
2024/01/16	0.1	39.75	1	39.80	39.70	-0.9	2,446	-0.04%
2024/01/11	0.1	40.05	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	0	0.00	0	40.10	40.05	0	2,789	0.00%
2024/01/08	0	0.00	0.1	40.20	40.20	-0.1	2,845	0.00%
2024/01/05	0	0.00	0	40.15	40.20	0	2,897	0.00%
2024/01/04	0	0.00	0	40.10	40.10	0	2,917	0.00%
2024/01/03	1	40.25	0	0.00	40.10	1	2,985	0.03%
2023/12/29	2	40.00	0	0.00	40.10	2	3,004	0.07%
2023/12/27	0	0.00	2	40.05	40.10	-2	3,055	-0.07%
2023/12/26	1	40.15	0	0.00	40.05	1	3,098	0.03%
2023/12/21	6	39.83	0.1	40.10	39.90	5.9	3,414	0.17%
2023/12/19	6	39.95	0	0.00	40.15	6	3,443	0.17%
2023/12/18	0	0.00	2	40.05	40.45	-2	3,468	-0.06%
2023/12/15	1	40.40	1	40.50	40.40	0	3,484	0.00%
2023/12/14	4	40.35	0	0.00	40.40	4	3,472	0.12%
2023/12/12	0	0.00	10	40.00	39.90	-10	3,540	-0.28%
2023/12/11	0	0.00	1	40.05	40.10	-1	3,549	-0.03%
2023/12/08	6	40.15	0	0.00	40.15	6	3,540	0.17%
2023/12/07	0	0.00	0.1	40.50	40.20	-0.1	3,523	0.00%
2023/12/06	4	40.35	0	0.00	40.35	4	3,531	0.11%
2023/12/05	2	40.60	0	0.00	40.55	2	3,489	0.06%
2023/12/04	1	40.60	0	0.00	40.70	1	3,476	0.03%
2023/11/30	0	0.00	0.2	40.85	40.95	-0.2	3,452	-0.01%
2023/11/17	0	0.00	3	41.00	40.90	-3	3,415	-0.09%
2023/11/16	0	0.00	0.3	40.94	41.00	-0.3	3,433	-0.01%
2023/11/14	0.3	40.75	0	0.00	40.85	0.3	3,400	0.01%
2023/11/02	0	0.00	1	40.65	40.60	-1	3,494	-0.03%
2023/11/01	0.3	40.35	0	0.00	40.60	0.3	3,493	0.01%
2023/10/19	0	0.00	1	42.10	41.80	-1	3,542	-0.03%
2023/10/17	1	40.80	0	0.00	41.00	1	3,199	0.03%
2023/10/13	10	40.60	2	40.50	40.85	8	3,128	0.26%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	3,075	0.00%
2023/10/02	0.1	39.45	0	0.00	39.30	0.1	3,075	0.00%
2023/09/26	1.1	39.78	0	0.00	40.00	1.1	2,901	0.04%
2023/09/25	1.3	43.08	0	0.00	43.05	1.3	2,712	0.05%
2023/09/19	0	0.00	1	44.15	44.30	-1	2,406	-0.04%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/15	0.1	43.80	0	0.00	43.25	0.1	2,331	0.00%
2023/09/14	0	0.00	2.1	44.10	44.10	-2.1	2,252	-0.09%
2023/09/13	0	0.00	0.1	43.75	43.70	-0.1	2,204	0.00%
2023/09/11	5	43.50	0	0.00	43.50	5	2,268	0.22%
2023/08/28	0	0.00	1	42.65	42.95	-1	2,238	-0.04%
2023/08/16	10	42.60	0	0.00	42.60	10	2,375	0.42%
2023/08/08	0	0.00	3	42.85	42.95	-3	2,553	-0.12%
2023/08/01	1	42.55	0	0.00	42.55	1	2,975	0.03%
2023/07/24	0	42.00	1	41.90	41.70	-1	2,980	-0.03%
2023/07/21	0	0.00	9.4	42.21	42.15	-9.4	2,924	-0.32%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/14	0	42.70	0	0.00	42.55	0	2,898	0.00%
2023/07/13	0	42.70	0	0.00	42.80	0	2,887	0.00%
2023/07/07	0	42.75	0	0.00	42.75	0	2,913	0.00%
2023/06/20	0	42.25	0	0.00	42.15	0	3,001	0.00%
2023/06/19	4	42.25	4	42.20	42.30	0	2,982	0.00%
2023/06/16	1	42.26	0	0.00	42.25	1	2,968	0.03%
2023/06/13	0	0.00	2	42.90	42.95	-2	2,950	-0.07%
2023/05/31	0	0.00	1	42.15	42.60	-1	3,080	-0.03%
2023/05/15	5	41.15	1.1	41.17	41.35	3.9	2,816	0.14%
2023/05/12	5	41.90	24.2	41.61	41.95	-19.2	2,713	-0.71%
2023/05/11	0	0.00	4	41.91	42.30	-4	2,632	-0.15%
2023/05/02	0	0.00	0.1	42.10	42.20	-0.1	2,289	0.00%
2023/04/28	0	0.00	5	42.10	42.05	-5	2,366	-0.21%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/03/16	1	40.05	0	0.00	40.10	1	5,004	0.02%
2023/03/08	0	0.00	2	41.75	41.85	-2	5,151	-0.04%
2023/02/07	10	41.90	0	0.00	41.95	10	6,053	0.17%
2023/02/06	10	41.80	0	0.00	42.00	10	6,047	0.17%
2023/02/02	12	41.26	0.5	41.40	41.25	11.5	6,057	0.19%
2023/02/01	3	41.30	0	0.00	41.60	3	6,045	0.05%
2023/01/31	5	41.30	0	0.00	41.10	5	6,114	0.08%
2023/01/17	6	40.50	0	0.00	40.70	6	6,054	0.10%
2023/01/12	2	40.60	0	0.00	40.70	2	6,092	0.03%
2023/01/11	0	0.00	76.6	40.72	40.60	-76.6	6,125	-1.25%
2023/01/10	6	40.45	0	0.00	40.50	6	6,136	0.10%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/05	0	0.00	1	40.55	40.40	-1	6,223	-0.02%
2023/01/04	0	40.55	1	40.60	40.60	-1	6,229	-0.02%
2022/12/27	1	41.45	0	0.00	41.45	1	6,283	0.02%
2022/12/22	2	40.00	4	39.91	42.00	-2	6,211	-0.03%
2022/12/21	6	39.23	6	39.83	40.00	0	6,026	0.00%
2022/12/20	3.3	40.09	1	39.85	39.65	2.3	5,780	0.04%
2022/12/19	1.2	40.93	0	0.00	40.50	1.2	5,621	0.02%
2022/12/16	2	41.80	0	0.00	41.15	2	5,404	0.04%
2022/11/22	0	0.00	0.9	44.69	44.85	-0.9	5,044	-0.02%
2022/11/09	0	0.00	4	42.00	42.25	-4	4,868	-0.08%
2022/11/04	1	41.85	2	41.90	42.00	-1	4,888	-0.02%
2022/11/02	0.3	41.40	1	41.25	41.25	-0.7	4,832	-0.01%
2022/11/01	1	41.30	0	0.00	41.45	1	4,873	0.02%
2022/10/31	0	41.40	1.4	41.56	41.45	-1.4	4,888	-0.03%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/21	0	0.00	10	40.40	40.50	-10	4,758	-0.21%
2022/10/19	3	40.15	5	40.34	40.20	-2	4,726	-0.04%
2022/10/13	0	0.00	1	38.30	38.75	-1	4,945	-0.02%
2022/09/30	0	38.55	0	0.00	39.00	0	5,202	0.00%
2022/09/29	3	38.55	4	38.59	38.60	-1	5,204	-0.02%
2022/09/28	0.1	38.78	1	38.50	38.00	-1	5,171	-0.02%
2022/09/27	0	0.00	1	39.65	39.65	-1	5,055	-0.02%
2022/09/26	0	0.00	2	40.45	40.20	-2	4,940	-0.04%
2022/09/23	2.2	47.73	0	0.00	47.80	2.2	4,766	0.05%
2022/09/22	4	47.53	0	0.00	47.75	4	4,634	0.09%
2022/09/21	1	47.85	0	0.00	48.00	1	4,521	0.02%
2022/09/20	3.1	48.02	0	0.00	48.00	3.1	4,374	0.07%
2022/09/19	1	48.10	0	0.00	48.15	1	4,340	0.02%
2022/09/13	0	0.00	1	48.55	48.50	-1	5,003	-0.02%
2022/09/07	0.5	48.00	0	0.00	47.90	0.5	5,636	0.01%
2022/09/06	0	0.00	10	47.95	48.10	-10	5,682	-0.18%
2022/09/05	0	0.00	50	48.05	47.95	-50	5,683	-0.88%
2022/09/01	1	48.10	0	0.00	48.10	1	5,726	0.02%
2022/08/31	0.1	48.45	0	0.00	48.40	0.1	5,714	0.00%
2022/08/25	1	48.10	0.2	48.05	48.10	0.8	5,812	0.01%
2022/08/23	0	0.00	2	47.60	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	0.2	47.55	47.65	-0.2	5,815	0.00%
2022/08/19	3	47.00	0	0.00	47.00	3	5,742	0.05%
2022/08/17	0	0.00	0.2	47.15	47.20	-0.2	5,720	0.00%
2022/08/16	25	46.51	0	0.00	46.80	25	5,658	0.44%
2022/08/12	0	46.45	0.1	46.50	46.15	-0.1	5,593	0.00%
2022/08/11	1	46.05	0	0.00	45.90	1	5,573	0.02%
2022/08/08	0	46.00	2	45.95	46.00	-2	5,670	-0.03%
2022/08/04	0	0.00	2	45.38	45.65	-2	5,966	-0.03%
2022/08/02	1	45.55	1	46.00	46.00	0	5,996	0.00%
2022/07/29	0	0.00	1	45.00	45.35	-1	5,999	-0.02%
2022/07/11	0	0.00	2	43.80	43.80	-2	6,163	-0.03%
2022/07/07	5	43.85	0	0.00	43.80	5	6,213	0.08%
2022/06/29	0	0.00	1	44.90	45.10	-1	8,197	-0.01%
2022/06/23	5	43.35	4	43.30	43.30	1	8,320	0.01%
2022/06/22	1	43.30	1	42.80	43.25	0	8,163	0.00%
2022/06/20	0	0.00	2	43.85	43.60	-2	7,697	-0.03%
2022/06/17	3.1	43.55	1	43.70	44.75	2.1	7,720	0.03%
2022/06/16	2	44.90	0	0.00	44.55	2	7,555	0.03%
2022/06/13	0	0.00	5	44.83	44.80	-5	8,324	-0.06%
2022/06/08	3	45.28	0.1	45.30	45.45	2.9	8,561	0.03%
2022/06/07	1	45.00	1	44.80	45.35	0	8,600	0.00%
2022/06/06	3	45.12	0	0.00	45.00	3	8,621	0.03%
2022/06/02	3	46.15	0	0.00	46.10	3	8,580	0.03%
2022/05/27	3	46.05	0	0.00	46.00	3	8,908	0.03%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/18	1	45.90	0	0.00	45.90	1	9,750	0.01%
2022/05/16	10	44.60	0	0.00	44.55	10	9,756	0.10%
2022/05/13	2	44.43	0	0.00	44.70	2	9,762	0.02%
2022/05/12	0.1	46.05	0	0.00	45.40	0.1	9,552	0.00%
2022/04/28	5	46.85	0	0.00	46.70	5	9,846	0.05%
2022/04/27	0.1	46.80	0	0.00	46.70	0.1	9,839	0.00%
2022/04/25	0	46.70	0	0.00	46.45	0	9,766	0.00%
2022/04/22	2	47.28	0	0.00	47.10	2	9,677	0.02%
2022/04/21	8	47.77	1	47.70	47.50	7	9,599	0.07%
2022/04/20	0	0.00	2	48.05	48.75	-2	9,493	-0.02%
2022/04/19	0	0.00	1	48.00	47.80	-1	9,399	-0.01%
2022/04/15	0	0.00	1	47.85	48.05	-1	9,352	-0.01%
2022/04/14	1	47.85	0	0.00	47.85	1	9,312	0.01%
2022/04/12	4	46.84	0	0.00	46.90	4	9,253	0.04%
2022/04/11	15.2	48.09	3	47.62	47.60	12.2	9,119	0.13%
2022/04/08	7	48.72	1	49.10	48.75	6	8,892	0.07%
2022/04/07	33	49.33	3	49.38	48.90	30	8,703	0.34%
2022/04/06	4	47.95	10	46.97	49.00	-6	7,888	-0.08%
2022/04/01	1	45.50	5	45.57	45.70	-4	7,252	-0.06%
2022/03/31	3	45.38	0	0.00	45.40	3	7,189	0.04%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	8	45.62	0	0.00	45.35	8	7,363	0.11%
2022/03/25	2	45.73	0	0.00	45.75	2	7,389	0.03%
2022/03/24	2.4	45.71	0	0.00	45.75	2.4	7,451	0.03%
2022/03/23	5	45.81	3	45.98	45.95	2	7,509	0.03%
2022/03/22	1	45.60	3	45.43	45.50	-2	7,515	-0.03%
2022/03/21	4	46.35	0	0.00	46.20	4	7,261	0.06%
2022/03/18	7	46.62	1	46.60	46.60	6	7,118	0.08%
2022/03/17	2.1	46.85	1	47.00	47.00	1.1	7,022	0.02%
2022/03/16	7	47.55	7	46.96	46.85	0	6,829	0.00%
2022/03/15	1	50.30	8.2	50.42	50.50	-7.2	6,228	-0.12%
2022/03/10	5	49.20	0	0.00	49.20	5	5,931	0.08%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/07	2	50.00	0	0.00	49.30	2	5,723	0.03%
2022/03/04	0	0.00	3.2	50.31	50.50	-3.2	5,607	-0.06%
2022/03/02	1	49.75	0	0.00	49.90	1	5,490	0.02%
2022/02/25	0	0.00	6	48.99	48.95	-6	5,379	-0.11%
2022/02/24	2	48.90	2	48.95	48.35	0	5,287	0.00%
2022/02/22	1	48.30	0	0.00	48.90	1	5,011	0.02%
2022/02/21	10	47.00	0	0.00	48.15	10	4,800	0.21%
2022/02/17	5	47.15	0	0.00	47.25	5	4,777	0.10%
2022/02/14	2	46.85	32	46.78	46.85	-30	5,014	-0.60%
2022/02/11	0	0.00	10	46.80	46.80	-10	5,024	-0.20%
2022/02/10	0	0.00	8	46.88	46.90	-8	5,005	-0.16%
2022/02/09	0	0.00	2	47.00	47.00	-2	4,977	-0.04%
2022/02/08	2	47.38	0	0.00	47.25	2	4,940	0.04%
2022/02/07	0	0.00	1	46.80	47.05	-1	4,852	-0.02%
2022/01/26	1	46.40	0	0.00	46.80	1	4,760	0.02%
2022/01/25	0	0.00	5	46.20	46.30	-5	4,666	-0.11%
2022/01/24	0	0.00	10	46.30	46.30	-10	4,641	-0.22%
2022/01/17	0	0.00	3	46.25	46.25	-3	4,483	-0.07%
2022/01/14	0	0.00	10	46.30	46.35	-10	4,544	-0.22%
2022/01/11	5	46.25	0	0.00	46.40	5	4,626	0.11%
2022/01/10	0	0.00	8	46.30	46.35	-8	4,618	-0.17%
2022/01/03	0	46.25	4	46.25	46.25	-4	4,629	-0.09%
2021/12/30	1	46.30	2	46.50	46.25	-1	4,602	-0.02%
2021/12/28	3	46.15	0	0.00	46.15	3	4,557	0.07%
2021/12/24	7	45.98	0	0.00	46.20	7	4,524	0.15%
2021/12/23	37.1	45.97	104	45.86	46.05	-67	4,502	-1.49%	大賣/
2021/12/21	41	47.29	0	0.00	47.00	41	4,226	0.97%
2021/12/20	0	0.00	49	47.69	47.60	-49	4,188	-1.17%
2021/12/17	40	47.00	0	0.00	47.25	40	4,196	0.95%
2021/12/16	0	0.00	50	47.30	47.25	-50	4,208	-1.19%
2021/12/15	0	46.55	0	0.00	46.60	0	4,267	0.00%
2021/12/14	2	46.70	0	0.00	46.50	2	4,273	0.05%
2021/12/13	32	46.70	44.9	46.88	46.70	-12.9	4,252	-0.30%
2021/12/08	1.3	46.51	0	0.00	46.50	1.3	4,154	0.03%
2021/12/01	0	0.00	1	46.20	46.70	-1	4,107	-0.02%
2021/11/30	0.1	46.52	0	0.00	46.20	0.1	4,101	0.00%
2021/11/26	0.1	46.80	0	0.00	46.80	0.1	4,044	0.00%
2021/11/25	0.1	47.23	0	0.00	47.10	0.1	4,003	0.00%
2021/11/19	1	46.60	0	0.00	46.65	1	3,884	0.03%
2021/11/18	0	0.00	18	46.95	46.60	-18	3,886	-0.46%
2021/11/17	0	0.00	20	46.48	46.50	-20	3,875	-0.52%
2021/11/16	5	46.90	0	0.00	46.80	5	3,859	0.13%
2021/11/15	22	47.92	50	48.18	47.65	-28	3,829	-0.73%
2021/11/12	5	47.81	12	47.51	47.80	-7	3,734	-0.19%
2021/11/11	10	45.70	10	45.75	45.60	0	3,576	0.00%
2021/11/09	0.1	45.00	0	0.00	44.95	0.1	3,676	0.00%
2021/11/08	0.2	45.05	0	0.00	45.00	0.2	3,689	0.00%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/10/29	0.1	45.15	0	0.00	44.95	0.1	3,853	0.00%
2021/10/27	40	45.30	0	0.00	45.10	40	3,952	1.01%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/22	50	45.42	0	0.00	45.15	50	4,122	1.21%
2021/10/20	10	44.50	0	0.00	44.60	10	4,054	0.25%
2021/10/19	2.1	44.60	0	0.00	44.55	2.1	4,268	0.05%
2021/10/14	4	44.65	0	0.00	44.70	4	4,394	0.09%
2021/10/08	0.1	44.80	0	0.00	44.60	0.1	4,440	0.00%
2021/10/06	0	0.00	100	44.55	44.25	-100	4,452	-2.25%
2021/09/16	0	0.00	1	47.80	47.80	-1	4,089	-0.02%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0	0.00	2	48.00	47.95	-2	4,242	-0.05%
2021/09/09	0	47.50	0	0.00	47.50	0	4,298	0.00%
2021/09/08	0	0.00	10	47.50	47.25	-10	4,312	-0.23%
2021/09/03	5	48.20	1	48.40	48.25	4	4,304	0.09%
2021/09/02	42	48.25	0	0.00	48.25	42	4,344	0.97%
2021/09/01	40	48.65	5	48.60	48.40	35	4,370	0.80%
2021/08/30	30	47.39	0	0.00	47.40	30	4,411	0.68%
2021/08/20	0	0.00	80	47.30	47.55	-80	4,597	-1.74%
2021/08/18	1	48.30	1	47.90	48.40	0	5,778	0.00%
2021/08/17	0	0.00	10	48.90	48.60	-10	5,807	-0.17%
2021/08/16	0.1	48.50	0	0.00	48.10	0.1	5,726	0.00%
2021/08/11	0.1	48.85	0	0.00	48.80	0.1	5,583	0.00%
2021/08/10	0	0.00	0.7	48.65	48.85	-0.7	5,582	-0.01%
2021/08/09	5	49.00	0	0.00	49.00	5	5,636	0.09%
2021/08/06	40	49.50	20	48.60	49.45	20	5,660	0.35%
2021/08/05	0	0.00	50	48.81	48.70	-50	5,663	-0.88%
2021/08/04	10	48.70	2	49.05	49.05	8	5,896	0.14%
2021/08/02	0	0.00	2	49.50	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	2	49.03	49.05	-2	6,127	-0.03%
2021/07/29	26	49.05	3.2	49.08	49.10	22.8	6,148	0.37%
2021/07/28	1	48.15	1	48.35	48.35	0	6,105	0.00%
2021/07/27	0	0.00	21	47.91	48.15	-21	6,096	-0.34%
2021/07/26	31	47.62	1	47.65	48.10	30	6,098	0.49%
2021/07/23	6	48.01	4.2	47.94	47.90	1.9	6,014	0.03%
2021/07/22	0	0.00	5	46.45	46.85	-5	5,822	-0.09%
2021/07/20	5	45.55	0	0.00	45.65	5	5,959	0.08%
2021/07/19	10	46.05	1	46.20	46.10	9	6,065	0.15%
2021/07/16	0	0.00	0.4	45.30	45.75	-0.4	6,068	-0.01%
2021/07/15	2	45.00	1	44.90	45.10	1	6,030	0.02%
2021/07/14	0	0.00	5	44.85	44.95	-5	6,056	-0.08%
2021/07/13	15.1	44.83	0	0.00	44.85	15.1	6,135	0.25%
2021/07/12	21	45.27	1.2	45.18	45.20	19.8	6,116	0.32%
2021/07/09	22.2	45.23	0	0.00	45.00	22.2	6,084	0.36%
2021/07/08	1	44.65	2	44.40	44.65	-1	6,005	-0.02%
2021/06/29	0	0.00	0.4	43.55	43.55	-0.4	6,147	-0.01%
2021/06/28	8	43.83	0	0.00	43.60	8	6,172	0.13%
2021/06/25	10	43.90	6	44.12	43.60	4	6,171	0.06%
2021/06/24	10	43.70	8	43.73	43.85	2	6,158	0.03%
2021/06/23	23	42.86	0	0.00	42.70	23	6,132	0.38%
2021/06/22	20	42.58	0	0.00	42.35	20	6,080	0.33%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0	0.00	2	42.45	42.20	-2	6,113	-0.03%
2021/06/15	10.1	42.70	0	0.00	42.80	10.1	6,256	0.16%
2021/06/09	0.2	41.60	0	0.00	41.75	0.2	6,208	0.00%
2021/06/08	15.1	41.47	0	0.00	41.40	15.1	6,192	0.24%
2021/06/07	10	41.95	1	41.60	41.55	9	6,172	0.15%
2021/06/03	5	41.95	0	0.00	41.85	5	6,153	0.08%
2021/06/02	11	41.86	0	0.00	42.00	11	6,141	0.18%
2021/06/01	20	42.25	0	0.00	42.20	20	6,061	0.33%
2021/05/31	20.2	42.30	0	0.00	42.10	20.2	6,060	0.33%
2021/05/28	2	42.70	0	0.00	42.65	2	5,999	0.03%
2021/05/27	0	0.00	1	42.50	42.60	-1	5,986	-0.02%
2021/05/26	0	0.00	60	42.25	42.20	-60	4,867	-1.23%
2021/05/25	6	42.35	0	0.00	42.30	6	4,800	0.12%
2021/05/24	4	42.75	0	0.00	42.70	4	4,755	0.08%
2021/05/21	22	42.53	0	0.00	43.00	22	4,782	0.46%
2021/05/18	20	42.00	0	0.00	41.90	20	4,748	0.42%
2021/05/17	1.1	41.00	0	0.00	40.80	1.1	4,762	0.02%
2021/05/14	10	43.00	0	0.00	42.80	10	4,683	0.21%
2021/05/13	0	0.00	30	41.79	42.10	-30	4,629	-0.65%
2021/05/12	0	0.00	125	42.82	42.60	-125	4,544	-2.75%	大賣/鉅額交易
2021/05/11	15.1	45.25	15	45.75	44.85	0.1	4,277	0.00%
2021/05/10	14	45.75	15	45.80	45.70	-1	4,201	-0.02%
2021/05/07	55.1	44.82	6	45.45	44.70	49.1	4,073	1.21%
2021/05/06	11	45.28	15	45.75	45.25	-4	3,976	-0.10%
2021/05/05	0	0.00	6	44.28	45.20	-6	3,929	-0.15%
2021/05/04	20	44.25	2	44.25	44.35	18	3,882	0.46%
2021/05/03	40.1	45.10	30	45.85	44.70	10.1	3,820	0.26%
2021/04/29	40.1	45.26	2	45.10	45.25	38.1	3,765	1.01%
2021/04/28	1.1	45.99	0	0.00	45.65	1.1	3,739	0.03%
2021/04/27	35	46.09	2	46.15	46.20	33	3,767	0.88%
2021/04/26	9	46.42	1	46.40	46.60	8	3,705	0.22%
2021/04/23	0	0.00	1	45.20	45.35	-1	3,491	-0.03%
2021/04/22	30	44.22	2	44.05	44.10	28	3,389	0.83%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/12	3	43.65	0	0.00	43.60	3	3,327	0.09%
2021/04/08	0	0.00	3	43.50	43.50	-3	3,300	-0.09%
2021/04/06	1	43.70	0.4	43.65	43.65	0.6	3,270	0.02%
2021/04/01	2	43.50	5	43.55	43.55	-3	3,289	-0.09%
2021/03/31	1	43.45	0	0.00	43.50	1	3,351	0.03%
2021/03/30	2	43.53	23	43.45	43.45	-21	3,527	-0.60%
2021/03/26	5	43.40	0	0.00	43.50	5	3,854	0.13%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/22	1	43.80	0	0.00	43.60	1	4,406	0.02%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/16	0	0.00	9	44.79	44.90	-9	4,433	-0.20%
2021/03/15	0.1	44.90	0	0.00	44.75	0.1	4,528	0.00%
2021/03/12	1	44.90	0	0.00	44.95	1	4,737	0.02%
2021/03/11	2	45.33	0.5	45.35	45.35	1.5	5,010	0.03%
2021/03/10	8.1	45.72	1	45.60	45.45	7.1	5,045	0.14%
2021/03/08	3	45.10	0	0.00	45.25	3	5,088	0.06%
2021/03/04	1	45.05	1	44.95	45.05	0	5,217	0.00%
2021/03/02	0.2	44.80	5	44.96	44.55	-4.8	5,174	-0.09%
2021/02/26	1	45.20	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	2	45.00	44.95	-2	5,115	-0.04%
2021/02/23	0	0.00	1	44.85	44.85	-1	5,087	-0.02%
2021/02/19	2	44.13	0	0.00	44.10	2	5,037	0.04%
2021/02/17	1	44.00	0	0.00	43.75	1	5,010	0.02%
2021/02/04	0	0.00	10	43.50	43.45	-10	4,999	-0.20%
2021/02/02	0	0.00	1	43.90	43.60	-1	5,119	-0.02%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/27	2	43.45	0	0.00	43.60	2	5,087	0.04%
2021/01/25	2	43.80	5	43.27	43.95	-3	5,087	-0.06%
2021/01/21	0.1	43.55	0	0.00	43.40	0.1	5,102	0.00%
2021/01/20	3.1	43.59	1	43.70	43.10	2.1	5,100	0.04%
2021/01/18	0.1	44.80	0	0.00	44.55	0.1	4,997	0.00%
2021/01/15	2	45.60	0	0.00	45.05	2	5,015	0.04%
2021/01/14	1	45.60	0	0.00	45.70	1	5,177	0.02%
2021/01/12	0.5	45.61	0	0.00	45.55	0.5	5,170	0.01%
2021/01/11	1	46.25	0	0.00	46.00	1	5,145	0.02%
2021/01/06	1	45.55	0	0.00	45.20	1	5,053	0.02%
2021/01/05	0.1	45.25	0	0.00	45.05	0.1	5,013	0.00%
2020/12/31	0	0.00	2	45.65	45.85	-2	5,008	-0.04%
2020/12/29	0	0.00	1	45.75	45.60	-1	4,996	-0.02%
2020/12/28	2	45.88	0	0.00	45.90	2	4,988	0.04%
2020/12/25	0	0.00	1	46.65	46.45	-1	4,947	-0.02%
2020/12/24	0	0.00	1	45.45	46.40	-1	4,907	-0.02%
2020/12/23	1	44.80	0	0.00	45.00	1	4,737	0.02%
2020/12/22	1	45.00	2	44.75	44.50	-1	4,623	-0.02%
2020/12/21	1	44.95	1	45.20	44.95	0	4,561	0.00%
2020/12/17	0	0.00	2	46.00	46.05	-2	4,185	-0.05%
2020/12/15	2	44.98	0	0.00	45.25	2	4,086	0.05%
2020/12/11	5	44.60	0	0.00	44.35	5	4,015	0.12%
2020/12/10	5.4	44.50	0	0.00	44.60	5.4	3,999	0.14%
2020/12/09	0.4	44.44	10	44.63	44.50	-9.6	3,934	-0.24%
2020/12/08	0.3	45.00	0	0.00	45.40	0.3	3,834	0.01%
2020/12/07	4	45.40	13	45.69	45.85	-9	3,620	-0.25%
2020/12/04	0	0.00	2	43.58	43.50	-2	3,344	-0.06%
2020/12/03	4	43.65	0	0.00	43.80	4	3,285	0.12%
2020/12/01	0	0.00	23.6	44.50	44.50	-23.6	3,240	-0.73%
2020/11/30	2	44.25	0	0.00	44.50	2	3,235	0.06%
2020/11/27	11	43.77	0	0.00	43.85	11	3,140	0.35%
2020/11/24	1	43.50	1	43.45	43.50	0	3,245	0.00%
2020/11/23	7	43.44	0	0.00	43.45	7	3,242	0.22%
2020/11/17	0	0.00	10	43.35	43.40	-10	3,277	-0.31%
2020/11/13	0.1	43.40	0	0.00	43.40	0.1	3,336	0.00%
2020/11/11	10	43.45	0	0.00	44.00	10	3,346	0.30%
2020/11/05	0	0.00	0	42.15	42.00	0	3,220	0.00%
2020/11/02	0.1	41.90	0	0.00	41.90	0.1	3,189	0.00%
2020/10/29	0.7	46.25	0	0.00	41.85	0.7	3,118	0.02%
2020/10/15	0	0.00	1	43.25	42.95	-1	2,865	-0.03%
2020/10/13	2	44.10	0	0.00	43.85	2	2,846	0.07%
2020/10/12	0	0.00	0.2	44.50	44.20	-0.2	2,839	-0.01%
2020/10/08	1.2	44.14	0	0.00	44.70	1.2	2,849	0.04%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/25	0	0.00	0.1	42.15	41.50	-0.1	2,769	0.00%
2020/09/24	1	41.50	3	41.60	41.45	-2	2,721	-0.07%
2020/09/18	0.3	46.75	0	0.00	46.65	0.3	2,411	0.01%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/09	0.1	46.15	0	0.00	46.15	0.1	2,306	0.00%
2020/09/07	0	0.00	2	46.15	46.00	-2	2,396	-0.08%
2020/09/04	0.1	45.85	0	0.00	45.80	0.1	2,420	0.00%
2020/09/02	3	46.00	0	0.00	45.65	3	2,445	0.12%
2020/08/28	0	0.00	22	45.95	45.60	-22	2,440	-0.90%
2020/08/26	0	0.00	10	45.40	45.50	-10	2,500	-0.40%
2020/08/25	5	44.80	2	44.90	44.95	3	2,531	0.12%
2020/08/20	0	0.00	5	43.54	43.50	-5	2,678	-0.19%
2020/08/17	13	44.02	0	0.00	44.35	13	2,621	0.50%
2020/08/14	0.2	43.70	2	43.10	43.10	-1.8	2,595	-0.07%
2020/07/31	0	0.00	0.7	42.90	42.80	-0.7	2,793	-0.02%
2020/07/23	1	43.30	0	0.00	43.40	1	2,805	0.04%
2020/07/16	0	0.00	5	43.50	43.25	-5	2,862	-0.17%
2020/07/14	0	0.00	1	42.70	42.60	-1	2,827	-0.04%
2020/07/09	10	44.00	0	0.00	43.90	10	2,812	0.36%
2020/07/01	6	43.65	10	43.85	43.95	-4	2,774	-0.14%
2020/06/24	5	44.00	0	0.00	43.90	5	2,802	0.18%
2020/06/17	0	0.00	12	44.22	44.25	-12	2,891	-0.42%
2020/06/16	2	44.35	12	44.35	44.20	-10	2,963	-0.34%
2020/06/15	0	0.00	7	44.17	43.70	-7	3,099	-0.23%
2020/06/12	2	44.00	10	43.70	43.60	-8	3,148	-0.25%
2020/06/11	3	45.17	0	0.00	44.80	3	3,119	0.10%
2020/06/10	1	46.10	5	45.80	45.85	-4	3,127	-0.13%
2020/06/05	0	0.00	3	46.75	47.25	-3	3,232	-0.09%
2020/06/02	0	0.00	15	45.30	45.40	-15	3,135	-0.48%
2020/06/01	0	0.00	10	44.70	44.90	-10	3,087	-0.32%
2020/05/29	15	44.60	0	0.00	44.35	15	3,033	0.49%
2020/05/28	0	0.00	1	45.00	44.75	-1	2,899	-0.03%
2020/05/25	20	43.93	0	0.00	44.15	20	2,952	0.68%
2020/05/22	9	44.20	0	0.00	44.10	9	2,961	0.30%
2020/05/18	0.2	43.30	2	43.60	43.10	-1.8	2,914	-0.06%
2020/05/15	2	42.95	0	0.00	43.55	2	2,908	0.07%
2020/05/14	3	43.25	0	0.00	43.05	3	2,866	0.10%
2020/05/11	2	44.50	0	0.00	44.70	2	2,769	0.07%
2020/05/06	2	43.60	0	0.00	43.70	2	2,727	0.07%
2020/05/05	2	43.40	0	0.00	43.65	2	2,741	0.07%
2020/05/04	1	42.50	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.25	0	0.00	43.65	1	2,783	0.04%
2020/04/28	2	42.73	0	0.00	42.85	2	2,828	0.07%
2020/04/27	0	0.00	2	42.05	42.35	-2	2,919	-0.07%
2020/04/22	2	40.40	0	0.00	40.30	2	2,922	0.07%
2020/04/21	1	40.55	0	0.00	40.40	1	2,922	0.03%
2020/04/17	5	41.70	0	0.00	41.30	5	2,903	0.17%
2020/04/14	0	0.00	2	41.45	41.50	-2	2,874	-0.07%
2020/04/10	3	40.50	0	0.00	40.65	3	2,860	0.10%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/03/30	10	39.30	0	0.00	40.00	10	2,784	0.36%
2020/03/25	1	39.70	20	39.78	39.80	-19	3,048	-0.62%
2020/03/19	2.4	32.92	0	0.00	32.90	2.4	2,948	0.08%
2020/03/16	5	40.00	0	0.00	40.05	5	2,713	0.18%
2020/03/13	2	39.00	6	39.25	40.40	-4	2,685	-0.15%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	0	0.00	2	43.85	43.95	-2	2,482	-0.08%
2020/03/09	2	44.30	0	0.00	44.30	2	2,456	0.08%
2020/03/05	0.1	45.30	10	45.20	45.30	-9.9	2,400	-0.41%
2020/03/02	4	44.10	0	0.00	44.50	4	2,411	0.17%
2020/02/24	0	0.00	2	45.15	45.10	-2	2,371	-0.08%
2020/02/07	2	45.35	0	0.00	45.25	2	2,411	0.08%
2020/02/05	10	45.35	0	0.00	45.10	10	2,430	0.41%
2020/02/04	2	45.00	0	0.00	45.00	2	2,417	0.08%
2020/02/03	0	0.00	6	44.47	44.90	-6	2,404	-0.25%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/16	0	0.00	38	46.60	46.65	-38	2,258	-1.68%
2020/01/07	0	0.00	2	46.05	46.00	-2	2,495	-0.08%
2019/12/27	5	46.35	0	0.00	46.40	5	2,900	0.17%
2019/12/24	0	0.00	20	46.00	46.15	-20	5,351	-0.37%
2019/12/16	0	0.00	5	46.25	46.25	-5	5,088	-0.10%
2019/12/13	0	0.00	1	46.20	46.25	-1	5,109	-0.02%
2019/12/10	0	0.00	0.6	46.30	46.05	-0.6	5,169	-0.01%
2019/12/06	0.1	46.70	0	0.00	46.60	0.1	5,163	0.00%
2019/12/05	5	46.55	0	0.00	46.55	5	5,165	0.10%
2019/12/04	0.1	46.75	0	0.00	46.60	0.1	5,166	0.00%
2019/11/26	2	46.80	0	0.00	46.20	2	5,164	0.04%
2019/11/22	5	46.60	0	0.00	46.55	5	5,154	0.10%
2019/11/18	0	0.00	1	46.80	46.85	-1	5,184	-0.02%
2019/11/12	1	46.80	0	0.00	46.90	1	5,211	0.02%
2019/11/11	3	46.80	1	46.80	46.70	2	5,200	0.04%
2019/11/08	0	0.00	1	47.05	47.05	-1	5,173	-0.02%
2019/11/07	5	47.50	0	0.00	47.25	5	5,166	0.10%
2019/11/06	0.1	47.60	3	47.00	47.45	-2.9	5,160	-0.06%
2019/11/01	0	0.00	2	46.88	46.95	-2	5,120	-0.04%
2019/10/17	0.2	46.00	0	0.00	45.80	0.2	4,847	0.00%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	0.1	45.90	0	0.00	45.30	0.1	4,717	0.00%
2019/10/08	2	45.40	0	0.00	45.40	2	4,689	0.04%
2019/10/02	22	46.05	0	0.00	45.90	22	4,330	0.51%
2019/10/01	3	49.92	13	49.93	49.95	-10	3,108	-0.32%
2019/09/27	1	49.90	20	50.00	49.90	-19	2,437	-0.78%
2019/09/25	1	49.80	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.65	0	0.00	49.65	1	1,784	0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/16	0.1	50.00	0	0.00	50.00	0.1	1,705	0.00%
2019/09/09	0.1	49.75	0	0.00	49.70	0.1	1,681	0.01%
2019/08/28	0	0.00	2	48.93	49.40	-2	1,653	-0.12%
2019/08/27	2	48.60	0	0.00	48.40	2	1,650	0.12%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	6	48.68	0	0.00	48.65	6	1,667	0.36%
2019/08/19	4	48.63	0	0.00	48.75	4	1,660	0.24%
2019/08/16	1	48.55	1	48.85	48.80	0	1,642	0.00%
2019/08/15	40.4	49.03	2	48.83	48.95	38.4	1,622	2.37%
2019/08/14	0.2	48.60	0	0.00	48.35	0.2	1,595	0.01%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/07	0.1	48.50	0	0.00	48.00	0.1	1,606	0.01%
2019/08/05	2	48.33	0	0.00	48.20	2	1,609	0.12%
2019/08/02	1	48.45	0	0.00	48.40	1	1,605	0.06%
2019/08/01	5	48.60	0	0.00	48.60	5	1,608	0.31%
2019/07/30	0	0.00	1	49.05	48.95	-1	1,599	-0.06%
2019/07/25	5	48.90	0	0.00	48.90	5	1,614	0.31%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	2	49.45	0	0.00	49.25	2	1,600	0.12%
2019/07/18	0	0.00	1	49.40	49.40	-1	1,602	-0.06%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/12	2	49.20	0	0.00	49.15	2	1,626	0.12%
2019/07/11	5	49.50	0	0.00	49.45	5	1,629	0.31%
2019/07/05	0.1	49.85	3	49.60	49.65	-2.9	1,685	-0.17%
2019/06/25	8	49.80	0	0.00	49.95	8	1,954	0.41%
2019/06/21	0	0.00	3	50.00	50.00	-3	1,983	-0.15%
2019/06/20	0	0.00	6	49.90	49.90	-6	1,988	-0.30%
2019/06/19	1	49.10	0	0.00	49.90	1	2,011	0.05%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	1	48.55	2	48.93	48.55	-1	2,069	-0.05%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/04	2	48.90	0	0.00	49.00	2	2,531	0.08%
2019/05/31	0.1	48.80	1	48.60	48.80	-0.9	2,523	-0.04%
2019/05/30	1	48.25	0	0.00	48.15	1	2,513	0.04%
2019/05/27	0	0.00	3	49.10	49.20	-3	2,443	-0.12%
2019/05/23	0	0.00	1	48.25	48.05	-1	2,415	-0.04%
2019/05/22	1	47.95	0	0.00	48.10	1	2,419	0.04%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/17	1	47.80	1	47.70	47.50	0	2,423	0.00%
2019/05/16	12	47.82	2	48.05	47.75	10	2,419	0.41%
2019/05/10	2	47.85	1	48.05	48.05	1	2,479	0.04%
2019/05/09	1	48.10	1	48.10	48.00	0	2,476	0.00%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/30	1	49.05	1	49.50	49.45	0	2,539	0.00%
2019/04/29	0	0.00	1	49.05	49.20	-1	2,530	-0.04%
2019/04/26	1	48.60	1	48.95	48.80	0	2,529	0.00%
2019/04/23	0	0.00	1	48.95	48.95	-1	2,540	-0.04%
2019/04/18	1	48.70	1	48.60	48.60	0	2,557	0.00%
2019/04/17	1	49.05	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.25	2	49.40	49.40	-1	2,551	-0.04%
2019/04/15	0	0.00	1	49.45	49.50	-1	2,547	-0.04%
2019/04/12	2	48.98	0	0.00	49.10	2	2,551	0.08%
2019/04/11	1	49.65	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.70	1	49.95	49.90	0	2,528	0.00%
2019/04/01	1	51.40	3	50.77	50.90	-2	2,640	-0.08%
2019/03/29	0	0.00	17	50.33	50.80	-17	2,550	-0.67%
2019/03/25	0	0.00	1	49.10	49.25	-1	2,501	-0.04%
2019/03/21	11	49.31	4	49.10	49.35	7	2,453	0.29%
2019/03/20	0	0.00	1	48.55	48.70	-1	2,416	-0.04%
2019/03/19	0.1	48.90	1	48.85	48.90	-1	2,361	-0.04%
2019/03/15	1	47.72	4	48.10	48.20	-3	2,278	-0.13%
2019/03/14	2	47.55	0	0.00	47.50	2	1,998	0.10%
2019/03/13	4	47.40	0	0.00	47.40	4	1,994	0.20%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/14	2	47.30	0	0.00	47.30	2	1,991	0.10%
2019/02/13	0	0.00	0.2	48.00	47.65	-0.2	1,986	-0.01%
2019/01/29	3	47.52	0	0.00	47.80	3	1,912	0.16%
2019/01/28	0.2	47.95	0	0.00	47.95	0.2	1,901	0.01%
2019/01/21	0	0.00	37.8	46.90	46.85	-37.8	1,857	-2.03%
2019/01/17	2	46.60	0	0.00	46.50	2	1,899	0.11%
2019/01/16	0	0.00	12	46.54	46.60	-12	1,901	-0.63%
2019/01/14	0	0.00	4	46.15	46.25	-4	1,945	-0.21%
2019/01/10	2	46.00	0	0.00	46.35	2	2,036	0.10%
2019/01/09	4	46.05	0	0.00	46.10	4	2,047	0.20%
2019/01/04	2	45.10	0	0.00	45.25	2	2,112	0.09%
2018/12/26	2	44.13	0	0.00	44.15	2	2,287	0.09%
2018/12/24	2	45.30	0	0.00	44.90	2	2,216	0.09%
2018/12/22	4	45.84	0	0.00	45.90	4	2,166	0.18%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/18	0	46.15	0	0.00	46.15	0	2,170	0.00%
2018/12/17	1	46.35	0	0.00	46.10	1	2,205	0.05%
2018/12/07	2	45.80	0	0.00	46.30	2	2,348	0.09%
2018/12/06	2	46.00	0	0.00	45.65	2	2,430	0.08%
2018/11/26	1	47.20	1	46.20	46.20	0	5,043	0.00%
2018/11/19	0.1	46.45	0	0.00	46.45	0.1	5,097	0.00%
2018/11/09	1	46.25	0	0.00	46.20	1	5,167	0.02%
2018/11/06	1	46.30	0	0.00	46.55	1	5,587	0.02%
2018/11/05	1.2	45.79	1	45.90	45.85	0.2	5,599	0.00%
2018/10/31	37.6	44.90	0	0.00	45.35	37.6	5,721	0.66%
2018/10/26	0	0.00	37	45.13	44.40	-37	5,726	-0.65%
2018/10/15	1	45.25	0	0.00	45.25	1	5,523	0.02%
2018/10/12	2	45.00	0	0.00	46.25	2	5,486	0.04%
2018/10/04	1.4	47.86	0	0.00	47.75	1.4	5,243	0.03%
2018/09/25	0	0.00	1	48.20	48.35	-1	5,179	-0.02%
2018/09/21	1	48.65	0	0.00	48.70	1	5,175	0.02%
2018/09/20	0	0.00	1	48.25	48.20	-1	5,137	-0.02%
2018/09/17	0	0.00	4	47.70	47.50	-4	5,115	-0.08%
2018/09/14	0	0.00	2	47.45	47.50	-2	5,117	-0.04%
2018/09/13	0	0.00	0.8	47.60	47.65	-0.8	5,104	-0.02%
2018/09/12	2	46.80	1	46.50	46.90	1	5,051	0.02%
2018/09/07	0	0.00	1	45.75	45.10	-1	4,580	-0.02%
2018/09/06	3	49.12	20	49.15	49.15	-17	3,932	-0.43%
2018/09/05	0.5	49.15	2	48.90	48.80	-1.5	3,239	-0.05%
2018/09/04	0	0.00	10	49.90	49.95	-10	2,892	-0.35%
2018/09/03	1.3	50.15	0	0.00	50.00	1.3	2,724	0.05%
2018/08/31	0	0.00	2	49.45	49.90	-2	2,690	-0.07%
2018/08/29	0	0.00	0.1	48.95	48.95	-0.1	2,728	0.00%
2018/08/22	0	0.00	1	48.70	48.35	-1	2,883	-0.03%
2018/08/20	0	0.00	1	47.55	47.70	-1	2,873	-0.03%
2018/08/16	0	0.00	2	47.90	47.90	-2	2,874	-0.07%
2018/08/15	2	48.20	0	0.00	48.00	2	2,873	0.07%
2018/08/08	0	0.00	1	47.80	47.90	-1	2,452	-0.04%
2018/08/07	0.1	47.65	0	0.00	47.65	0.1	2,382	0.00%
2018/08/03	0.1	47.30	0	0.00	47.35	0.1	2,409	0.00%
2018/08/01	1	47.25	1	47.40	47.20	0	2,402	0.00%
2018/07/31	0	0.00	5	47.30	47.30	-5	2,392	-0.21%
2018/07/23	0.1	45.80	0	0.00	45.80	0.1	2,457	0.00%
2018/07/13	0	0.00	2	45.50	45.60	-2	2,559	-0.08%
2018/07/12	2.1	45.45	0	0.00	45.50	2.1	2,580	0.08%
2018/07/11	0	0.00	1	44.80	45.00	-1	2,601	-0.04%
2018/07/09	2	44.90	0	0.00	44.80	2	2,609	0.08%
2018/07/06	0	0.00	1	43.95	43.95	-1	2,615	-0.04%
2018/06/27	5	45.15	0	0.00	45.15	5	2,625	0.19%
2018/06/26	35.7	45.80	0	0.00	45.50	35.7	2,631	1.35%
2018/06/22	2	45.50	0	0.00	45.70	2	2,644	0.08%
2018/06/19	1.1	45.97	0	0.00	46.20	1.1	2,655	0.04%
2018/06/15	0	0.00	20	45.90	45.90	-20	2,624	-0.76%
2018/06/13	0	0.00	2	47.20	47.25	-2	2,469	-0.08%
2018/06/08	3	47.50	0	0.00	47.60	3	2,477	0.12%
2018/06/07	0	0.00	1	47.55	47.45	-1	2,455	-0.04%
2018/06/04	0	0.00	2	46.50	46.60	-2	2,310	-0.09%
2018/05/28	0	0.00	1	45.75	45.65	-1	2,116	-0.05%
2018/05/24	0	0.00	1	46.30	46.30	-1	2,108	-0.05%
2018/05/11	0	0.00	3	45.45	45.30	-3	2,243	-0.13%
2018/05/09	3	45.15	0	0.00	45.05	3	2,251	0.13%
2018/05/08	0.1	45.40	0	0.00	45.40	0.1	2,279	0.00%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/02	1	46.70	0	0.00	46.00	1	2,512	0.04%
2018/04/30	0.1	45.75	0	0.00	45.80	0.1	2,513	0.00%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/23	13	45.60	0	0.00	45.60	13	2,630	0.49%
2018/04/19	10	45.00	0	0.00	45.10	10	2,583	0.39%
2018/04/18	11	44.73	3	44.55	44.45	8	2,574	0.31%
2018/04/17	2	44.35	0	0.00	44.55	2	2,578	0.08%
2018/04/16	0	0.00	2	45.00	44.85	-2	2,558	-0.08%
2018/04/13	0.5	45.45	0	0.00	45.15	0.5	2,574	0.02%
2018/04/12	0	0.00	2	45.48	45.55	-2	2,586	-0.08%
2018/04/10	0.1	45.40	0	0.00	45.40	0.1	2,580	0.00%
2018/04/09	5	44.80	3	44.90	44.80	2	2,583	0.08%
2018/03/30	1.1	45.00	2	44.90	45.00	-0.9	2,586	-0.03%
2018/03/28	5.1	45.15	0	0.00	45.30	5.1	2,582	0.20%
2018/03/26	0	0.00	1	44.80	44.85	-1	2,548	-0.04%
2018/03/23	7	44.80	0	0.00	44.75	7	2,567	0.27%
2018/03/22	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/03/20	1	44.65	0	0.00	44.90	1	2,744	0.04%
2018/03/16	0	0.00	1	45.40	44.60	-1	2,796	-0.04%
2018/03/09	0.5	45.00	0	0.00	44.40	0.5	2,671	0.02%
2018/02/26	0.1	44.95	0	0.00	44.95	0.1	2,713	0.00%
2018/02/06	3	41.82	1	42.30	42.20	2	2,599	0.08%
2018/01/30	0.1	45.55	0	0.00	45.55	0.1	2,471	0.00%
2018/01/26	0.1	46.45	3	46.38	46.45	-2.9	2,421	-0.12%
2018/01/25	1	45.35	3	45.37	45.40	-2	2,341	-0.09%
2018/01/23	2	43.75	6	44.71	44.95	-4	2,212	-0.18%
2018/01/17	2	42.55	0	0.00	43.05	2	2,113	0.09%
2018/01/11	5	42.50	0	0.00	42.45	5	2,114	0.24%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/03	5	43.00	0	0.00	43.15	5	2,125	0.24%
2018/01/02	1	42.70	1	42.95	43.15	0	2,095	0.00%