興富發 (2542)-永豐金-忠孝券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
906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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	7.2	42.84	1	42.60	42.95	6.2	4,063	0.15%
2024/04/25	1.1	42.23	0	0.00	42.70	1.1	3,964	0.03%
2024/04/24	1.1	42.05	0	0.00	41.95	1.1	3,860	0.03%
2024/04/23	42.5	42.17	0.5	42.12	42.25	42	3,821	1.10%
2024/04/22	17.5	42.53	98.2	44.17	42.40	-80.7	3,769	-2.14%
2024/04/19	45	41.58	3.1	41.17	41.45	41.8	3,371	1.24%
2024/04/18	1.1	41.00	1	41.20	41.60	0.1	3,204	0.00%
2024/04/17	2	40.48	0	0.00	40.85	2	3,087	0.06%
2024/04/16	2.5	40.22	3.2	40.23	40.10	-0.7	3,049	-0.02%
2024/04/15	0.5	41.15	0	0.00	40.80	0.5	2,983	0.02%
2024/04/11	0.1	41.10	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	1	41.45	6.2	41.57	41.35	-5.2	2,896	-0.18%
2024/04/09	0.4	40.60	0	0.00	41.20	0.4	2,858	0.01%
2024/04/08	0	0.00	1	40.45	40.70	-1	2,790	-0.04%
2024/04/02	2	40.17	2.4	40.24	40.10	-0.4	2,680	-0.01%
2024/03/29	0.5	40.15	0	0.00	40.15	0.5	2,645	0.02%
2024/03/28	0.5	40.55	0	0.00	40.50	0.5	2,610	0.02%
2024/03/27	7.6	40.41	3.1	40.56	40.60	4.6	2,567	0.18%
2024/03/22	81	38.72	0	0.00	38.80	81	2,529	3.20%
2024/03/21	1	38.60	0	0.00	38.65	1	2,556	0.04%
2024/03/20	2	38.63	0	0.00	38.50	2	2,570	0.08%
2024/03/19	2	38.63	0	0.00	38.70	2	2,526	0.08%
2024/03/18	40.2	39.00	0	0.00	39.10	40.2	2,512	1.60%
2024/03/15	134	39.52	1.2	39.41	39.20	132.8	2,527	5.26%	大買/鉅額交易
2024/03/14	6	39.70	32.6	39.85	39.85	-26.6	2,444	-1.09%
2024/03/13	120	39.82	26.6	39.95	39.80	93.4	2,452	3.81%	大買/
2024/03/12	0	0.00	77	39.93	39.95	-77	2,432	-3.16%
2024/03/07	0.1	39.74	4	39.75	39.90	-3.9	2,448	-0.16%
2024/03/06	0	0.00	0.3	39.65	39.65	-0.3	2,423	-0.01%
2024/03/05	1.1	39.70	0	0.00	39.60	1.1	2,426	0.05%
2024/03/04	2	39.65	0	0.00	39.65	2	2,423	0.08%
2024/02/26	0	0.00	1	39.85	39.90	-1	2,444	-0.04%
2024/02/23	2	39.80	0	0.00	39.55	2	2,440	0.08%
2024/02/21	0.3	39.75	22	40.00	40.10	-21.7	2,459	-0.88%
2024/02/19	0.6	39.75	0	0.00	39.65	0.6	2,425	0.03%
2024/02/16	2	39.38	0	0.00	39.65	2	2,471	0.08%
2024/02/15	0.3	39.60	0	0.00	39.50	0.3	2,442	0.01%
2024/02/05	0	0.00	104.6	39.56	39.80	-104.6	2,434	-4.30%	大賣/鉅額交易
2024/01/31	10	39.60	0	0.00	39.60	10	2,424	0.41%
2024/01/29	100	39.80	0	0.00	39.80	100	2,449	4.08%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/23	12	39.49	0	0.00	39.50	12	2,520	0.48%
2024/01/22	10	39.65	0	0.00	39.55	10	2,510	0.40%
2024/01/18	13.1	39.80	0.2	39.80	39.70	12.9	2,497	0.52%
2024/01/17	15	39.73	0	0.00	39.85	15	2,489	0.60%
2024/01/16	19	39.63	0	0.00	39.70	19	2,446	0.78%
2024/01/15	0.1	40.00	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	0	0.00	3	39.92	39.90	-3	2,406	-0.12%
2024/01/11	1	39.90	0	0.00	39.95	1	2,476	0.04%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/03	0	0.00	1	40.15	40.10	-1	2,985	-0.03%
2024/01/02	0	0.00	1	40.20	40.25	-1	2,991	-0.03%
2023/12/29	1.2	40.11	0	0.00	40.10	1.2	3,004	0.04%
2023/12/27	1	40.05	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.1	40.05	8	40.10	40.05	-7.9	3,098	-0.25%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	14.6	39.75	3	39.75	39.90	11.6	3,414	0.34%
2023/12/19	7	40.01	0	0.00	40.15	7	3,443	0.20%
2023/12/18	2	40.05	0	0.00	40.45	2	3,468	0.06%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	2	39.90	0	0.00	39.90	2	3,540	0.06%
2023/12/11	1	40.00	1.3	40.11	40.10	-0.3	3,549	-0.01%
2023/12/07	6	40.26	0	0.00	40.20	6	3,523	0.17%
2023/12/06	6	40.53	0	0.00	40.35	6	3,531	0.17%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	3	40.65	0	0.00	40.70	3	3,476	0.09%
2023/12/01	2	40.80	0	0.00	40.80	2	3,447	0.06%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/27	1	40.95	0	0.00	40.95	1	3,468	0.03%
2023/11/24	1	41.05	0	0.00	41.20	1	3,471	0.03%
2023/11/17	5	40.95	0	0.00	40.90	5	3,415	0.15%
2023/11/16	2	40.75	0	0.00	41.00	2	3,433	0.06%
2023/11/15	1.1	40.61	0	0.00	40.90	1.1	3,434	0.03%
2023/11/14	0	0.00	0.2	40.85	40.85	-0.2	3,400	-0.01%
2023/11/13	1	40.65	3.3	40.53	40.60	-2.3	3,398	-0.07%
2023/11/10	4	40.55	0	0.00	40.55	4	3,391	0.12%
2023/11/09	0	0.00	0.4	40.71	40.60	-0.4	3,392	-0.01%
2023/11/06	4	40.50	0.1	40.63	40.70	3.9	3,513	0.11%
2023/11/01	6	40.32	0	0.00	40.60	6	3,493	0.17%
2023/10/31	2.1	40.80	1.1	40.85	40.70	1	3,483	0.03%
2023/10/27	0.5	40.95	0	0.00	40.80	0.5	3,471	0.01%
2023/10/26	0.5	41.10	0	0.00	40.95	0.5	3,476	0.01%
2023/10/25	0.4	41.10	1	41.05	41.00	-0.6	3,465	-0.02%
2023/10/23	0	0.00	2	40.83	40.75	-2	3,488	-0.06%
2023/10/20	2	41.08	0	0.00	41.10	2	3,504	0.06%
2023/10/19	0.5	41.97	17.7	42.24	41.80	-17.2	3,542	-0.49%
2023/10/18	1.4	41.34	1	41.38	42.05	0.4	3,479	0.01%
2023/10/17	6.6	40.93	3.1	40.77	41.00	3.5	3,199	0.11%
2023/10/16	3	41.10	1.5	40.97	41.30	1.5	3,162	0.05%
2023/10/13	0	0.00	0.3	40.60	40.85	-0.3	3,128	-0.01%
2023/10/11	1.2	39.46	3.1	40.03	40.10	-1.9	3,128	-0.06%
2023/10/06	1	39.30	1	39.20	39.40	0	3,089	0.00%
2023/10/05	3	39.15	0	0.00	39.10	3	3,071	0.10%
2023/10/04	0	0.00	1	39.10	39.10	-1	3,075	-0.03%
2023/10/03	2	39.18	2	39.28	39.25	0	3,077	0.00%
2023/10/02	1	39.40	2	39.60	39.30	-1	3,075	-0.03%
2023/09/28	0.3	39.61	0	0.00	39.45	0.3	3,028	0.01%
2023/09/27	4	39.74	0	0.00	39.55	4	2,981	0.13%
2023/09/26	11.4	39.47	2.4	39.88	40.00	9	2,901	0.31%
2023/09/25	1.6	43.26	1.8	43.30	43.05	-0.1	2,712	-0.01%
2023/09/22	5.1	43.35	0	0.00	43.40	5.1	2,593	0.20%
2023/09/20	2	44.30	7	44.26	44.20	-5	2,472	-0.20%
2023/09/19	3.1	44.24	4	44.21	44.30	-0.9	2,406	-0.04%
2023/09/18	0	0.00	2	44.15	44.15	-2	2,376	-0.08%
2023/09/15	93	44.03	0	0.00	43.25	93	2,331	3.99%
2023/09/14	1	43.80	13	44.08	44.10	-12	2,252	-0.53%
2023/09/13	3.6	43.71	1	43.70	43.70	2.6	2,204	0.12%
2023/09/12	0	0.00	0.1	43.55	43.60	-0.1	2,254	0.00%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/07	0.3	43.40	0.4	43.37	43.40	0	2,261	0.00%
2023/09/05	2	43.73	2	43.40	43.45	0	2,292	0.00%
2023/09/04	0.3	43.60	0.5	43.20	43.60	-0.2	2,273	-0.01%
2023/08/31	0	0.00	1	43.20	43.00	-1	2,211	-0.05%
2023/08/30	0	0.00	3	43.17	43.25	-3	2,228	-0.13%
2023/08/28	0	0.00	0.1	42.80	42.95	-0.1	2,238	0.00%
2023/08/25	0	0.00	1	42.40	42.40	-1	2,284	-0.04%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	5	42.30	0	0.00	42.40	5	2,320	0.22%
2023/08/16	0.1	42.50	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	0	0.00	1	42.70	42.65	-1	2,401	-0.04%
2023/08/14	1	43.20	0	0.00	42.60	1	2,426	0.04%
2023/08/11	2.3	42.86	5.3	43.34	43.40	-2.9	2,426	-0.12%
2023/08/02	0.1	42.45	0	0.00	42.55	0.1	2,959	0.00%
2023/08/01	0.9	42.50	0	0.00	42.55	0.9	2,975	0.03%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/26	0.3	41.95	0	0.00	42.05	0.3	3,022	0.01%
2023/07/24	0.1	41.85	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	1.7	42.25	1	42.30	42.15	0.7	2,924	0.02%
2023/07/20	0.5	42.25	0	0.00	42.25	0.5	2,951	0.02%
2023/07/18	0	0.00	0.1	42.20	42.15	-0.1	2,944	0.00%
2023/07/17	2	42.15	0	0.00	42.25	2	2,931	0.07%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/10	0	0.00	3	42.83	42.80	-3	2,878	-0.10%
2023/07/07	1	42.65	0	0.00	42.75	1	2,913	0.03%
2023/07/06	0	0.00	2	42.70	42.80	-2	2,900	-0.07%
2023/07/03	1	42.75	1	42.70	42.80	0	2,955	0.00%
2023/06/30	0	0.00	0.9	42.65	42.65	-0.9	2,964	-0.03%
2023/06/27	5	42.30	0	0.00	42.25	5	2,978	0.17%
2023/06/21	0.1	42.30	1	42.20	42.25	-0.9	3,006	-0.03%
2023/06/20	5	42.25	0	0.00	42.15	5	3,001	0.17%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/16	1.1	42.35	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	0.1	42.90	0	0.00	42.70	0.1	2,912	0.00%
2023/06/09	0	0.00	1	42.55	42.50	-1	3,009	-0.03%
2023/06/08	0	0.00	1	42.55	42.55	-1	3,019	-0.03%
2023/06/06	5	42.50	0	0.00	42.50	5	3,037	0.16%
2023/06/05	12	42.50	0	0.00	42.50	12	3,041	0.39%
2023/06/02	0	0.00	1	42.55	42.60	-1	3,052	-0.03%
2023/05/31	0	0.00	13	42.46	42.60	-13	3,080	-0.42%
2023/05/30	0	0.00	9	42.20	42.15	-9	3,030	-0.30%
2023/05/29	0.1	42.30	0	0.00	42.10	0.1	3,039	0.00%
2023/05/25	0	42.65	3	43.00	42.50	-3	3,025	-0.10%
2023/05/24	0.5	42.95	1.7	42.85	43.05	-1.2	3,015	-0.04%
2023/05/22	0.5	42.40	0	0.00	42.60	0.5	2,973	0.02%
2023/05/19	2	41.90	0	0.00	42.00	2	2,931	0.07%
2023/05/18	0	0.00	3	42.10	42.00	-3	2,896	-0.10%
2023/05/15	4.4	40.95	30	41.27	41.35	-25.6	2,816	-0.91%
2023/05/12	7	41.77	0	0.00	41.95	7	2,713	0.26%
2023/05/11	40.5	41.88	14.4	41.84	42.30	26.1	2,632	0.99%
2023/05/10	0	0.00	5	43.16	43.20	-5	2,214	-0.23%
2023/05/09	1	43.25	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0	0.00	9	43.18	43.30	-9	2,235	-0.40%
2023/05/05	0	0.00	0.2	43.00	42.90	-0.2	2,230	-0.01%
2023/05/04	4.3	42.75	2.2	42.84	42.85	2.1	2,252	0.09%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/24	1.1	41.80	0	0.00	41.75	1.1	2,406	0.04%
2023/04/20	0.2	41.90	0	0.00	41.85	0.2	2,422	0.01%
2023/04/19	0.2	42.10	2	42.10	42.00	-1.8	2,422	-0.07%
2023/04/17	0.1	42.15	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	0	0.00	0.1	42.10	42.10	-0.1	2,390	0.00%
2023/04/12	0.2	41.95	1	41.80	41.95	-0.8	2,407	-0.03%
2023/04/11	0	0.00	1	41.70	41.75	-1	2,348	-0.04%
2023/04/10	0	0.00	2.1	41.70	41.45	-2.1	2,381	-0.09%
2023/04/07	1	41.70	0	0.00	41.70	1	2,499	0.04%
2023/03/31	2	41.00	0	0.00	41.15	2	2,570	0.08%
2023/03/24	2	40.70	0	0.00	40.65	2	4,616	0.04%
2023/03/23	3	41.00	0	0.00	41.00	3	4,683	0.06%
2023/03/22	0.1	41.15	0.2	41.15	41.15	0	4,761	0.00%
2023/03/15	3.1	40.84	0.1	41.00	40.60	3	5,035	0.06%
2023/03/14	2	41.50	0	0.00	41.50	2	4,997	0.04%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/06	4	41.79	0.2	41.90	41.80	3.8	5,202	0.07%
2023/03/03	0	41.80	7	41.80	41.95	-7	5,213	-0.13%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	0.00	0.3	42.35	42.35	-0.3	5,253	-0.01%
2023/02/23	0.4	42.40	7	42.45	42.40	-6.7	5,417	-0.12%
2023/02/22	0.2	42.30	2.1	42.09	42.30	-1.9	5,435	-0.03%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	0	0.00	3	42.25	42.30	-3	5,567	-0.05%
2023/02/16	0.1	41.90	0	0.00	41.90	0.1	5,744	0.00%
2023/02/15	0	0.00	2.4	41.96	41.85	-2.4	5,799	-0.04%
2023/02/13	0	0.00	0.5	41.50	41.80	-0.5	5,888	-0.01%
2023/02/10	5	41.55	1	41.50	41.55	4	5,912	0.07%
2023/02/09	2	41.85	2.1	41.85	41.75	-0.1	5,946	0.00%
2023/02/03	0	0.00	9.8	41.65	41.80	-9.8	6,036	-0.16%
2023/02/02	9	41.25	0.4	41.55	41.25	8.6	6,057	0.14%
2023/02/01	0	0.00	2	41.40	41.60	-2	6,045	-0.03%
2023/01/31	0	0.00	1.1	41.05	41.10	-1.1	6,114	-0.02%
2023/01/30	2	40.80	22	40.75	40.65	-20	6,079	-0.33%
2023/01/17	0	0.00	1	40.65	40.70	-1	6,054	-0.02%
2023/01/16	3	40.80	0.1	40.85	40.70	2.9	6,047	0.05%
2023/01/13	0.1	40.75	0	0.00	40.80	0.1	6,054	0.00%
2023/01/11	5.5	40.61	0	0.00	40.60	5.5	6,125	0.09%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	22	40.50	0	0.00	40.45	22	6,165	0.36%
2023/01/06	0	0.00	0.2	40.50	40.45	-0.2	6,185	0.00%
2023/01/04	0	0.00	4	40.40	40.60	-4	6,229	-0.06%
2022/12/29	0	40.55	5	40.55	40.60	-5	6,273	-0.08%
2022/12/28	0	0.00	25	41.11	40.70	-25	6,284	-0.40%
2022/12/27	11	41.55	0.3	41.10	41.45	10.8	6,283	0.17%
2022/12/26	0	0.00	10.6	40.26	40.25	-10.6	6,225	-0.17%
2022/12/23	13.3	40.40	13	40.35	40.35	0.3	6,264	0.00%
2022/12/22	20	39.95	0	0.00	42.00	20	6,211	0.32%
2022/12/21	3.6	39.12	1	39.15	40.00	2.6	6,026	0.04%
2022/12/20	9	39.90	1.2	39.38	39.65	7.8	5,780	0.13%
2022/12/19	1.1	40.91	0	0.00	40.50	1.1	5,621	0.02%
2022/12/16	1	41.92	0	0.00	41.15	1	5,404	0.02%
2022/12/13	1	43.50	1.1	43.16	42.75	-0.1	5,162	0.00%
2022/12/09	0.1	44.00	0	0.00	44.00	0.1	5,155	0.00%
2022/12/08	0	43.95	0	0.00	44.10	0	5,144	0.00%
2022/12/06	1	44.25	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	1	44.70	44.40	-1	5,088	-0.02%
2022/12/01	0	0.00	0.2	44.82	44.80	-0.2	5,016	0.00%
2022/11/30	0	0.00	0.1	44.65	44.80	-0.1	5,021	0.00%
2022/11/29	0.1	44.70	0.6	44.70	44.80	-0.6	5,026	-0.01%
2022/11/28	0	0.00	1.6	44.40	44.85	-1.6	5,036	-0.03%
2022/11/25	1.2	44.70	1.1	44.68	44.55	0.1	5,022	0.00%
2022/11/24	0.1	44.80	1	44.95	44.90	-1	5,032	-0.02%
2022/11/23	1	44.85	1.2	44.88	44.90	-0.2	5,037	0.00%
2022/11/22	1.1	44.41	0	0.00	44.85	1.1	5,044	0.02%
2022/11/21	0.1	43.85	0	0.00	43.95	0.1	4,921	0.00%
2022/11/17	0	0.00	0.1	43.25	43.55	-0.1	4,949	0.00%
2022/11/16	0.3	43.16	0	0.00	43.20	0.3	4,925	0.01%
2022/11/15	1	43.00	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	1.2	43.27	43.35	-1.2	4,875	-0.02%
2022/11/11	0	0.00	3	42.20	42.40	-3	4,802	-0.06%
2022/11/10	0	0.00	0.1	42.00	42.25	-0.1	4,814	0.00%
2022/11/09	0	0.00	1	41.95	42.25	-1	4,868	-0.02%
2022/11/08	0	0.00	0.1	41.95	41.90	-0.1	4,840	0.00%
2022/11/07	0	0.00	16	41.90	42.05	-16	4,888	-0.33%
2022/11/04	6	41.31	2	41.50	42.00	4	4,888	0.08%
2022/11/03	0	41.00	1.6	41.24	41.30	-1.6	4,842	-0.03%
2022/11/02	10	41.30	0	0.00	41.25	10	4,832	0.21%
2022/11/01	7	41.44	0	0.00	41.45	7	4,873	0.14%
2022/10/31	0.2	41.40	0	0.00	41.45	0.2	4,888	0.00%
2022/10/28	0	0.00	1.2	41.75	41.65	-1.2	4,880	-0.02%
2022/10/27	0.1	41.20	0	0.00	41.80	0.1	4,875	0.00%
2022/10/26	0.1	40.62	0	0.00	40.60	0.1	4,816	0.00%
2022/10/24	0	40.60	6	40.66	40.60	-6	4,786	-0.13%
2022/10/14	0	0.00	3	38.77	39.20	-3	4,808	-0.06%
2022/10/13	0.3	38.40	0	0.00	38.75	0.3	4,945	0.01%
2022/10/11	0	0.00	1	38.85	39.35	-1	5,224	-0.02%
2022/10/06	0.1	39.60	0.1	39.60	39.65	0	5,180	0.00%
2022/10/03	1	39.25	0	0.00	39.85	1	5,232	0.02%
2022/09/29	0.1	38.20	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	3.3	38.76	0	0.00	38.00	3.3	5,171	0.06%
2022/09/27	2.1	39.55	0	0.00	39.65	2.1	5,055	0.04%
2022/09/26	0.1	40.27	30	40.13	40.20	-29.9	4,940	-0.60%
2022/09/23	1.1	47.79	15	47.77	47.80	-13.9	4,766	-0.29%
2022/09/22	2	47.78	0	0.00	47.75	2	4,634	0.04%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	1.1	48.01	1	48.20	48.15	0.1	4,340	0.00%
2022/09/16	0	0.00	1	48.30	48.30	-1	4,306	-0.02%
2022/09/13	2	48.48	7.1	48.46	48.50	-5.1	5,003	-0.10%
2022/09/12	1	48.20	0	0.00	48.40	1	5,233	0.02%
2022/09/08	1	48.20	5	48.14	48.35	-4	5,532	-0.07%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	5	48.10	1	48.00	48.10	4	5,682	0.07%
2022/09/05	0	0.00	0.3	48.10	47.95	-0.3	5,683	-0.01%
2022/09/02	6	47.92	21.2	48.05	48.00	-15.2	5,698	-0.27%
2022/09/01	0	0.00	1.3	47.98	48.10	-1.3	5,726	-0.02%
2022/08/31	3	48.35	0	0.00	48.40	3	5,714	0.05%
2022/08/30	0	0.00	2	48.15	48.35	-2	5,694	-0.04%
2022/08/29	1	47.80	2	47.65	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	1.3	48.07	48.20	-1.3	5,824	-0.02%
2022/08/24	0	0.00	5	47.92	48.00	-5	5,807	-0.09%
2022/08/23	2	47.50	2	47.58	47.65	0	5,790	0.00%
2022/08/22	0	0.00	6	47.40	47.65	-6	5,815	-0.10%
2022/08/19	1	46.95	1	46.65	47.00	0	5,742	0.00%
2022/08/18	2	46.75	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	1	47.20	47.20	-1	5,720	-0.02%
2022/08/16	0	0.00	5.5	46.80	46.80	-5.5	5,658	-0.10%
2022/08/15	1	46.25	0	0.00	46.20	1	5,579	0.02%
2022/08/12	22.1	46.30	2	46.40	46.15	20.1	5,593	0.36%
2022/08/11	2	45.90	2	46.00	45.90	0	5,573	0.00%
2022/08/10	3	45.80	0	0.00	45.75	3	5,595	0.05%
2022/08/08	1	45.90	1	46.00	46.00	0	5,670	0.00%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/04	0.1	45.35	0	0.00	45.65	0.1	5,966	0.00%
2022/08/03	1	45.65	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	0.00	1	45.60	46.00	-1	5,996	-0.02%
2022/08/01	1	45.90	0	0.00	45.90	1	6,010	0.02%
2022/07/29	3	45.27	1	45.00	45.35	2	5,999	0.03%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/27	3	44.70	0	0.00	44.65	3	6,026	0.05%
2022/07/25	1	44.90	0.1	45.00	45.10	0.9	6,048	0.01%
2022/07/21	0	0.00	0.2	45.25	45.15	-0.2	6,053	0.00%
2022/07/20	2	45.35	2	45.40	45.35	0	6,060	0.00%
2022/07/19	0	0.00	2.4	46.02	45.75	-2.4	6,023	-0.04%
2022/07/14	2.1	43.53	0	0.00	43.50	2.1	6,095	0.03%
2022/07/11	1	43.70	1	43.70	43.80	0	6,163	0.00%
2022/07/08	6	43.90	0	0.00	43.85	6	6,195	0.10%
2022/07/07	1	43.75	0.5	44.00	43.80	0.5	6,213	0.01%
2022/07/06	0	0.00	5	44.50	44.20	-5	6,327	-0.08%
2022/07/01	3	44.33	0	0.00	43.95	3	7,609	0.04%
2022/06/30	0	0.00	0.5	44.85	45.20	-0.5	8,178	-0.01%
2022/06/27	1.3	44.53	1	44.60	44.80	0.3	8,257	0.00%
2022/06/24	5	44.20	100	43.88	44.20	-95	8,284	-1.15%
2022/06/23	3	43.50	0.2	43.60	43.30	2.8	8,320	0.03%
2022/06/22	105.1	42.79	0.8	43.05	43.25	104.3	8,163	1.28%	大買/鉅額交易
2022/06/21	0.7	43.75	1	43.55	43.35	-0.3	7,857	0.00%
2022/06/20	2.5	43.83	2	43.73	43.60	0.5	7,697	0.01%
2022/06/17	5.2	43.65	0	0.00	44.75	5.2	7,720	0.07%
2022/06/16	3	44.52	1	44.70	44.55	2	7,555	0.03%
2022/06/15	1	45.00	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0.3	45.23	0	0.00	45.40	0.3	7,728	0.00%
2022/06/13	0	0.00	10	44.60	44.80	-10	8,324	-0.12%
2022/06/10	2.2	44.87	0	0.00	44.90	2.2	8,491	0.03%
2022/06/08	0.3	45.32	0	0.00	45.45	0.3	8,561	0.00%
2022/06/06	4	45.00	26	45.10	45.00	-22	8,621	-0.25%
2022/06/02	2	46.10	0	0.00	46.10	2	8,580	0.02%
2022/05/30	0	0.00	1	46.05	46.55	-1	8,881	-0.01%
2022/05/27	0	0.00	5	46.10	46.00	-5	8,908	-0.06%
2022/05/25	0.2	45.70	0	0.00	46.00	0.2	9,159	0.00%
2022/05/20	1.2	45.68	1	45.90	45.85	0.2	9,685	0.00%
2022/05/19	1	45.35	1	45.40	45.60	0	9,778	0.00%
2022/05/18	1	45.75	1	45.87	45.90	0	9,750	0.00%
2022/05/17	1	45.00	5	45.22	45.45	-4	9,739	-0.04%
2022/05/16	1	44.45	1	45.00	44.55	0	9,756	0.00%
2022/05/13	26.1	44.18	15	43.64	44.70	11.1	9,762	0.11%
2022/05/12	1	45.70	8	45.85	45.40	-7	9,552	-0.07%
2022/05/11	6	46.33	0	0.00	46.25	6	9,474	0.06%
2022/05/10	5	46.30	4	46.50	46.50	1	9,491	0.01%
2022/05/09	3	46.63	0	0.00	46.50	3	9,510	0.03%
2022/05/06	0	0.00	4	46.85	46.90	-4	9,568	-0.04%
2022/05/05	1	47.00	5	47.14	47.00	-4	9,644	-0.04%
2022/05/04	0	0.00	0.2	47.00	46.90	-0.2	9,731	0.00%
2022/05/03	6	46.61	0	0.00	46.65	6	9,780	0.06%
2022/04/29	3	46.75	1	46.90	46.95	2	9,807	0.02%
2022/04/28	21.1	46.84	0	0.00	46.70	21.1	9,846	0.21%
2022/04/27	6.6	46.58	6	46.77	46.70	0.6	9,839	0.01%
2022/04/26	58	46.81	52.2	47.03	47.20	5.8	9,858	0.06%
2022/04/25	38.5	46.50	47	46.58	46.45	-8.5	9,766	-0.09%
2022/04/22	6	47.28	0	0.00	47.10	6	9,677	0.06%
2022/04/21	5	47.70	0	0.00	47.50	5	9,599	0.05%
2022/04/20	4	47.36	2	48.75	48.75	2	9,493	0.02%
2022/04/19	4	47.70	0	0.00	47.80	4	9,399	0.04%
2022/04/18	10	47.83	1	47.85	47.80	9	9,395	0.10%
2022/04/15	11	47.94	0	0.00	48.05	11	9,352	0.12%
2022/04/14	4.1	47.75	4.2	47.80	47.85	-0.1	9,312	0.00%
2022/04/13	2	47.25	2	47.25	47.45	0	9,288	0.00%
2022/04/12	1.1	46.91	3	47.03	46.90	-1.9	9,253	-0.02%
2022/04/11	4	47.78	0	0.00	47.60	4	9,119	0.04%
2022/04/08	112	48.70	37	48.91	48.75	75	8,892	0.84%	大買/
2022/04/07	118	48.94	135.5	49.15	48.90	-17.5	8,703	-0.20%	大買/大賣/
2022/04/06	52.6	47.12	42	47.16	49.00	10.6	7,888	0.13%
2022/04/01	1	45.80	28	45.54	45.70	-27	7,252	-0.37%
2022/03/30	7	45.39	0	0.00	45.40	7	7,184	0.10%
2022/03/29	2	45.35	0	0.00	45.30	2	7,325	0.03%
2022/03/28	10	45.33	1	45.35	45.35	9	7,363	0.12%
2022/03/25	3.2	45.80	0	0.00	45.75	3.2	7,389	0.04%
2022/03/24	25	45.68	1	45.65	45.75	24	7,451	0.32%
2022/03/23	2	45.95	0	0.00	45.95	2	7,509	0.03%
2022/03/22	8.2	45.40	122	45.17	45.50	-113.8	7,515	-1.51%	大賣/鉅額交易
2022/03/21	19	46.37	52	46.30	46.20	-33	7,261	-0.45%
2022/03/18	3	46.72	72	46.67	46.60	-69	7,118	-0.97%
2022/03/17	6.1	46.75	39.8	46.99	47.00	-33.7	7,022	-0.48%
2022/03/16	46.1	47.14	115	47.14	46.85	-68.9	6,829	-1.01%	大賣/
2022/03/15	10	49.98	0	0.00	50.50	10	6,228	0.16%
2022/03/14	11	49.96	11	49.71	49.60	0	6,042	0.00%
2022/03/11	1	48.70	0	0.00	48.90	1	5,950	0.02%
2022/03/10	6	49.25	0	0.00	49.20	6	5,931	0.10%
2022/03/09	21	49.05	0	0.00	49.35	21	5,893	0.36%
2022/03/08	13	48.76	2	48.45	48.50	11	5,836	0.19%
2022/03/07	12.3	49.34	0.5	49.75	49.30	11.8	5,723	0.21%
2022/03/03	0	0.00	18.1	50.02	50.20	-18.1	5,520	-0.33%
2022/03/02	2	49.38	1.1	49.73	49.90	1	5,490	0.02%
2022/03/01	16	49.75	12	49.37	49.45	4	5,514	0.07%
2022/02/25	3	48.70	4	49.15	48.95	-1	5,379	-0.02%
2022/02/24	3.3	48.30	6	49.29	48.35	-2.7	5,287	-0.05%
2022/02/23	3	48.80	3	49.03	49.10	0	5,123	0.00%
2022/02/22	5	48.36	8	48.11	48.90	-3	5,011	-0.06%
2022/02/21	5.1	47.75	1	48.25	48.15	4.1	4,800	0.09%
2022/02/17	1.1	47.15	4	47.15	47.25	-2.9	4,777	-0.06%
2022/02/16	4	47.15	3.2	47.15	47.15	0.8	4,863	0.02%
2022/02/14	0.5	46.78	0	0.00	46.85	0.5	5,014	0.01%
2022/02/09	1	47.10	0	0.00	47.00	1	4,977	0.02%
2022/02/07	4	46.95	0	0.00	47.05	4	4,852	0.08%
2022/01/26	0.5	46.75	3	46.70	46.80	-2.5	4,760	-0.05%
2022/01/25	5	46.13	2	46.25	46.30	3	4,666	0.06%
2022/01/24	1	46.10	6	46.17	46.30	-5	4,641	-0.11%
2022/01/21	0	0.00	10	46.05	46.25	-10	4,590	-0.22%
2022/01/19	4	45.95	0	0.00	45.95	4	4,521	0.09%
2022/01/17	17.1	46.19	0	0.00	46.25	17.1	4,483	0.38%
2022/01/14	1	46.15	40	46.33	46.35	-39	4,544	-0.86%
2022/01/13	2	46.15	10	46.20	46.20	-8	4,661	-0.17%
2022/01/11	1	46.15	0	0.00	46.40	1	4,626	0.02%
2022/01/07	0	46.40	1	46.20	46.45	-1	4,611	-0.02%
2022/01/06	1.5	46.20	0	0.00	46.30	1.5	4,600	0.03%
2022/01/04	0	0.00	2	46.10	46.15	-2	4,640	-0.04%
2022/01/03	5	46.09	1	46.05	46.25	4	4,629	0.09%
2021/12/30	2	46.25	1	46.65	46.25	1	4,602	0.02%
2021/12/29	3	46.15	0	0.00	46.25	3	4,569	0.07%
2021/12/28	1	46.20	1	46.25	46.15	0	4,557	0.00%
2021/12/27	3	46.10	0	0.00	46.25	3	4,540	0.07%
2021/12/24	1.2	45.98	0	0.00	46.20	1.2	4,524	0.03%
2021/12/23	11.3	45.97	11	46.01	46.05	0.3	4,502	0.01%
2021/12/22	3	46.77	0	0.00	46.70	3	4,305	0.07%
2021/12/21	4	47.16	0.2	47.25	47.00	3.8	4,226	0.09%
2021/12/20	2	47.63	1	47.65	47.60	1	4,188	0.02%
2021/12/17	6	47.18	0	0.00	47.25	6	4,196	0.14%
2021/12/16	8	46.88	2	47.10	47.25	6	4,208	0.14%
2021/12/14	5.5	46.60	5	46.55	46.50	0.5	4,273	0.01%
2021/12/13	1.5	46.61	0	0.00	46.70	1.5	4,252	0.04%
2021/12/03	1	46.25	0	0.00	46.30	1	4,116	0.02%
2021/11/29	0	0.00	1.4	46.27	46.45	-1.4	4,068	-0.03%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	1.2	47.28	5	47.20	47.10	-3.8	4,003	-0.09%
2021/11/23	2.1	46.26	0	0.00	46.20	2.1	3,893	0.05%
2021/11/18	2	46.63	0	0.00	46.60	2	3,886	0.05%
2021/11/17	5	46.50	50	46.27	46.50	-45	3,875	-1.16%
2021/11/16	5	46.90	1	46.80	46.80	4	3,859	0.10%
2021/11/15	4	48.25	1	47.85	47.65	3	3,829	0.08%
2021/11/12	0	0.00	36	47.22	47.80	-36	3,734	-0.96%
2021/11/08	1	44.80	1	45.00	45.00	0	3,689	0.00%
2021/11/05	0	44.60	0	0.00	44.55	0	3,715	0.00%
2021/11/04	0.1	44.85	0	0.00	44.65	0.1	3,722	0.00%
2021/11/02	0	0.00	52	44.77	44.70	-52	3,818	-1.36%
2021/10/29	2	44.90	0	0.00	44.95	2	3,853	0.05%
2021/10/28	0.1	45.25	2	45.25	45.10	-1.9	3,908	-0.05%
2021/10/27	6.1	45.20	0	0.00	45.10	6.1	3,952	0.15%
2021/10/26	0	0.00	0.2	45.55	45.55	-0.2	3,975	-0.01%
2021/10/25	20	45.03	0	0.00	45.20	20	4,053	0.49%
2021/10/22	42	45.26	22.1	45.53	45.15	19.9	4,122	0.48%
2021/10/21	11	45.00	0	0.00	45.00	11	4,091	0.27%
2021/10/20	4	44.60	1	44.40	44.60	3	4,054	0.07%
2021/10/19	1	44.60	0	0.00	44.55	1	4,268	0.02%
2021/10/15	2	44.88	0	0.00	44.75	2	4,387	0.05%
2021/10/14	1	45.04	0	0.00	44.70	1	4,394	0.02%
2021/10/13	10	45.05	5	45.05	45.05	5	4,452	0.11%
2021/10/12	20.5	44.97	28	44.91	45.10	-7.5	4,494	-0.17%
2021/10/08	1	44.60	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1	44.60	0	0.00	44.65	1	4,430	0.02%
2021/10/01	0	44.80	0	0.00	44.80	0	4,599	0.00%
2021/09/27	2	44.75	0	0.00	44.65	2	4,567	0.04%
2021/09/24	1	45.40	0	0.00	45.10	1	4,508	0.02%
2021/09/22	5.1	46.50	7	46.90	46.20	-2	4,245	-0.05%
2021/09/17	0.2	47.75	0	0.00	47.35	0.2	4,100	0.00%
2021/09/15	1	47.50	0	0.00	47.55	1	4,138	0.02%
2021/09/13	0	0.00	1	48.30	48.35	-1	4,204	-0.02%
2021/09/09	5	46.90	0	0.00	47.50	5	4,298	0.12%
2021/09/08	0	0.00	2	47.35	47.25	-2	4,312	-0.05%
2021/09/07	2	47.88	0	0.00	47.85	2	4,297	0.05%
2021/09/02	0	0.00	5	48.55	48.25	-5	4,344	-0.12%
2021/08/30	5	47.30	0	0.00	47.40	5	4,411	0.11%
2021/08/26	5	47.30	11.1	47.75	47.40	-6.1	4,429	-0.14%
2021/08/25	0	0.00	47	47.61	47.60	-47	4,498	-1.04%
2021/08/24	10	47.50	0	0.00	47.65	10	4,515	0.22%
2021/08/20	20	47.43	0	0.00	47.55	20	4,597	0.44%
2021/08/18	0.4	48.40	0	0.00	48.40	0.4	5,778	0.01%
2021/08/17	5	48.60	1	48.70	48.60	4	5,807	0.07%
2021/08/16	6	48.47	8.4	47.98	48.10	-2.4	5,726	-0.04%
2021/08/13	2	48.75	0	0.00	48.90	2	5,649	0.04%
2021/08/12	2	48.65	0	0.00	48.95	2	5,580	0.04%
2021/08/10	0.5	48.90	0	0.00	48.85	0.5	5,582	0.01%
2021/08/06	2	48.65	13	49.15	49.45	-11	5,660	-0.19%
2021/08/04	1	49.10	14	48.77	49.05	-13	5,896	-0.22%
2021/08/03	2	49.30	0	0.00	49.30	2	5,955	0.03%
2021/07/29	5	48.95	2	49.05	49.10	3	6,148	0.05%
2021/07/28	1	48.50	3	48.25	48.35	-2	6,105	-0.03%
2021/07/26	0	0.00	2	48.25	48.10	-2	6,098	-0.03%
2021/07/23	2	48.25	8	47.79	47.90	-6	6,014	-0.10%
2021/07/20	2	45.60	20	45.60	45.65	-18	5,959	-0.30%
2021/07/19	0	0.00	1.3	46.15	46.10	-1.3	6,065	-0.02%
2021/07/16	20	45.55	1	45.65	45.75	19	6,068	0.31%
2021/07/14	2	44.80	0	0.00	44.95	2	6,056	0.03%
2021/07/12	1	45.20	0	0.00	45.20	1	6,116	0.02%
2021/07/09	0	0.00	5	45.85	45.00	-5	6,084	-0.08%
2021/07/08	5	44.60	0	0.00	44.65	5	6,005	0.08%
2021/07/07	0	0.00	2	44.05	44.40	-2	6,008	-0.03%
2021/07/06	0	0.00	1	43.70	43.65	-1	5,987	-0.02%
2021/06/30	0	0.00	2	43.50	43.65	-2	6,122	-0.03%
2021/06/23	2	42.75	0	0.00	42.70	2	6,132	0.03%
2021/06/22	0	0.00	1	42.80	42.35	-1	6,080	-0.02%
2021/06/21	44	42.39	44	42.20	42.20	0	6,087	0.00%
2021/06/18	0.1	42.45	0.7	42.45	42.20	-0.6	6,113	-0.01%
2021/06/17	0	0.00	2	42.25	42.75	-2	6,189	-0.03%
2021/06/11	1	42.50	1	42.48	42.40	0	6,240	0.00%
2021/06/10	0	0.00	2	42.35	42.30	-2	6,243	-0.03%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/08	0	41.70	0	0.00	41.40	0	6,192	0.00%
2021/06/07	1.1	41.81	0	0.00	41.55	1.1	6,172	0.02%
2021/06/02	2.1	41.82	1	41.90	42.00	1.1	6,141	0.02%
2021/05/31	0	0.00	3	42.60	42.10	-3	6,060	-0.05%
2021/05/28	3	42.73	0	0.00	42.65	3	5,999	0.05%
2021/05/27	0	42.15	1	42.75	42.60	-1	5,986	-0.02%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/24	1	42.55	0	0.00	42.70	1	4,755	0.02%
2021/05/20	0	0.00	2	42.00	42.15	-2	4,749	-0.04%
2021/05/19	0.1	42.10	10	41.95	41.85	-10	4,749	-0.21%
2021/05/18	2.1	41.89	0	0.00	41.90	2.1	4,748	0.04%
2021/05/17	2.4	41.70	1	41.50	40.80	1.4	4,762	0.03%
2021/05/14	1	42.90	0	0.00	42.80	1	4,683	0.02%
2021/05/12	0.1	42.70	2	42.40	42.60	-1.9	4,544	-0.04%
2021/05/11	2	45.10	8	45.38	44.85	-6	4,277	-0.14%
2021/05/10	0	0.00	10.1	45.84	45.70	-10.1	4,201	-0.24%
2021/05/07	6	45.05	0	0.00	44.70	6	4,073	0.15%
2021/05/06	8	45.20	0	0.00	45.25	8	3,976	0.20%
2021/05/05	0	0.00	4	44.71	45.20	-4	3,929	-0.10%
2021/05/04	0	0.00	1.9	44.58	44.35	-1.9	3,882	-0.05%
2021/05/03	1	44.70	0	0.00	44.70	1	3,820	0.03%
2021/04/28	0.5	45.85	0	0.00	45.65	0.5	3,739	0.01%
2021/04/27	0.5	46.05	0	0.00	46.20	0.5	3,767	0.01%
2021/04/26	2	46.50	19	46.49	46.60	-17	3,705	-0.46%
2021/04/23	0	0.00	4.4	45.00	45.35	-4.4	3,491	-0.13%
2021/04/22	2	44.35	6	44.33	44.10	-4	3,389	-0.12%
2021/04/21	0	0.00	2	44.40	44.35	-2	3,329	-0.06%
2021/04/20	0.4	44.35	4	44.20	44.35	-3.6	3,311	-0.11%
2021/04/19	1	44.55	2	44.65	44.60	-1	3,322	-0.03%
2021/04/16	0	0.00	15	43.45	43.60	-15	3,270	-0.46%
2021/04/14	3	43.28	8	43.23	43.25	-5	3,331	-0.15%
2021/04/13	1	43.50	7	43.60	43.50	-6	3,329	-0.18%
2021/04/12	1.1	43.61	0	0.00	43.60	1.1	3,327	0.03%
2021/04/08	1	43.45	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	15	43.60	0	0.00	43.65	15	3,270	0.46%
2021/04/01	2.1	43.55	1	43.50	43.55	1.1	3,289	0.03%
2021/03/30	0	0.00	1	43.55	43.45	-1	3,527	-0.03%
2021/03/23	1.1	43.16	1	43.10	43.15	0.1	4,361	0.00%
2021/03/22	5.4	43.43	1	43.40	43.60	4.4	4,406	0.10%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	100	45.38	45.20	-100	4,322	-2.31%
2021/03/17	0	0.00	13	45.15	45.20	-13	4,363	-0.30%
2021/03/16	2	44.80	0	0.00	44.90	2	4,433	0.05%
2021/03/15	1	44.80	0	0.00	44.75	1	4,528	0.02%
2021/03/12	2	45.05	0	0.00	44.95	2	4,737	0.04%
2021/03/11	1	45.40	10	45.45	45.35	-9	5,010	-0.18%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/09	2.3	45.41	1	45.55	45.40	1.3	5,080	0.03%
2021/03/03	0	0.00	2	44.85	44.95	-2	5,185	-0.04%
2021/03/02	2	45.00	0	0.00	44.55	2	5,174	0.04%
2021/02/26	35	44.90	3	45.12	45.20	32	5,182	0.62%
2021/02/25	0.3	44.85	0	0.00	44.95	0.3	5,115	0.01%
2021/02/24	3	44.78	0	0.00	44.55	3	5,110	0.06%
2021/02/23	4	44.79	0	0.00	44.85	4	5,087	0.08%
2021/02/18	1	43.95	1	43.95	43.85	0	5,029	0.00%
2021/02/17	0	0.00	5	43.95	43.75	-5	5,010	-0.10%
2021/02/05	5	43.50	0	0.00	43.60	5	4,979	0.10%
2021/01/29	2	42.88	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	0.00	1	43.80	43.60	-1	5,087	-0.02%
2021/01/25	1	43.45	0	0.00	43.95	1	5,087	0.02%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/21	3	43.35	0	0.00	43.40	3	5,102	0.06%
2021/01/20	0	0.00	5	43.60	43.10	-5	5,100	-0.10%
2021/01/15	0.1	45.50	0	0.00	45.05	0.1	5,015	0.00%
2021/01/14	10	45.70	6	45.70	45.70	4	5,177	0.08%
2021/01/12	0	0.00	2	45.80	45.55	-2	5,170	-0.04%
2021/01/11	0	0.00	5	45.85	46.00	-5	5,145	-0.10%
2021/01/07	5	45.70	10	45.58	45.60	-5	5,099	-0.10%
2021/01/06	11	45.48	10.3	45.60	45.20	0.7	5,053	0.01%
2021/01/04	22	45.17	0	0.00	45.15	22	5,002	0.44%
2020/12/31	51	45.70	0	0.00	45.85	51	5,008	1.02%
2020/12/28	2	46.05	13.1	46.22	45.90	-11.1	4,988	-0.22%
2020/12/25	2	46.68	7.7	46.19	46.45	-5.7	4,947	-0.11%
2020/12/24	1	45.90	1	46.00	46.40	0	4,907	0.00%
2020/12/23	1	44.50	0	0.00	45.00	1	4,737	0.02%
2020/12/22	1	44.75	0	0.00	44.50	1	4,623	0.02%
2020/12/21	0	0.00	2	45.30	44.95	-2	4,561	-0.04%
2020/12/17	0.3	45.80	0	0.00	46.05	0.3	4,185	0.01%
2020/12/16	5.3	45.85	1	45.95	45.95	4.3	4,169	0.10%
2020/12/15	0	0.00	2.7	45.01	45.25	-2.7	4,086	-0.07%
2020/12/14	0.4	45.05	1	45.20	44.90	-0.6	4,076	-0.02%
2020/12/10	2	44.40	7	44.52	44.60	-5	3,999	-0.13%
2020/12/08	0	0.00	4	45.05	45.40	-4	3,834	-0.10%
2020/12/07	2	45.45	26	45.54	45.85	-24	3,620	-0.66%
2020/12/04	1	43.45	0	0.00	43.50	1	3,344	0.03%
2020/11/26	0	0.00	1	43.90	43.85	-1	3,149	-0.03%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,245	-0.03%
2020/11/23	3.5	43.46	0	0.00	43.45	3.5	3,242	0.11%
2020/11/19	1	43.15	0	0.00	43.15	1	3,268	0.03%
2020/11/18	0	0.00	1.1	43.12	43.35	-1.1	3,279	-0.03%
2020/11/13	2	43.35	1	43.20	43.40	1	3,336	0.03%
2020/11/11	0	0.00	1	43.35	44.00	-1	3,346	-0.03%
2020/11/10	1.3	42.56	1	42.95	42.95	0.3	3,273	0.01%
2020/11/09	5	42.00	0.6	42.10	42.00	4.4	3,262	0.13%
2020/11/06	2.3	41.98	1	41.95	41.90	1.3	3,242	0.04%
2020/11/05	0	0.00	1	42.20	42.00	-1	3,220	-0.03%
2020/11/04	2	41.98	0	0.00	42.00	2	3,211	0.06%
2020/10/30	7	41.78	10.2	41.73	41.50	-3.2	3,171	-0.10%
2020/10/28	0.5	42.50	0	0.00	42.10	0.5	3,121	0.02%
2020/10/27	10	42.55	0	0.00	42.55	10	3,113	0.32%
2020/10/26	0	0.00	10	42.75	42.60	-10	3,111	-0.32%
2020/10/22	1	43.20	0	0.00	43.20	1	3,106	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/08	0	0.00	15	44.20	44.70	-15	2,849	-0.53%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/28	0	0.00	1	42.15	42.65	-1	2,795	-0.04%
2020/09/24	2	41.30	1	41.60	41.45	1	2,721	0.04%
2020/09/23	1	46.10	31	46.30	46.15	-30	2,590	-1.16%
2020/09/22	0	0.00	1	46.60	46.60	-1	2,499	-0.04%
2020/09/21	11	46.80	10	46.75	46.85	1	2,460	0.04%
2020/09/18	0	0.00	3	46.75	46.65	-3	2,411	-0.12%
2020/09/17	0	0.00	3	46.45	46.55	-3	2,381	-0.13%
2020/09/16	0	0.00	1	46.50	46.35	-1	2,358	-0.04%
2020/09/15	1	46.35	0	0.00	46.35	1	2,343	0.04%
2020/09/14	1	46.40	6	46.35	46.35	-5	2,348	-0.21%
2020/09/11	1	46.25	4	46.30	46.30	-3	2,335	-0.13%
2020/09/10	4	46.35	1	46.25	46.30	3	2,321	0.13%
2020/09/09	1	45.45	2	46.05	46.15	-1	2,306	-0.04%
2020/09/08	1	46.15	1	45.85	45.85	0	2,307	0.00%
2020/09/07	11	46.05	1	45.90	46.00	10	2,396	0.42%
2020/09/04	1	45.35	2	45.45	45.80	-1	2,420	-0.04%
2020/09/03	1	45.90	0	0.00	45.60	1	2,467	0.04%
2020/09/02	6	45.95	0	0.00	45.65	6	2,445	0.25%
2020/09/01	2	46.20	2	46.10	46.20	0	2,458	0.00%
2020/08/31	5	46.37	0	0.00	46.40	5	2,516	0.20%
2020/08/28	1	45.50	0	0.00	45.60	1	2,440	0.04%
2020/08/27	2	45.43	0	0.00	45.50	2	2,459	0.08%
2020/08/26	2	45.40	4	45.36	45.50	-2	2,500	-0.08%
2020/08/25	0	0.00	1	45.05	44.95	-1	2,531	-0.04%
2020/08/24	0	0.00	1.4	44.65	44.65	-1.4	2,659	-0.05%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/20	52	43.53	0	0.00	43.50	52	2,678	1.94%
2020/08/18	9	44.32	1.1	44.08	44.30	7.9	2,619	0.30%
2020/08/17	0	0.00	6	43.86	44.35	-6	2,621	-0.23%
2020/08/14	1	43.00	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	2	43.40	43.75	-2	2,596	-0.08%
2020/08/11	0	0.00	0.6	42.95	42.70	-0.6	2,603	-0.02%
2020/08/07	0	0.00	5	43.25	42.85	-5	2,686	-0.19%
2020/08/06	0	0.00	4	42.65	42.95	-4	2,722	-0.15%
2020/07/29	0	0.00	29.7	42.29	41.90	-29.7	2,787	-1.07%
2020/07/28	5	41.90	0.2	42.00	41.60	4.8	2,799	0.17%
2020/07/27	7	42.65	0	0.00	42.30	7	2,799	0.25%
2020/07/24	55	42.90	0	0.00	42.80	55	2,805	1.96%
2020/07/23	5	43.25	14	43.35	43.40	-9	2,805	-0.32%
2020/07/22	51	43.35	0	0.00	43.30	51	2,846	1.79%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/14	57	42.75	0	0.00	42.60	57	2,827	2.02%
2020/07/13	3	43.25	0	0.00	42.80	3	2,833	0.11%
2020/07/10	58	43.37	0	0.00	43.15	58	2,817	2.06%
2020/07/09	55	43.95	0	0.00	43.90	55	2,812	1.96%
2020/07/08	0	0.00	21	44.18	44.40	-21	2,791	-0.75%
2020/07/07	1	44.10	3	44.15	44.10	-2	2,779	-0.07%
2020/06/30	3	43.90	0	0.00	43.55	3	2,781	0.11%
2020/06/23	2	44.55	2	44.15	43.90	0	2,823	0.00%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	0.00	10	44.37	44.20	-10	2,963	-0.34%
2020/06/12	12	43.60	0	0.00	43.60	12	3,148	0.38%
2020/06/10	0	0.00	1	46.05	45.85	-1	3,127	-0.03%
2020/06/09	0	0.00	1	46.55	46.50	-1	3,185	-0.03%
2020/06/05	0	0.00	2	46.75	47.25	-2	3,232	-0.06%
2020/06/04	1	46.40	18	46.39	46.40	-17	3,182	-0.53%
2020/06/02	1	45.40	3	45.27	45.40	-2	3,135	-0.06%
2020/06/01	1	44.95	0	0.00	44.90	1	3,087	0.03%
2020/05/27	2	44.45	0	0.00	44.45	2	2,910	0.07%
2020/05/25	0	0.00	2	44.10	44.15	-2	2,952	-0.07%
2020/05/19	1	43.85	1	43.80	44.00	0	2,928	0.00%
2020/05/18	3	43.40	0	0.00	43.10	3	2,914	0.10%
2020/05/15	0	0.00	1.7	43.33	43.55	-1.7	2,908	-0.06%
2020/05/13	0	0.00	1	44.20	44.00	-1	2,832	-0.04%
2020/05/11	1	44.90	0	0.00	44.70	1	2,769	0.04%
2020/05/07	0	0.00	1	43.65	43.80	-1	2,719	-0.04%
2020/05/04	3	42.48	0	0.00	43.00	3	2,763	0.11%
2020/04/30	3	43.85	0	0.00	43.65	3	2,783	0.11%
2020/04/29	2	43.80	2	43.65	43.70	0	2,799	0.00%
2020/04/28	1	42.85	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	4	42.00	42.35	-4	2,919	-0.14%
2020/04/22	1	39.85	0	0.00	40.30	1	2,922	0.03%
2020/04/21	7	40.53	0	0.00	40.40	7	2,922	0.24%
2020/04/17	4	41.55	0	0.00	41.30	4	2,903	0.14%
2020/04/16	38	41.31	0	0.00	41.20	38	2,895	1.31%
2020/04/15	8	41.55	0	0.00	41.75	8	2,879	0.28%
2020/04/08	8	40.40	0	0.00	40.40	8	2,858	0.28%
2020/04/01	1	39.90	1	40.35	39.90	0	2,814	0.00%
2020/03/27	2	39.55	5	40.01	39.55	-3	2,871	-0.10%
2020/03/26	1	39.90	1	40.30	39.90	0	2,947	0.00%
2020/03/25	6	39.78	3	39.75	39.80	3	3,048	0.10%
2020/03/24	100	36.91	0	0.00	36.85	100	3,033	3.30%
2020/03/18	9	37.03	1	37.05	36.45	8	2,814	0.28%
2020/03/17	1	38.05	0	0.00	38.00	1	2,762	0.04%
2020/03/16	6	40.05	0	0.00	40.05	6	2,713	0.22%
2020/03/13	5	38.92	1	39.50	40.40	4	2,685	0.15%
2020/03/12	9	42.64	0	0.00	41.80	9	2,579	0.35%
2020/03/11	0	0.00	2	44.15	43.85	-2	2,497	-0.08%
2020/03/10	5	44.00	0	0.00	43.95	5	2,482	0.20%
2020/03/09	2	44.60	0	0.00	44.30	2	2,456	0.08%
2020/03/04	0	0.00	1	44.95	45.00	-1	2,401	-0.04%
2020/03/03	0	0.00	2	44.78	44.55	-2	2,410	-0.08%
2020/03/02	5	44.10	20	44.15	44.50	-15	2,411	-0.62%
2020/02/27	3	44.75	3	44.75	44.85	0	2,420	0.00%
2020/02/26	2.2	44.77	0	0.00	44.80	2.2	2,381	0.09%
2020/02/25	3	44.88	0	0.00	45.00	3	2,370	0.13%
2020/02/24	3	45.15	20	45.25	45.10	-17	2,371	-0.72%
2020/02/21	6	45.54	0	0.00	45.50	6	2,360	0.25%
2020/02/20	6	45.66	0	0.00	45.70	6	2,358	0.25%
2020/02/19	0	0.00	0.3	46.30	46.20	-0.3	2,346	-0.01%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/05	5	45.10	0	0.00	45.10	5	2,430	0.21%
2020/02/03	1	44.90	0	0.00	44.90	1	2,404	0.04%
2020/01/31	8	45.47	0	0.00	45.25	8	2,388	0.33%
2020/01/30	6	45.63	1	45.55	45.45	5	2,348	0.21%
2020/01/17	10	46.85	0	0.00	46.85	10	2,245	0.45%
2020/01/16	3	46.60	0	0.00	46.65	3	2,258	0.13%
2020/01/15	1	46.35	0	0.00	46.55	1	2,291	0.04%
2020/01/10	0	0.00	4	46.10	46.25	-4	2,427	-0.16%
2020/01/08	1	45.75	0	0.00	45.70	1	2,483	0.04%
2020/01/07	3	46.00	0	0.00	46.00	3	2,495	0.12%
2020/01/06	4	46.10	0	0.00	46.20	4	2,534	0.16%
2020/01/03	3	46.22	0	0.00	46.40	3	2,559	0.12%
2020/01/02	2	46.30	1	46.40	46.30	1	2,609	0.04%
2019/12/31	4	46.33	0	0.00	46.30	4	2,634	0.15%
2019/12/27	2	46.40	1	46.40	46.40	1	2,900	0.03%
2019/12/26	1	46.15	0	0.00	46.20	1	4,112	0.02%
2019/12/24	6	46.12	0	0.00	46.15	6	5,351	0.11%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/18	4	46.03	0	0.00	46.00	4	5,095	0.08%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	1	46.30	46.25	-1	5,109	-0.02%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/09	2	46.45	0	0.00	46.30	2	5,168	0.04%
2019/12/04	5	46.47	0	0.00	46.60	5	5,166	0.10%
2019/11/29	2	46.53	0	0.00	46.55	2	5,168	0.04%
2019/11/26	4	46.20	0	0.00	46.20	4	5,164	0.08%
2019/11/25	21	46.55	0	0.00	46.75	21	5,111	0.41%
2019/11/22	4	46.58	0	0.00	46.55	4	5,154	0.08%
2019/11/21	3	46.60	0	0.00	46.60	3	5,167	0.06%
2019/11/19	1	46.90	10	46.80	46.90	-9	5,171	-0.17%
2019/11/14	0	0.00	1	46.60	46.55	-1	5,199	-0.02%
2019/11/13	3	46.63	0	0.00	46.50	3	5,195	0.06%
2019/11/12	0	0.00	1	46.70	46.90	-1	5,211	-0.02%
2019/11/11	2	46.80	0	0.00	46.70	2	5,200	0.04%
2019/11/07	0	0.00	2	47.25	47.25	-2	5,166	-0.04%
2019/11/06	1	47.20	2	47.30	47.45	-1	5,160	-0.02%
2019/11/05	1	47.10	0	0.00	47.10	1	5,138	0.02%
2019/11/01	8	46.85	0	0.00	46.95	8	5,120	0.16%
2019/10/29	0	0.00	1	46.85	46.80	-1	5,095	-0.02%
2019/10/28	4	46.95	0	0.00	47.00	4	5,078	0.08%
2019/10/22	7	47.00	8	47.05	47.00	-1	4,995	-0.02%
2019/10/21	0	0.00	5	46.70	46.75	-5	4,961	-0.10%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/16	2	46.00	1	46.10	46.00	1	4,809	0.02%
2019/10/09	3	45.30	0	0.00	45.30	3	4,717	0.06%
2019/10/08	3	45.40	0	0.00	45.40	3	4,689	0.06%
2019/10/07	0	0.00	4	45.80	45.75	-4	4,631	-0.09%
2019/10/04	5	45.43	0	0.00	45.70	5	4,607	0.11%
2019/10/03	3	45.92	14	46.20	46.05	-11	4,523	-0.24%
2019/10/02	8	45.64	0	0.00	45.90	8	4,330	0.18%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/24	10	49.68	0	0.00	49.65	10	1,784	0.56%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/20	6	49.82	0	0.00	49.80	6	1,749	0.34%
2019/09/19	32	49.95	0	0.00	49.95	32	1,719	1.86%
2019/09/17	5.3	50.11	1	50.10	50.20	4.3	1,703	0.25%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/05	1	49.25	2	49.40	49.25	-1	1,678	-0.06%
2019/08/29	2	49.05	0	0.00	49.05	2	1,661	0.12%
2019/08/27	2	48.60	0	0.00	48.40	2	1,650	0.12%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/22	2	48.85	0	0.00	48.90	2	1,597	0.13%
2019/08/20	1	48.60	0	0.00	48.60	1	1,670	0.06%
2019/08/19	7	48.78	0	0.00	48.75	7	1,660	0.42%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/02	0	0.00	3	48.40	48.40	-3	1,605	-0.19%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/26	8	48.95	0	0.00	49.10	8	1,609	0.50%
2019/07/25	4	48.90	0	0.00	48.90	4	1,614	0.25%
2019/07/24	8	48.93	0	0.00	48.90	8	1,626	0.49%
2019/07/17	0	0.00	1	49.10	49.20	-1	1,607	-0.06%
2019/07/11	4	49.50	1	49.50	49.45	3	1,629	0.18%
2019/07/08	0	0.00	1	49.40	49.40	-1	1,669	-0.06%
2019/07/04	0	0.00	1	49.45	49.75	-1	1,723	-0.06%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/24	3	50.00	4	50.10	50.00	-1	1,993	-0.05%
2019/06/20	1	49.80	6	49.94	49.90	-5	1,988	-0.25%
2019/06/19	0.3	49.80	16	49.59	49.90	-15.7	2,011	-0.78%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/12	10	48.68	0	0.00	48.75	10	2,416	0.41%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/06/05	14	48.84	0	0.00	48.70	14	2,533	0.55%
2019/05/29	0	0.00	5	48.80	48.35	-5	2,510	-0.20%
2019/05/28	5	49.20	3	49.28	48.60	2	2,513	0.08%
2019/05/27	2	49.05	5	48.85	49.20	-3	2,443	-0.12%
2019/05/24	0	0.00	6	48.33	48.15	-6	2,416	-0.25%
2019/05/20	1	47.95	8.8	47.99	47.95	-7.8	2,422	-0.32%
2019/05/17	2	47.75	2	47.70	47.50	0	2,423	0.00%
2019/05/16	0	0.00	1	48.00	47.75	-1	2,419	-0.04%
2019/05/15	5	47.80	0	0.00	47.80	5	2,427	0.21%
2019/05/14	0	0.00	3	47.35	48.05	-3	2,450	-0.12%
2019/05/10	3	48.40	0	0.00	48.05	3	2,479	0.12%
2019/04/30	0	0.00	20	49.13	49.45	-20	2,539	-0.79%
2019/04/29	1	49.00	6	49.13	49.20	-5	2,530	-0.20%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/02	20	50.60	0	0.00	50.80	20	2,589	0.77%
2019/04/01	0.3	50.60	0	0.00	50.90	0.3	2,640	0.01%
2019/03/29	0	0.00	2	50.50	50.80	-2	2,550	-0.08%
2019/03/25	1.3	49.13	0	0.00	49.25	1.3	2,501	0.05%
2019/03/22	0	0.00	1	49.30	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	6	49.10	49.35	-6	2,453	-0.24%
2019/03/19	8	49.03	0	0.00	48.90	8	2,361	0.34%
2019/03/18	0	0.00	3	48.52	48.55	-3	2,302	-0.13%
2019/03/15	6	48.03	0	0.00	48.20	6	2,278	0.26%
2019/03/14	2	47.65	0	0.00	47.50	2	1,998	0.10%
2019/03/13	3	47.42	0	0.00	47.40	3	1,994	0.15%
2019/03/12	1	47.50	0	0.00	47.50	1	1,967	0.05%
2019/03/11	3	47.80	1	48.20	47.90	2	1,939	0.10%
2019/02/15	1	47.40	0	0.00	47.20	1	1,989	0.05%
2019/02/13	1	47.85	0	0.00	47.65	1	1,986	0.05%
2019/01/29	1	47.35	0	0.00	47.80	1	1,912	0.05%
2019/01/25	2	47.50	0	0.00	47.60	2	1,890	0.11%
2019/01/24	0	0.00	2	47.35	47.45	-2	1,868	-0.11%
2019/01/15	0	0.00	7	46.55	46.60	-7	1,927	-0.36%
2019/01/11	1	46.10	0	0.00	46.30	1	2,029	0.05%
2019/01/10	0	0.00	5	46.25	46.35	-5	2,036	-0.25%
2019/01/09	0	0.00	5	46.00	46.10	-5	2,047	-0.24%
2019/01/08	1	45.35	0	0.00	45.15	1	2,046	0.05%
2019/01/07	5	45.65	0	0.00	45.60	5	2,086	0.24%
2019/01/04	0	0.00	5	45.10	45.25	-5	2,112	-0.24%
2019/01/03	0	0.00	5	45.25	45.05	-5	2,227	-0.22%
2019/01/02	5	44.70	0	0.00	44.50	5	2,248	0.22%
2018/12/28	0	0.00	4	45.00	45.00	-4	2,274	-0.18%
2018/12/27	4	44.04	0	0.00	44.40	4	2,292	0.17%
2018/12/26	0	0.00	1	44.00	44.15	-1	2,287	-0.04%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	15	45.12	0	0.00	44.90	15	2,216	0.68%
2018/12/21	0	0.00	0.6	46.40	46.15	-0.6	2,204	-0.03%
2018/12/19	0	0.00	2	46.00	46.25	-2	2,153	-0.09%
2018/12/18	0	0.00	2	46.25	46.15	-2	2,170	-0.09%
2018/12/17	0	0.00	2	46.10	46.10	-2	2,205	-0.09%
2018/12/12	5	45.85	7	46.25	46.25	-2	2,255	-0.09%
2018/12/10	0	0.00	1	45.75	45.60	-1	2,296	-0.04%
2018/12/07	1	45.85	0	0.00	46.30	1	2,348	0.04%
2018/12/04	0	0.00	2	46.80	46.70	-2	2,983	-0.07%
2018/11/27	6	46.36	2	46.30	46.25	4	4,977	0.08%
2018/11/26	0	0.00	3	47.55	46.20	-3	5,043	-0.06%
2018/11/23	2	45.80	0	0.00	45.90	2	5,007	0.04%
2018/11/21	0	0.00	2	45.95	46.25	-2	5,083	-0.04%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/19	2	46.33	0	0.00	46.45	2	5,097	0.04%
2018/11/16	0	0.00	1	46.55	46.55	-1	5,104	-0.02%
2018/11/15	0	0.00	3	46.55	46.55	-3	5,138	-0.06%
2018/11/09	0	0.00	0.4	46.20	46.20	-0.4	5,167	-0.01%
2018/11/01	0	0.00	3	45.30	45.30	-3	5,703	-0.05%
2018/10/29	0	0.00	10	44.25	44.60	-10	5,724	-0.17%
2018/10/26	0	0.00	2	45.30	44.40	-2	5,726	-0.03%
2018/10/24	0	0.00	4	45.34	45.40	-4	5,732	-0.07%
2018/10/22	1	45.20	10	45.25	45.50	-9	5,711	-0.16%
2018/10/18	1	45.75	0	0.00	45.90	1	5,597	0.02%
2018/10/16	0	0.00	5	45.85	45.90	-5	5,557	-0.09%
2018/10/15	6	45.34	0	0.00	45.25	6	5,523	0.11%
2018/10/11	0	0.00	3	45.70	45.60	-3	5,469	-0.05%
2018/10/09	20	46.75	20	46.87	46.65	0	5,337	0.00%
2018/10/08	0	0.00	4	46.95	47.10	-4	5,304	-0.08%
2018/10/05	0	0.00	16	46.69	46.75	-16	5,270	-0.30%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/10/01	1	48.40	0	0.00	48.20	1	5,224	0.02%
2018/09/27	0	0.00	1	47.75	48.00	-1	5,198	-0.02%
2018/09/21	0	0.00	15	48.53	48.70	-15	5,175	-0.29%
2018/09/20	0	0.00	3	48.20	48.20	-3	5,137	-0.06%
2018/09/14	15	47.60	0	0.00	47.50	15	5,117	0.29%
2018/09/13	3	47.70	2	47.40	47.65	1	5,104	0.02%
2018/09/12	4	46.80	5	46.36	46.90	-1	5,051	-0.02%
2018/09/11	0.2	45.45	0	0.00	45.40	0.2	4,986	0.00%
2018/09/10	1	45.00	0	0.00	44.60	1	4,834	0.02%
2018/09/07	0	0.00	3	45.28	45.10	-3	4,580	-0.07%
2018/09/06	1	49.15	65	49.04	49.15	-64	3,932	-1.63%
2018/09/05	0	0.00	66	48.87	48.80	-66	3,239	-2.04%
2018/09/04	7	49.99	17	50.29	49.95	-10	2,892	-0.35%
2018/09/03	9	50.12	43	50.20	50.00	-34	2,724	-1.25%
2018/08/31	0	0.00	128	49.67	49.90	-128	2,690	-4.76%	大賣/鉅額交易
2018/08/30	0	0.00	70	49.24	49.30	-70	2,659	-2.63%
2018/08/29	0	0.00	71	48.91	48.95	-71	2,728	-2.60%
2018/08/28	0	0.00	110	48.53	48.60	-110	2,713	-4.05%	大賣/鉅額交易
2018/08/27	11	48.32	5	48.44	48.35	6	2,727	0.22%
2018/08/24	2	48.20	0	0.00	48.50	2	2,758	0.07%
2018/08/23	2	48.35	0	0.00	48.40	2	2,840	0.07%
2018/08/20	1	47.75	0	0.00	47.70	1	2,873	0.03%
2018/08/17	0	0.00	23	47.90	47.80	-23	2,876	-0.80%
2018/08/16	0	0.00	2	47.78	47.90	-2	2,874	-0.07%
2018/08/10	1	47.85	0	0.00	48.00	1	2,483	0.04%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	1	47.35	0	0.00	47.35	1	2,406	0.04%
2018/08/02	0	0.00	8	47.01	46.90	-8	2,401	-0.33%
2018/08/01	0	0.00	12	47.35	47.20	-12	2,402	-0.50%
2018/07/31	0	0.00	13	47.03	47.30	-13	2,392	-0.54%
2018/07/25	3	45.80	0	0.00	45.80	3	2,429	0.12%
2018/07/09	12	44.23	12	44.46	44.80	0	2,609	0.00%
2018/07/06	2	44.05	2	43.65	43.95	0	2,615	0.00%
2018/07/02	3	44.55	0	0.00	44.55	3	2,696	0.11%
2018/06/29	3	44.65	0	0.00	45.25	3	2,683	0.11%
2018/06/28	6	44.75	0	0.00	44.60	6	2,663	0.23%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/25	6	46.01	0	0.00	45.80	6	2,627	0.23%
2018/06/20	0	0.00	1	46.05	46.25	-1	2,647	-0.04%
2018/06/19	10	46.20	0	0.00	46.20	10	2,655	0.38%
2018/06/15	27	46.28	0	0.00	45.90	27	2,624	1.03%
2018/06/14	2	46.85	0	0.00	46.35	2	2,513	0.08%
2018/06/13	3	47.25	1	47.25	47.25	2	2,469	0.08%
2018/06/11	0	0.00	3	48.03	47.60	-3	2,510	-0.12%
2018/06/08	0	0.00	11	47.45	47.60	-11	2,477	-0.44%
2018/06/06	0	0.00	6	47.58	47.85	-6	2,452	-0.24%
2018/06/05	0	0.00	1	46.65	46.80	-1	2,345	-0.04%
2018/06/01	0	0.00	11	46.15	46.30	-11	2,272	-0.48%
2018/05/31	9	45.59	0	0.00	45.40	9	2,230	0.40%
2018/05/30	4	45.69	0	0.00	45.50	4	2,150	0.19%
2018/05/28	3	45.80	0	0.00	45.65	3	2,116	0.14%
2018/05/25	6	46.02	0	0.00	46.00	6	2,115	0.28%
2018/05/24	5	46.16	0	0.00	46.30	5	2,108	0.24%
2018/05/23	0	0.00	20	46.03	45.90	-20	2,097	-0.95%
2018/05/22	12	46.06	0	0.00	46.05	12	2,095	0.57%
2018/05/21	5	46.20	0	0.00	46.25	5	2,105	0.24%
2018/05/18	1	45.90	1	45.85	45.90	0	2,105	0.00%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/16	1	45.55	0	0.00	45.60	1	2,116	0.05%
2018/05/15	0	0.00	9	45.35	45.50	-9	2,200	-0.41%
2018/05/14	10	45.90	1	45.95	45.75	9	2,276	0.40%
2018/05/11	10	45.20	0	0.00	45.30	10	2,243	0.45%
2018/05/10	0	0.00	5	45.10	45.15	-5	2,242	-0.22%
2018/05/07	1	45.40	13	45.25	45.20	-12	2,310	-0.52%
2018/05/04	1	45.30	1	45.50	45.35	0	2,347	0.00%
2018/04/26	5	45.40	0	0.00	45.15	5	2,621	0.19%
2018/04/12	1	45.50	0	0.00	45.55	1	2,586	0.04%
2018/04/11	0	0.00	75	45.88	45.70	-75	2,585	-2.90%
2018/04/10	22	44.70	0	0.00	45.40	22	2,580	0.85%
2018/04/09	53	44.85	0	0.00	44.80	53	2,583	2.05%
2018/04/03	2	45.05	0	0.00	45.20	2	2,589	0.08%
2018/03/31	0	0.00	5	45.20	45.15	-5	2,588	-0.19%
2018/03/30	0	0.00	1	44.95	45.00	-1	2,586	-0.04%
2018/03/27	0	0.00	0.3	45.40	45.40	-0.3	2,578	-0.01%
2018/03/23	1	44.80	1	44.75	44.75	0	2,567	0.00%
2018/03/21	1	44.80	0	0.00	44.95	1	2,590	0.04%
2018/03/15	7	45.70	0	0.00	45.50	7	2,734	0.26%
2018/03/14	0	0.00	1	45.05	45.50	-1	2,727	-0.04%
2018/03/09	0	0.00	40	44.25	44.40	-40	2,671	-1.50%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/01	5	44.00	1	44.00	44.65	4	2,756	0.15%
2018/02/22	10	44.45	0	0.00	44.40	10	2,735	0.37%
2018/02/08	0	0.00	5	44.10	44.10	-5	2,679	-0.19%
2018/02/07	0	0.00	20	44.69	44.20	-20	2,682	-0.75%
2018/02/06	0	0.00	3	42.60	42.20	-3	2,599	-0.12%
2018/01/31	1	45.00	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	6	45.78	45.55	-6	2,471	-0.24%
2018/01/29	1	46.35	1	46.30	46.50	0	2,443	0.00%
2018/01/26	1	46.35	11	46.28	46.45	-10	2,421	-0.41%
2018/01/25	2	45.70	20	45.45	45.40	-18	2,341	-0.77%
2018/01/24	1	45.00	1	44.90	45.00	0	2,263	0.00%
2018/01/23	10	44.88	0	0.00	44.95	10	2,212	0.45%
2018/01/22	5	42.95	0	0.00	43.05	5	2,117	0.24%
2018/01/19	1	42.55	0	0.00	42.85	1	2,135	0.05%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/08	0	0.00	1	43.40	43.40	-1	2,116	-0.05%
2018/01/03	40	43.10	0	0.00	43.15	40	2,125	1.88%
2018/01/02	11	42.90	1	43.05	43.15	10	2,095	0.48%