興富發 (2542)-土銀-新竹券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股▲3.13%
916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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/05/31	0	0.00	3	45.95	45.80	-3	8,202	-0.04%
2024/05/30	2	44.90	0	0.00	44.80	2	8,098	0.02%
2024/05/29	0	0.00	3	45.00	45.35	-3	8,056	-0.04%
2024/05/28	1.5	44.71	0	0.00	44.35	1.5	7,950	0.02%
2024/05/24	2	44.33	0	0.00	44.35	2	7,824	0.03%
2024/05/22	1	44.80	0	0.00	45.25	1	7,713	0.01%
2024/05/21	1	44.55	0	0.00	44.60	1	7,653	0.01%
2024/05/20	1	45.70	0	0.00	45.20	1	7,604	0.01%
2024/05/17	1	45.55	0	0.00	45.70	1	7,557	0.01%
2024/05/15	11	44.86	11	44.50	44.45	0	7,358	0.00%
2024/05/14	3	45.25	0	0.00	45.25	3	7,245	0.04%
2024/05/13	0	0.00	1	45.75	46.10	-1	7,185	-0.01%
2024/05/09	11	46.34	0.1	45.60	45.65	10.9	6,975	0.16%
2024/05/08	11	47.39	14	47.20	46.85	-3	6,745	-0.04%
2024/05/07	4	47.58	5	49.77	47.85	-1	6,490	-0.02%
2024/05/06	0	0.00	43	48.20	48.15	-43	5,901	-0.73%
2024/05/03	4	46.68	6	47.93	47.20	-2	5,458	-0.04%
2024/05/02	1	46.65	6	45.65	46.60	-5	4,966	-0.10%
2024/04/30	0	0.00	1	44.25	44.30	-1	4,411	-0.02%
2024/04/29	0	0.00	7	43.78	44.30	-7	4,274	-0.16%
2024/04/26	0.5	42.73	1	43.00	42.95	-0.5	4,063	-0.01%
2024/04/25	0	0.00	1	42.75	42.70	-1	3,964	-0.03%
2024/04/24	2	42.10	0	0.00	41.95	2	3,860	0.05%
2024/04/23	0	0.00	0.3	42.25	42.25	-0.3	3,821	-0.01%
2024/04/22	2	43.23	9	42.79	42.40	-7	3,769	-0.19%
2024/04/19	7	41.59	9	41.40	41.45	-2	3,371	-0.06%
2024/04/18	1.6	40.83	8	41.48	41.60	-6.4	3,204	-0.20%
2024/04/17	0	0.00	4	40.94	40.85	-4	3,087	-0.13%
2024/04/15	0	0.00	1	41.20	40.80	-1	2,983	-0.03%
2024/04/09	1	40.75	4	41.25	41.20	-3	2,858	-0.10%
2024/04/08	0	0.00	1	40.75	40.70	-1	2,790	-0.04%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/03/29	0	0.00	3	40.05	40.15	-3	2,645	-0.11%
2024/03/28	1	40.50	0	0.00	40.50	1	2,610	0.04%
2024/03/27	0	0.00	24.1	40.14	40.60	-24.1	2,567	-0.94%
2024/03/26	1	38.95	0	0.00	39.00	1	2,505	0.04%
2024/03/25	1.1	39.30	1	39.15	39.35	0.1	2,514	0.00%
2024/03/21	2.1	38.80	0	0.00	38.65	2.1	2,556	0.08%
2024/03/20	9.1	38.45	0	0.00	38.50	9.1	2,570	0.35%
2024/03/19	6.2	38.65	0	0.00	38.70	6.2	2,526	0.25%
2024/03/18	8.6	39.05	0	0.00	39.10	8.6	2,512	0.34%
2024/03/15	17	39.28	0	0.00	39.20	17	2,527	0.67%
2024/03/14	1	39.75	0	0.00	39.85	1	2,444	0.04%
2024/03/13	7	39.80	0	0.00	39.80	7	2,452	0.29%
2024/03/12	2	39.93	0	0.00	39.95	2	2,432	0.08%
2024/03/11	5	39.55	1	39.65	39.90	4	2,450	0.16%
2024/03/07	1	39.95	2	39.65	39.90	-1	2,448	-0.04%
2024/03/06	0	0.00	7	39.65	39.65	-7	2,423	-0.29%
2024/03/05	7	39.65	0	0.00	39.60	7	2,426	0.29%
2024/03/04	8	39.61	0	0.00	39.65	8	2,423	0.33%
2024/03/01	2	39.70	0.4	39.70	39.70	1.6	2,424	0.07%
2024/02/27	7	39.79	0	0.00	39.70	7	2,419	0.29%
2024/02/26	0.5	39.90	1	39.90	39.90	-0.5	2,444	-0.02%
2024/02/23	1	39.55	12	39.65	39.55	-11	2,440	-0.45%
2024/02/16	2	39.35	0	0.00	39.65	2	2,471	0.08%
2024/02/01	5	39.60	0	0.00	39.60	5	2,413	0.21%
2024/01/31	0	0.00	2	39.60	39.60	-2	2,424	-0.08%
2024/01/24	3	39.48	0	0.00	39.55	3	2,510	0.12%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1	39.70	0	0.00	39.70	1	2,499	0.04%
2024/01/18	5	39.79	0	0.00	39.70	5	2,497	0.20%
2024/01/17	0	0.00	0.1	39.85	39.85	-0.1	2,489	0.00%
2024/01/16	8.1	39.65	0	0.00	39.70	8.1	2,446	0.33%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/09	8	40.06	0	0.00	40.05	8	2,789	0.29%
2024/01/03	0	0.00	10	40.15	40.10	-10	2,985	-0.33%
2023/12/29	0	0.00	0.1	40.10	40.10	-0.1	3,004	0.00%
2023/12/28	0	0.00	1	40.10	40.15	-1	3,039	-0.03%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	2	39.95	0	0.00	39.90	2	3,414	0.06%
2023/12/19	3	40.03	1.1	40.06	40.15	1.9	3,443	0.06%
2023/12/18	0	0.00	1.2	40.42	40.45	-1.2	3,468	-0.03%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	0	0.00	0.1	40.40	40.40	-0.1	3,472	0.00%
2023/12/13	2	39.95	0	0.00	40.05	2	3,497	0.06%
2023/12/12	22	39.99	0	0.00	39.90	22	3,540	0.62%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/06	1.8	40.42	0	0.00	40.35	1.8	3,531	0.05%
2023/12/01	2	40.82	0	0.00	40.80	2	3,447	0.06%
2023/11/30	3	40.77	5.6	40.71	40.95	-2.6	3,452	-0.08%
2023/11/29	1	40.85	1	40.90	40.85	0	3,496	0.00%
2023/11/24	0	0.00	1	41.10	41.20	-1	3,471	-0.03%
2023/11/22	0	0.00	4	41.15	41.05	-4	3,467	-0.12%
2023/11/21	20	40.90	11	40.95	40.85	9	3,444	0.26%
2023/11/20	0	0.00	26	41.02	41.10	-26	3,427	-0.76%
2023/11/15	20	40.64	0	0.00	40.90	20	3,434	0.58%
2023/11/14	0	0.00	10.3	40.75	40.85	-10.3	3,400	-0.30%
2023/11/13	1	40.55	0	0.00	40.60	1	3,398	0.03%
2023/11/10	0.1	40.65	0	0.00	40.55	0.1	3,391	0.00%
2023/11/08	10	40.70	0	0.00	40.60	10	3,434	0.29%
2023/11/01	0.3	40.60	0	0.00	40.60	0.3	3,493	0.01%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/20	4.1	41.10	0	0.00	41.10	4.1	3,504	0.12%
2023/10/17	0	0.00	1	41.05	41.00	-1	3,199	-0.03%
2023/10/13	0.2	40.20	0	0.00	40.85	0.2	3,128	0.00%
2023/10/12	2	39.85	12	40.10	40.20	-10	3,125	-0.32%
2023/10/11	5	39.90	9	40.09	40.10	-4	3,128	-0.13%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/04	2	39.08	0	0.00	39.10	2	3,075	0.07%
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	16	39.32	0	39.50	39.30	16	3,075	0.52%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	12.6	39.71	10	39.65	39.55	2.6	2,981	0.09%
2023/09/26	36	39.84	0	0.00	40.00	36	2,901	1.24%
2023/09/25	0	0.00	2	43.10	43.05	-2	2,712	-0.07%
2023/09/22	0.2	43.71	0	0.00	43.40	0.2	2,593	0.01%
2023/09/21	2	43.75	0	0.00	43.95	2	2,534	0.08%
2023/09/18	0.1	43.85	0	0.00	44.15	0.1	2,376	0.00%
2023/09/15	6	43.90	0	0.00	43.25	6	2,331	0.26%
2023/09/11	0	0.00	2	43.45	43.50	-2	2,268	-0.09%
2023/09/08	1	43.50	5.5	43.55	43.40	-4.5	2,272	-0.20%
2023/09/07	1	43.25	0	0.00	43.40	1	2,261	0.04%
2023/09/05	0	0.00	0.2	43.65	43.45	-0.2	2,292	-0.01%
2023/09/04	0	0.00	1.1	43.57	43.60	-1.1	2,273	-0.05%
2023/08/23	0	0.00	2	42.35	42.30	-2	2,294	-0.09%
2023/08/17	1	42.60	0	0.00	42.60	1	2,343	0.04%
2023/08/16	0	0.00	2	42.55	42.60	-2	2,375	-0.08%
2023/08/14	1	42.75	0	0.00	42.60	1	2,426	0.04%
2023/08/11	0	0.00	9	43.29	43.40	-9	2,426	-0.37%
2023/08/10	6	42.62	0	0.00	42.90	6	2,378	0.25%
2023/08/07	2	42.65	0	0.00	42.80	2	2,962	0.07%
2023/08/02	2	42.40	0	0.00	42.55	2	2,959	0.07%
2023/08/01	4	42.55	0	0.00	42.55	4	2,975	0.13%
2023/07/31	1	42.40	0	0.00	42.30	1	2,977	0.03%
2023/07/28	0	0.00	0.5	42.30	42.20	-0.5	3,010	-0.02%
2023/07/18	0.8	42.15	0	0.00	42.15	0.8	2,944	0.03%
2023/07/13	1	42.70	0	0.00	42.80	1	2,887	0.03%
2023/07/10	2	42.75	0	0.00	42.80	2	2,878	0.07%
2023/07/05	0	0.00	1	42.85	42.70	-1	2,901	-0.03%
2023/06/28	0	0.00	2	42.40	42.45	-2	2,968	-0.07%
2023/06/15	3	42.85	0	0.00	42.70	3	2,912	0.10%
2023/06/14	0	0.00	1	42.80	43.00	-1	2,916	-0.03%
2023/06/13	10	43.00	14	42.91	42.95	-4	2,950	-0.14%
2023/06/12	24	43.11	22	42.87	42.85	2	3,027	0.07%
2023/06/05	2	42.50	3.3	42.51	42.50	-1.3	3,041	-0.04%
2023/05/31	0	0.00	2	42.20	42.60	-2	3,080	-0.06%
2023/05/25	0	0.00	1	42.65	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	0.1	43.00	43.05	-0.1	3,015	0.00%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/19	2	41.95	0	0.00	42.00	2	2,931	0.07%
2023/05/18	0.5	42.00	0	0.00	42.00	0.5	2,896	0.02%
2023/05/17	0	0.00	1	41.70	41.90	-1	2,868	-0.03%
2023/05/16	0	0.00	1	41.65	41.65	-1	2,836	-0.04%
2023/05/15	2	40.95	2	41.25	41.35	0	2,816	0.00%
2023/05/12	3.5	41.91	0	0.00	41.95	3.5	2,713	0.13%
2023/05/11	3	42.17	5	41.68	42.30	-2	2,632	-0.08%
2023/05/10	0	0.00	0.3	43.20	43.20	-0.3	2,214	-0.01%
2023/05/08	0	0.00	1	43.15	43.30	-1	2,235	-0.04%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/21	0	0.00	0.8	41.85	41.85	-0.8	2,423	-0.03%
2023/04/20	0	0.00	1	41.95	41.85	-1	2,422	-0.04%
2023/04/12	1	41.95	0	0.00	41.95	1	2,407	0.04%
2023/04/11	0	0.00	2	41.60	41.75	-2	2,348	-0.09%
2023/04/10	1	41.75	10	41.45	41.45	-9	2,381	-0.38%
2023/04/06	1	41.00	0	0.00	40.85	1	2,473	0.04%
2023/03/31	1	40.90	1	40.90	41.15	0	2,570	0.00%
2023/03/30	0	0.00	1	41.00	41.00	-1	2,889	-0.03%
2023/03/29	0	0.00	0	40.90	41.05	0	3,290	0.00%
2023/03/27	10	40.75	1	40.70	40.70	9	4,154	0.22%
2023/03/24	0.7	40.75	0	0.00	40.65	0.7	4,616	0.02%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/17	0	0.00	44	40.45	40.40	-44	4,979	-0.88%
2023/03/16	1	40.10	20	40.10	40.10	-19	5,004	-0.38%
2023/03/15	11	40.70	2	40.80	40.60	9	5,035	0.18%
2023/03/10	0	0.00	0.3	41.95	41.95	-0.3	5,112	0.00%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/03	2	41.75	0	0.00	41.95	2	5,213	0.04%
2023/02/24	1	42.25	0	0.00	42.40	1	5,404	0.02%
2023/02/23	0.3	42.40	0	0.00	42.40	0.3	5,417	0.00%
2023/02/10	2	41.55	0	0.00	41.55	2	5,912	0.03%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0.1	41.80	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	2.4	41.34	1	41.60	41.80	1.4	6,036	0.02%
2023/02/02	6	41.40	0	0.00	41.25	6	6,057	0.10%
2023/02/01	0.4	41.65	0.7	41.20	41.60	-0.3	6,045	0.00%
2023/01/31	1	41.05	40	41.11	41.10	-39	6,114	-0.64%
2023/01/17	1	40.65	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1	40.75	0	0.00	40.70	1	6,047	0.02%
2023/01/13	1	40.75	0	0.00	40.80	1	6,054	0.02%
2023/01/11	0	0.00	5.5	40.56	40.60	-5.5	6,125	-0.09%
2023/01/09	6.1	40.37	6	40.45	40.45	0.1	6,165	0.00%
2022/12/23	3	40.25	0	0.00	40.35	3	6,264	0.05%
2022/12/22	4.4	39.86	3	39.93	42.00	1.4	6,211	0.02%
2022/12/21	8	39.23	1	39.00	40.00	7	6,026	0.12%
2022/12/20	7	39.84	1	40.00	39.65	6	5,780	0.10%
2022/12/19	5	40.95	1	41.05	40.50	4	5,621	0.07%
2022/12/16	1	41.80	0	0.00	41.15	1	5,404	0.02%
2022/12/13	3	42.75	0	0.00	42.75	3	5,162	0.06%
2022/11/30	0	0.00	1.1	44.79	44.80	-1.1	5,021	-0.02%
2022/11/23	0	0.00	1.7	44.80	44.90	-1.7	5,037	-0.03%
2022/11/22	0	0.00	1	44.55	44.85	-1	5,044	-0.02%
2022/11/17	0	0.00	21	43.46	43.55	-21	4,949	-0.42%
2022/11/16	0	0.00	1	43.30	43.20	-1	4,925	-0.02%
2022/11/09	21	41.96	10	42.21	42.25	11	4,868	0.23%
2022/11/08	3.5	41.95	0	0.00	41.90	3.5	4,840	0.07%
2022/11/07	0	42.00	10	41.97	42.05	-10	4,888	-0.20%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/10/31	1	41.30	0.8	41.39	41.45	0.2	4,888	0.00%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/04	3	39.80	0	0.00	39.70	3	5,244	0.06%
2022/10/03	1	39.25	0	0.00	39.85	1	5,232	0.02%
2022/09/28	8	38.63	0	0.00	38.00	8	5,171	0.15%
2022/09/27	9	39.88	4	39.91	39.65	5	5,055	0.10%
2022/09/26	37	40.17	0	0.00	40.20	37	4,940	0.75%
2022/09/23	2	47.80	2	47.78	47.80	0	4,766	0.00%
2022/09/22	1	47.45	0	0.00	47.75	1	4,634	0.02%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/20	0	0.00	1	48.00	48.00	-1	4,374	-0.02%
2022/09/19	1	48.00	0	0.00	48.15	1	4,340	0.02%
2022/09/14	1	48.25	3	48.25	48.25	-2	4,782	-0.04%
2022/09/08	0	0.00	2	48.00	48.35	-2	5,532	-0.04%
2022/09/07	1	47.90	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0.3	48.10	2	48.00	48.10	-1.7	5,682	-0.03%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	48.00	0	0.00	48.10	2	5,726	0.03%
2022/08/31	3	48.30	6	48.43	48.40	-3	5,714	-0.05%
2022/08/30	0	0.00	7	48.16	48.35	-7	5,694	-0.12%
2022/08/23	0	0.00	10	47.53	47.65	-10	5,790	-0.17%
2022/08/22	0	0.00	5	47.30	47.65	-5	5,815	-0.09%
2022/08/19	1	46.85	0	0.00	47.00	1	5,742	0.02%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0.5	47.20	0	0.00	47.20	0.5	5,720	0.01%
2022/08/16	0	0.00	4	46.91	46.80	-4	5,658	-0.07%
2022/08/12	1	46.45	9	46.15	46.15	-8	5,593	-0.14%
2022/08/10	1	45.85	0	0.00	45.75	1	5,595	0.02%
2022/08/08	5	45.90	5	46.00	46.00	0	5,670	0.00%
2022/08/03	0	0.00	1	45.60	45.80	-1	5,960	-0.02%
2022/08/02	0	0.00	1	46.00	46.00	-1	5,996	-0.02%
2022/08/01	1	45.75	0	0.00	45.90	1	6,010	0.02%
2022/07/25	0	0.00	19	44.75	45.10	-19	6,048	-0.31%
2022/07/21	10	45.13	10	45.20	45.15	0	6,053	0.00%
2022/07/20	10	45.60	13	45.67	45.35	-3	6,060	-0.05%
2022/07/19	0	0.00	50	45.77	45.75	-50	6,023	-0.83%
2022/07/18	0	0.00	9	44.90	45.10	-9	5,953	-0.15%
2022/07/01	2	44.15	3	44.37	43.95	-1	7,609	-0.01%
2022/06/29	0	0.00	3	45.07	45.10	-3	8,197	-0.04%
2022/06/27	1	44.60	0	0.00	44.80	1	8,257	0.01%
2022/06/24	0	0.00	1	44.20	44.20	-1	8,284	-0.01%
2022/06/23	6	43.33	0	0.00	43.30	6	8,320	0.07%
2022/06/22	7	43.04	0	0.00	43.25	7	8,163	0.09%
2022/06/21	3	43.48	0	0.00	43.35	3	7,857	0.04%
2022/06/20	14	43.88	0	0.00	43.60	14	7,697	0.18%
2022/06/17	6	43.63	0	0.00	44.75	6	7,720	0.08%
2022/06/16	3	44.73	0	0.00	44.55	3	7,555	0.04%
2022/06/14	1	44.60	0	0.00	45.40	1	7,728	0.01%
2022/06/13	2	44.65	0	0.00	44.80	2	8,324	0.02%
2022/06/10	2	44.80	0	0.00	44.90	2	8,491	0.02%
2022/06/09	4	45.23	0	0.00	45.25	4	8,562	0.05%
2022/06/07	1	44.75	0	0.00	45.35	1	8,600	0.01%
2022/06/06	1	45.00	1	45.00	45.00	0	8,621	0.00%
2022/05/30	1	46.50	5	46.33	46.55	-4	8,881	-0.05%
2022/05/27	0	0.00	6	46.00	46.00	-6	8,908	-0.07%
2022/05/24	3	45.95	10	45.83	45.80	-7	9,320	-0.08%
2022/05/23	4	45.95	0	0.00	46.00	4	9,444	0.04%
2022/05/19	0	0.00	5	45.50	45.60	-5	9,778	-0.05%
2022/05/18	6	45.85	0	0.00	45.90	6	9,750	0.06%
2022/05/16	1.1	44.59	21	44.40	44.55	-19.9	9,756	-0.20%
2022/05/13	19	43.81	6	43.45	44.70	13	9,762	0.13%
2022/05/12	7	45.89	0	0.00	45.40	7	9,552	0.07%
2022/05/05	2	47.05	5	47.15	47.00	-3	9,644	-0.03%
2022/04/29	0.4	47.05	0	0.00	46.95	0.4	9,807	0.00%
2022/04/28	3	46.85	0	0.00	46.70	3	9,846	0.03%
2022/04/27	1	46.60	1	46.70	46.70	0	9,839	0.00%
2022/04/26	1	46.75	0	0.00	47.20	1	9,858	0.01%
2022/04/25	6	46.57	0	0.00	46.45	6	9,766	0.06%
2022/04/22	1.1	47.31	0	0.00	47.10	1.1	9,677	0.01%
2022/04/21	2	47.70	0	0.00	47.50	2	9,599	0.02%
2022/04/20	1	47.40	2	48.08	48.75	-1	9,493	-0.01%
2022/04/19	1	47.70	0	0.00	47.80	1	9,399	0.01%
2022/04/18	3.1	47.87	5	47.87	47.80	-1.9	9,395	-0.02%
2022/04/15	1	47.90	1	48.05	48.05	0	9,352	0.00%
2022/04/13	2	47.33	0	0.00	47.45	2	9,288	0.02%
2022/04/12	8	46.80	40	46.95	46.90	-32	9,253	-0.35%
2022/04/11	9	47.69	40.2	47.65	47.60	-31.2	9,119	-0.34%
2022/04/08	1	48.85	2	48.90	48.75	-1	8,892	-0.01%
2022/04/07	43.5	49.32	7	49.29	48.90	36.5	8,703	0.42%
2022/04/06	14.5	48.30	3	47.23	49.00	11.5	7,888	0.15%
2022/04/01	2	45.75	0	0.00	45.70	2	7,252	0.03%
2022/03/30	1	45.20	0.8	45.45	45.40	0.2	7,184	0.00%
2022/03/29	0	0.00	30	45.53	45.30	-30	7,325	-0.41%
2022/03/28	3	45.28	2	45.45	45.35	1	7,363	0.01%
2022/03/24	6	45.68	0	0.00	45.75	6	7,451	0.08%
2022/03/23	6	45.88	20	45.73	45.95	-14	7,509	-0.19%
2022/03/22	25	45.52	10	45.53	45.50	15	7,515	0.20%
2022/03/21	5	46.21	0	0.00	46.20	5	7,261	0.07%
2022/03/18	20	46.69	0	0.00	46.60	20	7,118	0.28%
2022/03/17	5	46.92	10	46.55	47.00	-5	7,022	-0.07%
2022/03/16	132	48.05	15	46.50	46.85	117	6,829	1.71%	大買/鉅額交易
2022/03/15	0	0.00	29	50.20	50.50	-29	6,228	-0.47%
2022/03/14	0	0.00	5	49.88	49.60	-5	6,042	-0.08%
2022/03/11	1	48.85	1	48.75	48.90	0	5,950	0.00%
2022/03/10	11	49.18	16	49.40	49.20	-5	5,931	-0.08%
2022/03/09	6	49.14	0	0.00	49.35	6	5,893	0.10%
2022/03/08	16	48.74	0	0.00	48.50	16	5,836	0.27%
2022/03/07	37	49.28	20	49.05	49.30	17	5,723	0.30%
2022/03/04	10	50.30	21	50.32	50.50	-11	5,607	-0.20%
2022/03/03	10	49.88	14.3	50.01	50.20	-4.3	5,520	-0.08%
2022/03/02	0	0.00	1	49.55	49.90	-1	5,490	-0.02%
2022/02/25	8	49.11	37	49.09	48.95	-29	5,379	-0.54%
2022/02/24	5	48.34	38	48.70	48.35	-33	5,287	-0.62%
2022/02/23	10	49.10	31	49.20	49.10	-21	5,123	-0.41%
2022/02/22	31	47.95	4	48.20	48.90	27	5,011	0.54%
2022/02/21	0	0.00	1	48.15	48.15	-1	4,800	-0.02%
2022/02/16	1	47.05	0	0.00	47.15	1	4,863	0.02%
2022/02/15	10	47.20	0	0.00	47.10	10	5,051	0.20%
2022/02/14	25	46.74	1	46.80	46.85	24	5,014	0.48%
2022/02/11	25	46.73	0	0.00	46.80	25	5,024	0.50%
2022/02/10	3	46.75	30	46.82	46.90	-27	5,005	-0.54%
2022/02/09	23	47.07	0	0.00	47.00	23	4,977	0.46%
2022/02/08	1	47.25	3	47.25	47.25	-2	4,940	-0.04%
2022/02/07	10	46.75	0	0.00	47.05	10	4,852	0.21%
2022/01/26	0	0.00	8	46.70	46.80	-8	4,760	-0.17%
2022/01/25	2	46.15	5	46.30	46.30	-3	4,666	-0.06%
2022/01/24	2	46.10	0	0.00	46.30	2	4,641	0.04%
2022/01/19	2	45.93	0	0.00	45.95	2	4,521	0.04%
2022/01/14	0	0.00	1	46.35	46.35	-1	4,544	-0.02%
2022/01/13	5	46.20	0	0.00	46.20	5	4,661	0.11%
2022/01/11	6	46.21	0	0.00	46.40	6	4,626	0.13%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	4	46.09	1	46.05	46.10	3	4,599	0.07%
2022/01/04	6	46.10	0	0.00	46.15	6	4,640	0.13%
2022/01/03	2	46.15	0	0.00	46.25	2	4,629	0.04%
2021/12/30	10	46.50	0	0.00	46.25	10	4,602	0.22%
2021/12/28	0	0.00	1	46.25	46.15	-1	4,557	-0.02%
2021/12/27	0.1	46.20	0	0.00	46.25	0.1	4,540	0.00%
2021/12/24	12	45.99	0	0.00	46.20	12	4,524	0.27%
2021/12/23	8	45.99	0	0.00	46.05	8	4,502	0.18%
2021/12/22	22	46.58	0	0.00	46.70	22	4,305	0.51%
2021/12/21	4	46.94	0	0.00	47.00	4	4,226	0.09%
2021/12/17	0	0.00	2	47.05	47.25	-2	4,196	-0.05%
2021/12/16	0	0.00	21	46.82	47.25	-21	4,208	-0.50%
2021/12/15	2	46.55	1	46.60	46.60	1	4,267	0.02%
2021/12/14	0	0.00	1	46.65	46.50	-1	4,273	-0.02%
2021/12/10	7	46.46	1	46.40	46.50	6	4,199	0.14%
2021/12/09	2	46.45	8	46.60	46.50	-6	4,177	-0.14%
2021/12/08	0	0.00	1	46.55	46.50	-1	4,154	-0.02%
2021/12/07	4	46.40	0	0.00	46.50	4	4,130	0.10%
2021/12/03	3	46.30	0.5	46.35	46.30	2.5	4,116	0.06%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	2	46.35	5	46.65	46.45	-3	4,068	-0.07%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/25	1	47.25	0	0.00	47.10	1	4,003	0.02%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/15	2	47.65	0	0.00	47.65	2	3,829	0.05%
2021/11/12	2	47.60	7	46.88	47.80	-5	3,734	-0.13%
2021/11/10	1	45.35	0	0.00	45.45	1	3,663	0.03%
2021/11/08	4	44.90	0	0.00	45.00	4	3,689	0.11%
2021/11/03	2	44.70	0	0.00	44.85	2	3,737	0.05%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/22	2	45.55	0	0.00	45.15	2	4,122	0.05%
2021/10/15	0	0.00	2	44.80	44.75	-2	4,387	-0.05%
2021/10/13	4	44.98	0	0.00	45.05	4	4,452	0.09%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	5	45.00	0	0.00	45.05	5	4,619	0.11%
2021/09/27	9	44.80	0	0.00	44.65	9	4,567	0.20%
2021/09/23	0	0.00	1	46.85	46.80	-1	4,357	-0.02%
2021/09/22	11	46.85	7	47.30	46.20	4	4,245	0.09%
2021/09/16	1	47.65	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0	0.00	2	47.60	47.55	-2	4,138	-0.05%
2021/09/14	4	48.01	2	48.23	47.90	2	4,191	0.05%
2021/09/10	2	47.75	0	0.00	47.95	2	4,242	0.05%
2021/09/07	0	0.00	2	47.85	47.85	-2	4,297	-0.05%
2021/09/01	1	48.60	0	0.00	48.40	1	4,370	0.02%
2021/08/30	1	47.50	0	0.00	47.40	1	4,411	0.02%
2021/08/19	10	47.95	0.3	47.55	47.55	9.7	5,750	0.17%
2021/08/16	0	0.00	0.6	48.10	48.10	-0.6	5,726	-0.01%
2021/08/11	0	0.00	1	48.65	48.80	-1	5,583	-0.02%
2021/08/10	19	48.10	0	0.00	48.85	19	5,582	0.34%
2021/08/09	0	0.00	1	49.00	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	4	48.60	49.45	-4	5,660	-0.07%
2021/08/05	0	0.00	10	48.85	48.70	-10	5,663	-0.18%
2021/07/29	0	0.00	20	49.09	49.10	-20	6,148	-0.33%
2021/07/28	0	0.00	9	48.25	48.35	-9	6,105	-0.15%
2021/07/26	30	47.60	0	0.00	48.10	30	6,098	0.49%
2021/07/23	0	0.00	2	48.15	47.90	-2	6,014	-0.03%
2021/07/19	0	0.00	9	46.19	46.10	-9	6,065	-0.15%
2021/07/16	6	45.50	1.1	45.50	45.75	4.9	6,068	0.08%
2021/07/15	4	44.88	1	45.00	45.10	3	6,030	0.05%
2021/07/14	1	45.00	0	0.00	44.95	1	6,056	0.02%
2021/07/12	30	45.20	1	45.20	45.20	29	6,116	0.47%
2021/07/09	0	0.00	1	45.55	45.00	-1	6,084	-0.02%
2021/07/07	0	0.00	7	44.04	44.40	-7	6,008	-0.12%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/02	0	0.00	1	43.40	43.30	-1	6,077	-0.02%
2021/07/01	2	43.40	0	0.00	43.20	2	6,112	0.03%
2021/06/30	0	0.00	2	43.70	43.65	-2	6,122	-0.03%
2021/06/28	0	0.00	1	43.85	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	3	43.88	43.60	-3	6,171	-0.05%
2021/06/24	0	0.00	7	43.76	43.85	-7	6,158	-0.11%
2021/06/23	0	0.00	28	42.98	42.70	-28	6,132	-0.46%
2021/06/18	2	42.20	0	0.00	42.20	2	6,113	0.03%
2021/06/15	0	0.00	1	42.80	42.80	-1	6,256	-0.02%
2021/06/10	0	0.00	6	42.40	42.30	-6	6,243	-0.10%
2021/06/08	2	41.38	0	0.00	41.40	2	6,192	0.03%
2021/06/07	5	41.59	0	0.00	41.55	5	6,172	0.08%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/06/01	2	42.23	0	0.00	42.20	2	6,061	0.03%
2021/05/31	4	42.13	0	0.00	42.10	4	6,060	0.07%
2021/05/27	7	42.09	0	0.00	42.60	7	5,986	0.12%
2021/05/26	3	42.17	0	0.00	42.20	3	4,867	0.06%
2021/05/25	2	42.45	2	42.40	42.30	0	4,800	0.00%
2021/05/20	0	0.00	6	42.15	42.15	-6	4,749	-0.13%
2021/05/18	2	41.30	1	41.90	41.90	1	4,748	0.02%
2021/05/17	3	41.30	0	0.00	40.80	3	4,762	0.06%
2021/05/14	1	42.85	10	43.95	42.80	-9	4,683	-0.19%
2021/05/13	1	42.30	0	0.00	42.10	1	4,629	0.02%
2021/05/12	4	42.75	10	44.00	42.60	-6	4,544	-0.13%
2021/05/11	4	45.08	3	45.23	44.85	1	4,277	0.02%
2021/05/10	10	45.80	2	45.75	45.70	8	4,201	0.19%
2021/05/07	0	0.00	5	45.30	44.70	-5	4,073	-0.12%
2021/05/04	11	44.20	8	44.40	44.35	3	3,882	0.08%
2021/05/03	0	0.00	45	44.80	44.70	-45	3,820	-1.18%
2021/04/28	2	45.70	0	0.00	45.65	2	3,739	0.05%
2021/04/27	3	46.00	0	0.00	46.20	3	3,767	0.08%
2021/04/26	11	46.67	1.1	46.50	46.60	9.9	3,705	0.27%
2021/04/23	1	44.95	13.2	44.79	45.35	-12.2	3,491	-0.35%
2021/04/22	5	44.35	0	0.00	44.10	5	3,389	0.15%
2021/04/20	20	44.60	5	44.25	44.35	15	3,311	0.45%
2021/04/19	2	44.55	8	44.44	44.60	-6	3,322	-0.18%
2021/04/16	0	0.00	5	43.39	43.60	-5	3,270	-0.15%
2021/04/15	6	43.27	0	0.00	43.30	6	3,297	0.18%
2021/04/13	0	0.00	2	43.60	43.50	-2	3,329	-0.06%
2021/04/08	7	43.57	0	0.00	43.50	7	3,300	0.21%
2021/04/07	1	43.55	0	0.00	43.65	1	3,277	0.03%
2021/04/01	2	43.55	0	0.00	43.55	2	3,289	0.06%
2021/03/31	3	43.37	0	0.00	43.50	3	3,351	0.09%
2021/03/29	7	43.41	2	43.55	43.55	5	3,680	0.14%
2021/03/26	6	43.46	0.1	43.60	43.50	5.9	3,854	0.15%
2021/03/25	0	0.00	2	43.45	43.60	-2	4,049	-0.05%
2021/03/23	12	43.08	0	0.00	43.15	12	4,361	0.28%
2021/03/22	7	43.26	0	0.00	43.60	7	4,406	0.16%
2021/03/19	1	44.70	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	2	45.48	45.20	-2	4,322	-0.05%
2021/03/17	0	0.00	0.2	45.20	45.20	-0.2	4,363	0.00%
2021/03/15	13	44.70	0	0.00	44.75	13	4,528	0.29%
2021/03/10	5	45.50	1	45.50	45.45	4	5,045	0.08%
2021/03/09	10	45.28	0	0.00	45.40	10	5,080	0.20%
2021/03/08	0	0.00	1	45.40	45.25	-1	5,088	-0.02%
2021/03/05	20	44.98	0	0.00	44.95	20	5,096	0.39%
2021/03/04	0	0.00	17	44.92	45.05	-17	5,217	-0.33%
2021/02/26	0	0.00	4	44.65	45.20	-4	5,182	-0.08%
2021/02/25	2	44.95	0	0.00	44.95	2	5,115	0.04%
2021/02/22	0	0.00	10	44.05	44.05	-10	5,042	-0.20%
2021/02/18	10	43.95	0	0.00	43.85	10	5,029	0.20%
2021/02/17	3	43.82	0	0.00	43.75	3	5,010	0.06%
2021/02/04	0.4	43.45	0	0.00	43.45	0.4	4,999	0.01%
2021/02/02	5	43.65	1	43.55	43.60	4	5,119	0.08%
2021/02/01	0	0.00	0.1	43.30	43.25	-0.1	5,130	0.00%
2021/01/29	1	42.60	0	0.00	42.60	1	5,117	0.02%
2021/01/25	1	43.80	0	0.00	43.95	1	5,087	0.02%
2021/01/22	0.1	43.30	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	10	43.20	0	0.00	43.40	10	5,102	0.20%
2021/01/13	0	0.00	2	45.70	45.80	-2	5,174	-0.04%
2021/01/12	2	46.10	0	0.00	45.55	2	5,170	0.04%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2020/12/29	1	45.90	1	45.80	45.60	0	4,996	0.00%
2020/12/25	0	0.00	32.2	46.50	46.45	-32.2	4,947	-0.65%
2020/12/21	2	45.45	1	45.25	44.95	1	4,561	0.02%
2020/12/18	1	46.15	0	0.00	45.60	1	4,425	0.02%
2020/12/16	0	0.00	3	46.00	45.95	-3	4,169	-0.07%
2020/12/14	0	0.00	1	45.20	44.90	-1	4,076	-0.02%
2020/12/10	0	0.00	1	44.45	44.60	-1	3,999	-0.03%
2020/12/09	1.5	44.42	0	0.00	44.50	1.5	3,934	0.04%
2020/12/08	0	0.00	1	44.60	45.40	-1	3,834	-0.03%
2020/12/07	0	0.00	5	45.68	45.85	-5	3,620	-0.14%
2020/12/04	1	43.65	0	0.00	43.50	1	3,344	0.03%
2020/12/03	1	43.80	0	0.00	43.80	1	3,285	0.03%
2020/12/01	1	44.20	0	0.00	44.50	1	3,240	0.03%
2020/11/30	1	44.25	1	44.50	44.50	0	3,235	0.00%
2020/11/27	1	43.70	2.2	43.76	43.85	-1.2	3,140	-0.04%
2020/11/26	0	0.00	12	43.78	43.85	-12	3,149	-0.38%
2020/11/24	1	43.40	0	0.00	43.50	1	3,245	0.03%
2020/11/18	0	0.00	1	43.25	43.35	-1	3,279	-0.03%
2020/11/13	0	0.00	0.2	43.40	43.40	-0.2	3,336	-0.01%
2020/11/11	0	0.00	1	43.65	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	11	42.83	42.95	-11	3,273	-0.34%
2020/11/09	8	42.08	0	0.00	42.00	8	3,262	0.25%
2020/11/06	6	41.89	0	0.00	41.90	6	3,242	0.19%
2020/11/05	1	42.15	10.1	42.19	42.00	-9.1	3,220	-0.28%
2020/11/04	1	41.90	1	42.00	42.00	0	3,211	0.00%
2020/10/30	11	41.80	0	0.00	41.50	11	3,171	0.35%
2020/10/29	5	41.85	0	0.00	41.85	5	3,118	0.16%
2020/10/28	1	42.35	0	0.00	42.10	1	3,121	0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/16	2	42.95	0	0.00	42.90	2	2,874	0.07%
2020/10/14	0	0.00	1	43.75	43.75	-1	2,841	-0.04%
2020/10/12	1	44.40	0	0.00	44.20	1	2,839	0.04%
2020/10/08	4	44.10	0	0.00	44.70	4	2,849	0.14%
2020/10/05	2	43.00	0	0.00	43.20	2	2,833	0.07%
2020/09/29	2	42.95	0	0.00	43.30	2	2,824	0.07%
2020/09/25	2	41.80	0	0.00	41.50	2	2,769	0.07%
2020/09/23	0	0.00	14	46.19	46.15	-14	2,590	-0.54%
2020/09/22	2	46.60	2	46.53	46.60	0	2,499	0.00%
2020/09/21	1	46.50	2	46.95	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	2	46.70	46.65	-2	2,411	-0.08%
2020/09/17	0	0.00	2	46.60	46.55	-2	2,381	-0.08%
2020/09/15	0	0.00	2	46.45	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	3	46.33	46.35	-3	2,348	-0.13%
2020/09/11	0	0.00	2	46.20	46.30	-2	2,335	-0.09%
2020/09/03	0	0.00	1	45.85	45.60	-1	2,467	-0.04%
2020/09/02	0	0.00	1	46.00	45.65	-1	2,445	-0.04%
2020/08/31	0	0.00	1	46.25	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	1	45.70	45.60	-1	2,440	-0.04%
2020/08/26	0	0.00	1	45.20	45.50	-1	2,500	-0.04%
2020/08/25	1	45.00	1	45.00	44.95	0	2,531	0.00%
2020/08/24	0	0.00	10	44.65	44.65	-10	2,659	-0.38%
2020/08/19	5	44.55	0	0.00	44.45	5	2,644	0.19%
2020/08/18	0	0.00	25	44.20	44.30	-25	2,619	-0.95%
2020/08/17	0	0.00	24	44.17	44.35	-24	2,621	-0.92%
2020/08/14	0	0.00	1	43.20	43.10	-1	2,595	-0.04%
2020/08/11	2	42.75	0	0.00	42.70	2	2,603	0.08%
2020/07/29	0	0.00	2	42.10	41.90	-2	2,787	-0.07%
2020/07/28	5	42.15	4	42.05	41.60	1	2,799	0.04%
2020/07/27	5	42.45	1	42.75	42.30	4	2,799	0.14%
2020/07/21	2	43.40	0	0.00	43.45	2	2,848	0.07%
2020/07/16	1	43.25	0	0.00	43.25	1	2,862	0.03%
2020/07/15	1	43.80	0	0.00	43.65	1	2,856	0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/08	1	44.15	0	0.00	44.40	1	2,791	0.04%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/01	0	0.00	20	43.63	43.95	-20	2,774	-0.72%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	4	44.05	0	0.00	43.90	4	2,823	0.14%
2020/06/22	21	43.80	0	0.00	43.55	21	2,829	0.74%
2020/06/19	2	43.60	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	4	44.15	0	0.00	44.25	4	2,891	0.14%
2020/06/15	0	0.00	10	43.83	43.70	-10	3,099	-0.32%
2020/06/12	10	43.88	0	0.00	43.60	10	3,148	0.32%
2020/06/11	10	45.18	11	44.82	44.80	-1	3,119	-0.03%
2020/06/10	21	45.99	0	0.00	45.85	21	3,127	0.67%
2020/06/09	0	0.00	18	46.56	46.50	-18	3,185	-0.57%
2020/06/08	50	46.53	3	46.50	46.50	47	3,259	1.44%
2020/06/05	3	47.03	0	0.00	47.25	3	3,232	0.09%
2020/06/03	2	46.20	2	46.15	46.25	0	3,179	0.00%
2020/06/02	0	0.00	2	45.33	45.40	-2	3,135	-0.06%
2020/05/27	0	0.00	1	44.25	44.45	-1	2,910	-0.03%
2020/05/25	1	43.85	5	44.10	44.15	-4	2,952	-0.14%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.05	8	44.10	44.00	-7	2,832	-0.25%
2020/04/27	1	42.15	0	0.00	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	1	41.30	3	41.55	41.40	-2	2,905	-0.07%
2020/04/17	0	0.00	2	41.40	41.30	-2	2,903	-0.07%
2020/04/16	2	41.40	17.1	41.50	41.20	-15.1	2,895	-0.52%
2020/04/15	1	41.50	0	0.00	41.75	1	2,879	0.03%
2020/04/07	0	0.00	10	40.65	40.45	-10	2,843	-0.35%
2020/03/27	0.6	39.80	0	0.00	39.55	0.6	2,871	0.02%
2020/03/23	1	33.90	14	34.50	34.15	-13	3,025	-0.43%
2020/03/19	0	0.00	1	32.90	32.90	-1	2,948	-0.03%
2020/03/18	2	37.05	0	0.00	36.45	2	2,814	0.07%
2020/03/16	0	0.00	1	40.05	40.05	-1	2,713	-0.04%
2020/03/12	8	42.10	0	0.00	41.80	8	2,579	0.31%
2020/03/06	0	0.00	2	45.10	45.25	-2	2,418	-0.08%
2020/03/04	0	0.00	20	44.80	45.00	-20	2,401	-0.83%
2020/03/03	0	0.00	1	44.80	44.55	-1	2,410	-0.04%
2020/03/02	1	44.10	0	0.00	44.50	1	2,411	0.04%
2020/02/20	0	0.00	3	45.80	45.70	-3	2,358	-0.13%
2020/02/19	10	46.20	0	0.00	46.20	10	2,346	0.43%
2020/02/17	2	45.75	0	0.00	45.95	2	2,350	0.09%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.60	5	45.50	45.80	-4	2,398	-0.17%
2020/02/06	5	45.70	0	0.00	45.55	5	2,426	0.21%
2020/02/04	3	45.05	0	0.00	45.00	3	2,417	0.12%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2019/12/31	1	46.50	0	0.00	46.30	1	2,634	0.04%
2019/12/20	3	45.75	0	0.00	45.45	3	5,215	0.06%
2019/12/19	7	45.79	0	0.00	45.90	7	5,119	0.14%
2019/12/18	1	46.05	1	46.10	46.00	0	5,095	0.00%
2019/12/11	0	0.00	5	46.10	46.05	-5	5,165	-0.10%
2019/12/10	10	46.05	2	46.03	46.05	8	5,169	0.15%
2019/12/09	0	0.00	2	46.35	46.30	-2	5,168	-0.04%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/28	1	46.70	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	5	46.60	46.80	-5	5,166	-0.10%
2019/11/25	3	46.55	3	46.50	46.75	0	5,111	0.00%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/12	2	46.95	0	0.00	46.90	2	5,211	0.04%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/11/05	1	47.00	0	0.00	47.10	1	5,138	0.02%
2019/11/04	0	0.00	5	46.95	47.10	-5	5,131	-0.10%
2019/10/31	0	0.00	1	47.00	46.75	-1	5,127	-0.02%
2019/10/29	0.6	47.00	1	46.90	46.80	-0.4	5,095	-0.01%
2019/10/24	0	0.00	2	47.60	47.50	-2	5,045	-0.04%
2019/10/23	6	47.23	1	47.30	47.50	5	5,022	0.10%
2019/10/17	4	45.86	0	0.00	45.80	4	4,847	0.08%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/14	0	0.00	4	45.73	45.65	-4	4,751	-0.08%
2019/10/07	1	45.70	1	45.85	45.75	0	4,631	0.00%
2019/10/04	1	45.65	0	0.00	45.70	1	4,607	0.02%
2019/10/03	5	45.90	2	46.03	46.05	3	4,523	0.07%
2019/10/02	7	46.03	3	46.00	45.90	4	4,330	0.09%
2019/10/01	10	49.91	3	49.85	49.95	7	3,108	0.23%
2019/09/27	0	0.00	2	49.95	49.90	-2	2,437	-0.08%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/20	4	49.85	0	0.00	49.80	4	1,749	0.23%
2019/09/16	2	49.90	0	0.00	50.00	2	1,705	0.12%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	0	0.00	1	49.60	49.50	-1	1,701	-0.06%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	8	49.59	49.70	-8	1,681	-0.48%
2019/09/06	0	0.00	6	49.30	49.30	-6	1,680	-0.36%
2019/09/04	1	49.30	0	0.00	49.20	1	1,672	0.06%
2019/09/03	2	49.35	0	0.00	49.25	2	1,677	0.12%
2019/08/27	1	48.80	0	0.00	48.40	1	1,650	0.06%
2019/08/26	3	48.90	0	0.00	48.80	3	1,610	0.19%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	5	48.74	0	0.00	48.75	5	1,660	0.30%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	48.05	0	0.00	48.10	1	1,615	0.06%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/26	0	0.00	8	49.00	49.10	-8	1,609	-0.50%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	5	49.75	0	0.00	49.75	5	1,723	0.29%
2019/07/03	1.4	49.61	0	0.00	49.30	1.4	1,736	0.08%
2019/07/02	1	49.50	0	0.00	49.65	1	1,755	0.06%
2019/06/27	10.3	49.85	0	0.00	49.75	10.3	1,856	0.55%
2019/06/25	0	0.00	1	49.80	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	2	49.83	49.90	-2	1,988	-0.10%
2019/06/04	0.4	49.10	0	0.00	49.00	0.4	2,531	0.02%
2019/05/27	0	0.00	2	49.10	49.20	-2	2,443	-0.08%
2019/05/24	1	48.10	1	48.25	48.15	0	2,416	0.00%
2019/05/14	1	47.55	1.5	47.72	48.05	-0.5	2,450	-0.02%
2019/05/13	1	47.85	0	0.00	47.80	1	2,444	0.04%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/03	2	49.15	0	0.00	49.25	2	2,537	0.08%
2019/05/02	8.4	49.33	0	0.00	49.40	8.4	2,539	0.33%
2019/04/30	2	49.25	0	0.00	49.45	2	2,539	0.08%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/12	1	49.10	0	0.00	49.10	1	2,551	0.04%
2019/04/11	0	0.00	6	49.35	49.40	-6	2,544	-0.24%
2019/04/10	1	49.65	0	0.00	49.90	1	2,528	0.04%
2019/04/02	0.2	50.80	0	0.00	50.80	0.2	2,589	0.01%
2019/04/01	6	50.80	14	51.03	50.90	-8	2,640	-0.30%
2019/03/29	0	0.00	2	49.85	50.80	-2	2,550	-0.08%
2019/03/28	0	0.00	2	49.70	49.85	-2	2,529	-0.08%
2019/03/27	0	0.00	1	49.55	49.75	-1	2,528	-0.04%
2019/03/25	8	48.80	0	0.00	49.25	8	2,501	0.32%
2019/03/22	6	49.30	6	49.05	49.25	0	2,481	0.00%
2019/03/20	2	48.75	4	48.40	48.70	-2	2,416	-0.08%
2019/03/19	4	49.10	0	0.00	48.90	4	2,361	0.17%
2019/03/15	0	0.00	10	48.09	48.20	-10	2,278	-0.44%
2019/03/14	1	47.40	1	47.60	47.50	0	1,998	0.00%
2019/03/13	8	47.42	0	0.00	47.40	8	1,994	0.40%
2019/03/08	0	0.00	5	47.75	47.65	-5	1,914	-0.26%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1.2	47.61	0	0.00	47.55	1.2	1,947	0.06%
2019/03/05	1	47.40	0	0.00	47.50	1	1,952	0.05%
2019/03/04	8	47.50	0	0.00	47.50	8	1,957	0.41%
2019/02/27	2	47.43	0	0.00	47.75	2	2,017	0.10%
2019/02/26	1	47.85	0	0.00	47.60	1	2,006	0.05%
2019/02/25	0	0.00	2	47.95	47.95	-2	1,994	-0.10%
2019/02/20	1	47.80	0	0.00	48.05	1	1,994	0.05%
2019/02/19	5	47.90	0	0.00	47.90	5	1,981	0.25%
2019/02/18	0	0.00	2	47.65	47.70	-2	1,985	-0.10%
2019/02/11	0	0.00	0	48.40	48.40	0	1,951	0.00%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	0	0.00	2	47.50	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	1	47.50	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/15	0	0.00	2	46.45	46.60	-2	1,927	-0.10%
2019/01/11	1	46.40	0	0.00	46.30	1	2,029	0.05%
2018/12/28	2	44.60	0	0.00	45.00	2	2,274	0.09%
2018/12/27	2	44.03	2	44.40	44.40	0	2,292	0.00%
2018/12/26	3	44.28	0	0.00	44.15	3	2,287	0.13%
2018/12/22	5	45.95	0	0.00	45.90	5	2,166	0.23%
2018/12/12	0	46.15	0	0.00	46.25	0	2,255	0.00%
2018/12/03	0	0.00	2	47.05	47.10	-2	3,664	-0.05%
2018/11/22	0	0.00	1	45.95	45.95	-1	5,052	-0.02%
2018/11/20	1	46.00	0	0.00	45.85	1	5,090	0.02%
2018/11/01	1	45.00	0	0.00	45.30	1	5,703	0.02%
2018/10/25	0	0.00	0.6	45.05	45.00	-0.6	5,721	-0.01%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/11	1	45.50	0	0.00	45.60	1	5,469	0.02%
2018/10/09	2	46.85	0	0.00	46.65	2	5,337	0.04%
2018/10/05	1	47.00	1	46.60	46.75	0	5,270	0.00%
2018/10/04	1	47.90	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/26	1	48.10	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	5	48.30	48.35	-5	5,179	-0.10%
2018/09/21	0	0.00	9	48.35	48.70	-9	5,175	-0.17%
2018/09/20	0	0.00	2	48.18	48.20	-2	5,137	-0.04%
2018/09/17	0	0.00	2	47.25	47.50	-2	5,115	-0.04%
2018/09/13	0	0.00	4	47.53	47.65	-4	5,104	-0.08%
2018/09/07	6	45.80	0	0.00	45.10	6	4,580	0.13%
2018/08/31	0	0.00	2	49.50	49.90	-2	2,690	-0.07%
2018/08/22	0	0.00	2	48.40	48.35	-2	2,883	-0.07%
2018/08/16	0	0.00	2	47.75	47.90	-2	2,874	-0.07%
2018/08/13	0	0.00	6	47.45	47.50	-6	2,634	-0.23%
2018/08/06	0	0.00	1	47.45	47.35	-1	2,406	-0.04%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/08/01	0	0.00	6	47.10	47.20	-6	2,402	-0.25%
2018/07/12	0	0.00	1	45.05	45.50	-1	2,580	-0.04%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/07/03	2	44.25	0	0.00	44.20	2	2,704	0.07%
2018/07/02	2	44.60	0	0.00	44.55	2	2,696	0.07%
2018/06/28	3	44.72	0	0.00	44.60	3	2,663	0.11%
2018/06/25	3	45.87	0	0.00	45.80	3	2,627	0.11%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/15	8	45.99	0	0.00	45.90	8	2,624	0.30%
2018/06/14	9	46.31	0	0.00	46.35	9	2,513	0.36%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/08	1	47.60	0	0.00	47.60	1	2,477	0.04%
2018/06/07	4	47.55	0	0.00	47.45	4	2,455	0.16%
2018/06/01	0	0.00	1	46.20	46.30	-1	2,272	-0.04%
2018/05/30	3	45.67	0	0.00	45.50	3	2,150	0.14%
2018/05/29	0	0.00	3	46.15	46.15	-3	2,121	-0.14%
2018/05/28	1	45.85	0	0.00	45.65	1	2,116	0.05%
2018/05/23	4	45.85	1	46.15	45.90	3	2,097	0.14%
2018/05/22	0	0.00	2	46.10	46.05	-2	2,095	-0.10%
2018/05/21	0	0.00	7	46.15	46.25	-7	2,105	-0.33%
2018/05/18	0	0.00	12	45.89	45.90	-12	2,105	-0.57%
2018/05/15	0	0.00	1	45.15	45.50	-1	2,200	-0.05%
2018/05/14	10	45.50	0	0.00	45.75	10	2,276	0.44%
2018/05/09	0	0.00	1	45.15	45.05	-1	2,251	-0.04%
2018/05/07	0	0.00	10	45.25	45.20	-10	2,310	-0.43%
2018/05/04	0	45.40	0.2	45.40	45.35	-0.1	2,347	-0.01%
2018/04/27	10	45.30	1	45.20	45.45	9	2,614	0.34%
2018/04/24	5	45.47	5	45.40	45.20	0	2,622	0.00%
2018/04/23	3	45.70	1	45.65	45.60	2	2,630	0.08%
2018/04/18	1	44.60	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.45	0	0.00	44.55	2	2,578	0.08%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/13	3	45.15	0	0.00	45.15	3	2,574	0.12%
2018/04/12	1	45.40	8	45.55	45.55	-7	2,586	-0.27%
2018/04/11	0	0.00	1	46.00	45.70	-1	2,585	-0.04%
2018/04/09	0	0.00	10	44.90	44.80	-10	2,583	-0.39%
2018/03/27	0	0.00	1	45.10	45.40	-1	2,578	-0.04%
2018/03/13	2	44.95	0	0.00	45.05	2	2,704	0.07%
2018/02/23	10	44.70	0	0.00	44.75	10	2,708	0.37%
2018/02/09	2	43.20	2	43.55	43.55	0	2,704	0.00%
2018/02/07	1	44.00	0	0.00	44.20	1	2,682	0.04%
2018/02/06	0	0.00	20	42.50	42.20	-20	2,599	-0.77%
2018/01/31	0	0.00	1	45.05	45.80	-1	2,514	-0.04%
2018/01/30	2	45.95	0	0.00	45.55	2	2,471	0.08%
2018/01/29	1	46.00	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0.1	46.45	0	0.00	46.45	0.1	2,421	0.00%
2018/01/25	0	0.00	1	45.50	45.40	-1	2,341	-0.04%
2018/01/24	4	44.70	10	44.55	45.00	-6	2,263	-0.27%
2018/01/23	2	44.78	1	44.95	44.95	1	2,212	0.05%
2018/01/22	0	0.00	6.5	42.91	43.05	-6.5	2,117	-0.31%
2018/01/15	0	0.00	1	42.65	42.85	-1	2,080	-0.05%
2018/01/11	2	42.30	0	0.00	42.45	2	2,114	0.09%
2018/01/08	11	43.35	0	0.00	43.40	11	2,116	0.52%
2018/01/04	2	43.10	0	0.00	42.65	2	2,116	0.09%
2018/01/02	0.2	43.15	0	0.00	43.15	0.2	2,095	0.01%