興富發 (2542)-日盛-大墩券商分點個股進出

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
45.35
漲跌
▲1.00
漲幅
+2.25%
成交量
7,732張
產業
上市營建類股
915人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	10	41.05	0	0.00	41.70	10	2,499	0.40%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0	0.00	0	40.90	40.70	0	4,154	0.00%
2023/03/24	5	40.70	0	0.00	40.65	5	4,616	0.11%
2023/03/23	0	0.00	3	41.20	41.00	-3	4,683	-0.06%
2023/03/22	0.3	41.20	0	0.00	41.15	0.3	4,761	0.01%
2023/03/15	2.3	40.80	0	0.00	40.60	2.3	5,035	0.05%
2023/03/14	0	0.00	1	41.45	41.50	-1	4,997	-0.02%
2023/03/13	0	0.00	3	41.43	41.80	-3	5,086	-0.06%
2023/03/10	2	41.95	2	41.85	41.95	0	5,112	0.00%
2023/03/06	0	0.00	1	41.75	41.80	-1	5,202	-0.02%
2023/03/02	1	42.35	1	42.30	42.25	0	5,216	0.00%
2023/02/14	1	41.95	0	0.00	42.00	1	5,835	0.02%
2023/02/13	0	0.00	0.1	41.45	41.80	-0.1	5,888	0.00%
2023/02/10	0.8	41.65	0	0.00	41.55	0.8	5,912	0.01%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0.5	41.85	0	0.00	41.90	0.5	6,025	0.01%
2023/02/07	2	41.88	0	0.00	41.95	2	6,053	0.03%
2023/02/06	0	0.00	1	41.90	42.00	-1	6,047	-0.02%
2023/02/03	1	41.40	0	0.00	41.80	1	6,036	0.02%
2023/02/01	0	0.00	2	41.35	41.60	-2	6,045	-0.03%
2023/01/31	0	0.00	2	41.25	41.10	-2	6,114	-0.03%
2023/01/16	1.4	40.76	0	0.00	40.70	1.4	6,047	0.02%
2023/01/10	0.3	40.50	0	0.00	40.50	0.3	6,136	0.00%
2023/01/06	0	0.00	2	40.25	40.45	-2	6,185	-0.03%
2022/12/27	0	0.00	2	41.65	41.45	-2	6,283	-0.03%
2022/12/23	2	40.35	0	0.00	40.35	2	6,264	0.03%
2022/12/22	2	40.03	0	0.00	42.00	2	6,211	0.03%
2022/12/21	2.6	38.94	0	0.00	40.00	2.6	6,026	0.04%
2022/12/20	4	39.93	0	0.00	39.65	4	5,780	0.07%
2022/12/19	2	41.33	0	0.00	40.50	2	5,621	0.04%
2022/12/16	10	41.92	1	41.80	41.15	9	5,404	0.17%
2022/12/15	3	42.03	1	42.35	42.40	2	5,094	0.04%
2022/12/14	6	42.53	2	42.30	42.60	4	5,170	0.08%
2022/12/13	0.6	43.51	0	0.00	42.75	0.6	5,162	0.01%
2022/12/08	0.5	43.95	0	0.00	44.10	0.5	5,144	0.01%
2022/12/07	1	43.55	3	44.30	44.35	-2	5,137	-0.04%
2022/12/01	0	0.00	2	44.75	44.80	-2	5,016	-0.04%
2022/11/29	1	44.75	0	0.00	44.80	1	5,026	0.02%
2022/11/28	0	0.00	2	44.23	44.85	-2	5,036	-0.04%
2022/11/25	3.6	44.64	0	0.00	44.55	3.6	5,022	0.07%
2022/11/24	0	0.00	1.2	44.88	44.90	-1.2	5,032	-0.02%
2022/11/17	0	0.00	2	43.60	43.55	-2	4,949	-0.04%
2022/11/16	0	0.00	5	43.31	43.20	-5	4,925	-0.10%
2022/11/15	0	0.00	0.2	42.95	42.90	-0.2	4,916	0.00%
2022/11/14	1	43.30	0	0.00	43.35	1	4,875	0.02%
2022/11/11	2	42.40	1	42.30	42.40	1	4,802	0.02%
2022/11/09	4	41.93	1	42.00	42.25	3	4,868	0.06%
2022/11/08	0	0.00	2.7	41.96	41.90	-2.7	4,840	-0.06%
2022/11/07	1	41.75	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	1.4	41.80	42.00	-1.4	4,888	-0.03%
2022/11/03	0.1	41.00	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	10	41.30	0.2	41.40	41.25	9.8	4,832	0.20%
2022/11/01	1.5	41.32	0	0.00	41.45	1.5	4,873	0.03%
2022/10/31	0.2	41.25	1.4	41.41	41.45	-1.3	4,888	-0.03%
2022/10/27	0	0.00	2	40.70	41.80	-2	4,875	-0.04%
2022/10/26	0	0.00	6	40.60	40.60	-6	4,816	-0.12%
2022/10/25	2	40.50	0	0.00	40.65	2	4,828	0.04%
2022/10/24	0	0.00	1	40.55	40.60	-1	4,786	-0.02%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1	38.30	0	0.00	39.35	1	5,224	0.02%
2022/10/07	0.3	39.10	0	0.00	38.90	0.3	5,188	0.01%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	1	39.50	2	39.65	39.75	-1	5,206	-0.02%
2022/10/04	0	39.95	0	0.00	39.70	0	5,244	0.00%
2022/10/03	4	39.05	0	0.00	39.85	4	5,232	0.08%
2022/09/30	2	38.70	1	38.15	39.00	1	5,202	0.02%
2022/09/29	3.2	38.34	0	0.00	38.60	3.2	5,204	0.06%
2022/09/28	2	38.40	0	0.00	38.00	2	5,171	0.04%
2022/09/27	8.2	39.72	0	0.00	39.65	8.2	5,055	0.16%
2022/09/26	8	40.19	14	40.54	40.20	-6	4,940	-0.12%
2022/09/23	9	47.77	0	0.00	47.80	9	4,766	0.19%
2022/09/22	0.3	47.85	0	0.00	47.75	0.3	4,634	0.01%
2022/09/21	0	0.00	4.1	47.85	48.00	-4.1	4,521	-0.09%
2022/09/20	3	48.05	0	0.00	48.00	3	4,374	0.07%
2022/09/19	0.3	48.05	0	0.00	48.15	0.3	4,340	0.01%
2022/09/15	3	48.15	0	0.00	48.25	3	4,462	0.07%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	1	48.50	4	48.50	48.50	-3	5,003	-0.06%
2022/09/12	1	48.35	1	48.30	48.40	0	5,233	0.00%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	2	47.95	47.95	-2	5,683	-0.04%
2022/09/02	1	48.00	2	48.05	48.00	-1	5,698	-0.02%
2022/09/01	0	0.00	1	48.15	48.10	-1	5,726	-0.02%
2022/08/31	0	0.00	3	48.38	48.40	-3	5,714	-0.05%
2022/08/30	0	0.00	2	48.28	48.35	-2	5,694	-0.04%
2022/08/29	0	0.00	7	47.84	47.85	-7	5,702	-0.12%
2022/08/26	2	48.08	1	48.10	48.20	1	5,824	0.02%
2022/08/22	0	0.00	2	47.30	47.65	-2	5,815	-0.03%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/17	5	47.14	1	47.20	47.20	4	5,720	0.07%
2022/08/16	2	46.73	6	46.55	46.80	-4	5,658	-0.07%
2022/08/15	4	46.28	1	46.35	46.20	3	5,579	0.05%
2022/08/12	3	46.15	1	46.30	46.15	2	5,593	0.04%
2022/08/11	2	45.93	0	0.00	45.90	2	5,573	0.04%
2022/08/10	2	45.83	0	0.00	45.75	2	5,595	0.04%
2022/08/05	0	0.00	2	45.65	45.85	-2	5,890	-0.03%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0	0.00	3	45.90	46.00	-3	5,996	-0.05%
2022/08/01	3	46.00	6	45.80	45.90	-3	6,010	-0.05%
2022/07/25	1	44.75	17	44.91	45.10	-16	6,048	-0.26%
2022/07/22	2	44.90	17	44.90	45.20	-15	6,076	-0.25%
2022/07/21	1	44.90	1	45.10	45.15	0	6,053	0.00%
2022/07/19	1	46.05	1	46.10	45.75	0	6,023	0.00%
2022/07/18	1	44.95	0	0.00	45.10	1	5,953	0.02%
2022/07/15	2	43.35	0	0.00	43.40	2	5,964	0.03%
2022/07/13	1	43.45	0	0.00	43.50	1	6,119	0.02%
2022/07/05	4	44.70	5.1	44.59	44.65	-1.1	6,572	-0.02%
2022/07/04	6	44.17	1	44.25	44.40	5	6,803	0.07%
2022/07/01	0	0.00	0.4	44.00	43.95	-0.4	7,609	-0.01%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/29	1	45.10	0	0.00	45.10	1	8,197	0.01%
2022/06/28	0	0.00	1	44.70	44.80	-1	8,203	-0.01%
2022/06/27	1	44.80	5	44.55	44.80	-4	8,257	-0.05%
2022/06/24	1	44.00	0	0.00	44.20	1	8,284	0.01%
2022/06/23	12	43.20	3	43.47	43.30	9	8,320	0.11%
2022/06/22	23	42.99	3	42.90	43.25	20	8,163	0.25%
2022/06/21	13	43.51	1	43.75	43.35	12	7,857	0.15%
2022/06/20	1.2	44.07	0	0.00	43.60	1.2	7,697	0.02%
2022/06/17	4	43.83	0	0.00	44.75	4	7,720	0.05%
2022/06/16	1	44.55	0	0.00	44.55	1	7,555	0.01%
2022/06/14	1	44.60	0	0.00	45.40	1	7,728	0.01%
2022/06/13	1	44.65	0	0.00	44.80	1	8,324	0.01%
2022/06/10	1	44.65	0	0.00	44.90	1	8,491	0.01%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/08	0	0.00	1	45.30	45.45	-1	8,561	-0.01%
2022/06/07	0	0.00	1.1	45.00	45.35	-1.1	8,600	-0.01%
2022/06/06	3	45.12	1	45.00	45.00	2	8,621	0.02%
2022/06/01	0	0.00	1	46.45	46.35	-1	8,711	-0.01%
2022/05/24	0.2	45.95	0	0.00	45.80	0.2	9,320	0.00%
2022/05/20	23.2	45.80	0.9	45.75	45.85	22.3	9,685	0.23%
2022/05/18	0	0.00	1	45.90	45.90	-1	9,750	-0.01%
2022/05/17	2	45.28	1	44.95	45.45	1	9,739	0.01%
2022/05/16	5	44.60	4	44.68	44.55	1	9,756	0.01%
2022/05/13	16.3	43.61	20	44.17	44.70	-3.7	9,762	-0.04%
2022/05/12	2	45.48	0	0.00	45.40	2	9,552	0.02%
2022/05/11	1.6	46.34	0	0.00	46.25	1.6	9,474	0.02%
2022/05/09	1	46.50	0	0.00	46.50	1	9,510	0.01%
2022/05/05	1	47.00	4	47.14	47.00	-3	9,644	-0.03%
2022/05/04	3	46.82	1	46.95	46.90	2	9,731	0.02%
2022/05/03	3	46.57	0	0.00	46.65	3	9,780	0.03%
2022/04/27	1	46.60	0	0.00	46.70	1	9,839	0.01%
2022/04/26	0.3	46.85	0.1	47.15	47.20	0.2	9,858	0.00%
2022/04/25	1	46.60	2	46.58	46.45	-1	9,766	-0.01%
2022/04/21	3	47.80	0	0.00	47.50	3	9,599	0.03%
2022/04/20	4	47.54	2	48.75	48.75	2	9,493	0.02%
2022/04/19	0	0.00	1	47.75	47.80	-1	9,399	-0.01%
2022/04/18	1	47.60	8	48.11	47.80	-7	9,395	-0.07%
2022/04/15	0	0.00	10	47.95	48.05	-10	9,352	-0.11%
2022/04/14	0	0.00	3	47.92	47.85	-3	9,312	-0.03%
2022/04/12	6	46.89	1	46.90	46.90	5	9,253	0.05%
2022/04/11	5.2	47.64	4	48.33	47.60	1.2	9,119	0.01%
2022/04/08	8	48.75	358	48.70	48.75	-350	8,892	-3.94%	大賣/鉅額交易
2022/04/07	21.1	48.98	21.1	49.17	48.90	0	8,703	0.00%
2022/04/06	194.1	46.87	183	47.43	49.00	11.1	7,888	0.14%	大買/大賣/
2022/04/01	4	45.58	3	45.65	45.70	1	7,252	0.01%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	5	45.30	2	45.20	45.35	3	7,363	0.04%
2022/03/25	16	45.85	1	45.95	45.75	15	7,389	0.20%
2022/03/24	6	45.70	0	0.00	45.75	6	7,451	0.08%
2022/03/23	4	45.74	10	45.75	45.95	-6	7,509	-0.08%
2022/03/22	30.1	45.33	12	45.53	45.50	18.1	7,515	0.24%
2022/03/21	10	46.16	3	46.50	46.20	7	7,261	0.10%
2022/03/18	4.1	46.65	1	46.60	46.60	3.1	7,118	0.04%
2022/03/17	2	46.75	12	46.98	47.00	-10	7,022	-0.14%
2022/03/16	37.1	47.14	40	49.36	46.85	-2.9	6,829	-0.04%
2022/03/15	20	50.04	15	49.96	50.50	5	6,228	0.08%
2022/03/14	22	49.72	71	49.94	49.60	-49	6,042	-0.81%
2022/03/11	12.1	48.94	1	48.80	48.90	11.1	5,950	0.19%
2022/03/10	2	49.40	0	0.00	49.20	2	5,931	0.03%
2022/03/08	1	48.85	1.5	48.78	48.50	-0.5	5,836	-0.01%
2022/03/07	6.1	49.10	36	49.04	49.30	-29.9	5,723	-0.52%
2022/03/04	1.2	50.42	3	50.50	50.50	-1.8	5,607	-0.03%
2022/03/03	0	0.00	0.2	50.20	50.20	-0.2	5,520	0.00%
2022/03/02	5	49.85	7	49.64	49.90	-2	5,490	-0.04%
2022/03/01	11	49.61	50	49.37	49.45	-39	5,514	-0.71%
2022/02/25	5.1	48.90	17	48.66	48.95	-11.9	5,379	-0.22%
2022/02/24	10	48.68	3	48.97	48.35	7	5,287	0.13%
2022/02/23	31	48.88	13.1	48.82	49.10	17.9	5,123	0.35%
2022/02/22	6	47.97	4	47.99	48.90	2	5,011	0.04%
2022/02/21	0	0.00	3	47.67	48.15	-3	4,800	-0.06%
2022/02/16	2	47.05	0	0.00	47.15	2	4,863	0.04%
2022/02/15	1	47.35	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0.1	46.75	0	0.00	46.85	0.1	5,014	0.00%
2022/02/10	2	46.80	0	0.00	46.90	2	5,005	0.04%
2022/02/09	1	47.00	0	0.00	47.00	1	4,977	0.02%
2022/02/08	0	0.00	1	47.35	47.25	-1	4,940	-0.02%
2022/02/07	1	46.80	3	47.00	47.05	-2	4,852	-0.04%
2022/01/26	3.5	46.76	1	46.45	46.80	2.5	4,760	0.05%
2022/01/25	14	46.17	0	0.00	46.30	14	4,666	0.30%
2022/01/24	73	46.13	0	0.00	46.30	73	4,641	1.57%
2022/01/21	15	46.15	0	0.00	46.25	15	4,590	0.33%
2022/01/19	4	45.98	0	0.00	45.95	4	4,521	0.09%
2022/01/18	7	46.13	1	46.15	46.10	6	4,470	0.13%
2022/01/17	14.1	46.13	0	0.00	46.25	14.1	4,483	0.31%
2022/01/14	5	46.08	1	46.45	46.35	4	4,544	0.09%
2022/01/13	9	46.19	0	0.00	46.20	9	4,661	0.19%
2022/01/12	2	46.30	2	46.50	46.25	0	4,657	0.00%
2022/01/11	5.1	46.20	0	0.00	46.40	5.1	4,626	0.11%
2022/01/07	2	46.13	2	46.40	46.45	0	4,611	0.00%
2022/01/06	2	46.10	0	0.00	46.30	2	4,600	0.04%
2022/01/05	0.1	46.15	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	2	46.15	0	0.00	46.15	2	4,640	0.04%
2022/01/03	3	46.07	3.1	46.25	46.25	-0.1	4,629	0.00%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	1	46.30	0.5	46.25	46.15	0.5	4,557	0.01%
2021/12/24	1.1	45.96	1.5	46.17	46.20	-0.4	4,524	-0.01%
2021/12/23	12.1	45.93	5	45.95	46.05	7.1	4,502	0.16%
2021/12/22	3	46.70	1	46.80	46.70	2	4,305	0.05%
2021/12/20	0	0.00	1	47.70	47.60	-1	4,188	-0.02%
2021/12/17	2	47.08	0	0.00	47.25	2	4,196	0.05%
2021/12/16	1	47.25	2	47.20	47.25	-1	4,208	-0.02%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/10	3	46.45	0	0.00	46.50	3	4,199	0.07%
2021/12/09	3	46.70	0	0.00	46.50	3	4,177	0.07%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/01	0	0.00	5	46.46	46.70	-5	4,107	-0.12%
2021/11/30	3	46.45	0	0.00	46.20	3	4,101	0.07%
2021/11/29	8	46.45	3	46.40	46.45	5	4,068	0.12%
2021/11/26	0	0.00	2	46.85	46.80	-2	4,044	-0.05%
2021/11/25	7	47.15	0.1	47.15	47.10	6.9	4,003	0.17%
2021/11/24	0	0.00	1	46.80	46.85	-1	3,916	-0.03%
2021/11/23	5	46.20	0	0.00	46.20	5	3,893	0.13%
2021/11/22	0	0.00	2	46.38	46.55	-2	3,875	-0.05%
2021/11/19	2	46.58	0	0.00	46.65	2	3,884	0.05%
2021/11/18	0	0.00	3	46.80	46.60	-3	3,886	-0.08%
2021/11/17	8	46.46	0	0.00	46.50	8	3,875	0.21%
2021/11/16	2	46.85	0	0.00	46.80	2	3,859	0.05%
2021/11/15	358	47.84	1	48.25	47.65	357	3,829	9.32%	大買/鉅額交易
2021/11/12	2	47.85	18.5	47.74	47.80	-16.5	3,734	-0.44%
2021/11/11	0.5	45.80	0	0.00	45.60	0.5	3,576	0.01%
2021/11/10	3	45.28	1	45.50	45.45	2	3,663	0.05%
2021/11/09	0.5	44.95	0	0.00	44.95	0.5	3,676	0.01%
2021/11/08	3	44.73	1	44.95	45.00	2	3,689	0.05%
2021/11/05	4	44.48	0	0.00	44.55	4	3,715	0.11%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/22	2	45.65	2	45.40	45.15	0	4,122	0.00%
2021/10/20	1	44.45	0	0.00	44.60	1	4,054	0.02%
2021/10/19	2	44.58	0	0.00	44.55	2	4,268	0.05%
2021/10/18	1	44.55	0	0.00	44.65	1	4,364	0.02%
2021/10/12	3	44.85	1	45.00	45.10	2	4,494	0.04%
2021/10/07	0	0.00	1	44.60	44.65	-1	4,430	-0.02%
2021/10/06	5	44.54	0	0.00	44.25	5	4,452	0.11%
2021/10/05	1	44.50	3	44.60	44.60	-2	4,464	-0.04%
2021/10/04	3	44.72	0	0.00	44.70	3	4,580	0.07%
2021/10/01	1	44.80	2	44.73	44.80	-1	4,599	-0.02%
2021/09/30	2	45.03	0	0.00	45.10	2	4,629	0.04%
2021/09/28	0.5	45.30	0	0.00	45.30	0.5	4,593	0.01%
2021/09/27	4	44.71	0	0.00	44.65	4	4,567	0.09%
2021/09/24	7	45.24	1	45.00	45.10	6	4,508	0.13%
2021/09/23	3	46.60	0	0.00	46.80	3	4,357	0.07%
2021/09/16	2	47.60	0	0.00	47.80	2	4,089	0.05%
2021/09/15	2	47.55	0	0.00	47.55	2	4,138	0.05%
2021/09/10	0	0.00	6	48.15	47.95	-6	4,242	-0.14%
2021/09/09	0	0.00	1	47.45	47.50	-1	4,298	-0.02%
2021/09/01	0	0.00	1	48.45	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	1	47.85	48.20	-1	4,386	-0.02%
2021/08/26	1	47.75	0	0.00	47.40	1	4,429	0.02%
2021/08/25	0	0.00	10	47.30	47.60	-10	4,498	-0.22%
2021/08/20	0	0.00	7	47.36	47.55	-7	4,597	-0.15%
2021/08/19	0	0.00	7	47.60	47.55	-7	5,750	-0.12%
2021/08/17	1	49.00	0	0.00	48.60	1	5,807	0.02%
2021/08/16	0	0.00	4	48.20	48.10	-4	5,726	-0.07%
2021/08/13	1	49.30	0	0.00	48.90	1	5,649	0.02%
2021/08/11	1	48.60	0	0.00	48.80	1	5,583	0.02%
2021/08/10	0	0.00	1	48.70	48.85	-1	5,582	-0.02%
2021/08/09	1	49.10	1	49.00	49.00	0	5,636	0.00%
2021/08/06	1	49.10	2	49.13	49.45	-1	5,660	-0.02%
2021/08/05	1	48.70	0	0.00	48.70	1	5,663	0.02%
2021/08/04	1	48.90	5.5	48.75	49.05	-4.5	5,896	-0.08%
2021/08/03	1	49.05	0.4	48.96	49.30	0.6	5,955	0.01%
2021/08/02	0	0.00	130.1	49.35	49.45	-130.1	6,067	-2.14%	大賣/鉅額交易
2021/07/30	2	48.88	3	49.00	49.05	-1	6,127	-0.02%
2021/07/29	10	49.00	2	49.05	49.10	8	6,148	0.13%
2021/07/27	0	0.00	9	47.90	48.15	-9	6,096	-0.15%
2021/07/23	1	48.20	16	48.11	47.90	-15	6,014	-0.25%
2021/07/22	3	46.38	6	46.88	46.85	-3	5,822	-0.05%
2021/07/21	1	45.80	5	45.89	46.00	-4	5,780	-0.07%
2021/07/20	5	45.65	3	45.55	45.65	2	5,959	0.03%
2021/07/19	0.5	45.80	8	46.16	46.10	-7.5	6,065	-0.12%
2021/07/09	5	45.12	0	0.00	45.00	5	6,084	0.08%
2021/07/08	0	0.00	6.2	44.70	44.65	-6.2	6,005	-0.10%
2021/07/07	2.3	44.15	2	44.20	44.40	0.3	6,008	0.00%
2021/07/01	1	43.45	17.2	43.40	43.20	-16.2	6,112	-0.26%
2021/06/28	1	43.80	3	43.90	43.60	-2	6,172	-0.03%
2021/06/25	3	43.73	2	43.95	43.60	1	6,171	0.02%
2021/06/24	3	43.73	1	43.80	43.85	2	6,158	0.03%
2021/06/23	0	0.00	3	42.80	42.70	-3	6,132	-0.05%
2021/06/22	0.3	42.35	1	42.46	42.35	-0.8	6,080	-0.01%
2021/06/21	2	42.23	0.4	42.35	42.20	1.7	6,087	0.03%
2021/06/18	6	42.36	3	42.70	42.20	3	6,113	0.05%
2021/06/17	1	42.25	3	42.58	42.75	-2	6,189	-0.03%
2021/06/16	1	42.50	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	3	42.72	42.80	-3	6,256	-0.05%
2021/06/11	2	42.45	5	42.40	42.40	-3	6,240	-0.05%
2021/06/10	1	42.40	2	42.38	42.30	-1	6,243	-0.02%
2021/06/08	2	41.28	0	0.00	41.40	2	6,192	0.03%
2021/06/07	2	41.80	0	0.00	41.55	2	6,172	0.03%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	1	41.85	2	41.80	41.85	-1	6,153	-0.02%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1	42.05	1	42.10	42.20	0	6,061	0.00%
2021/05/31	3	42.23	0	0.00	42.10	3	6,060	0.05%
2021/05/28	3	42.75	0	0.00	42.65	3	5,999	0.05%
2021/05/27	4	42.35	3	42.42	42.60	1	5,986	0.02%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.50	0	0.00	42.30	1	4,800	0.02%
2021/05/14	0	0.00	0.3	42.80	42.80	-0.3	4,683	-0.01%
2021/05/13	0	0.00	3	42.03	42.10	-3	4,629	-0.06%
2021/05/12	7.6	42.73	0	0.00	42.60	7.6	4,544	0.17%
2021/05/11	0	0.00	8	45.66	44.85	-8	4,277	-0.19%
2021/05/10	1	45.90	7	45.69	45.70	-6	4,201	-0.14%
2021/05/05	0	0.00	3	44.52	45.20	-3	3,929	-0.08%
2021/05/04	0	0.00	1	44.15	44.35	-1	3,882	-0.03%
2021/05/03	2	45.75	2	45.05	44.70	0	3,820	0.00%
2021/04/29	1	45.15	0	0.00	45.25	1	3,765	0.03%
2021/04/28	2.4	45.79	1	45.80	45.65	1.4	3,739	0.04%
2021/04/27	5	46.00	1	46.20	46.20	4	3,767	0.11%
2021/04/26	0	0.00	5	46.45	46.60	-5	3,705	-0.13%
2021/04/23	3	44.58	0	0.00	45.35	3	3,491	0.09%
2021/04/22	0	0.00	1	44.35	44.10	-1	3,389	-0.03%
2021/04/21	5	44.40	0.1	44.30	44.35	4.9	3,329	0.15%
2021/04/20	5	44.40	2	44.35	44.35	3	3,311	0.09%
2021/04/19	11	44.48	1	44.50	44.60	10	3,322	0.30%
2021/04/16	2	43.30	0	0.00	43.60	2	3,270	0.06%
2021/04/15	5	43.30	0	0.00	43.30	5	3,297	0.15%
2021/04/13	0	0.00	1	43.55	43.50	-1	3,329	-0.03%
2021/04/09	3	43.67	1	43.75	43.75	2	3,336	0.06%
2021/04/08	11	43.45	0	0.00	43.50	11	3,300	0.33%
2021/04/07	3	43.53	3	43.50	43.65	0	3,277	0.00%
2021/04/01	2	43.55	0	0.00	43.55	2	3,289	0.06%
2021/03/30	0	0.00	3	43.50	43.45	-3	3,527	-0.09%
2021/03/29	1	43.45	0	0.00	43.55	1	3,680	0.03%
2021/03/25	3	43.42	0	0.00	43.60	3	4,049	0.07%
2021/03/23	1	43.30	0	0.00	43.15	1	4,361	0.02%
2021/03/22	3.2	43.30	0	0.00	43.60	3.2	4,406	0.07%
2021/03/18	1	45.25	0	0.00	45.20	1	4,322	0.02%
2021/03/16	0	0.00	3	45.05	44.90	-3	4,433	-0.07%
2021/03/15	1	44.65	2	44.75	44.75	-1	4,528	-0.02%
2021/03/12	0.1	45.00	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	1	45.45	0.3	45.45	45.35	0.7	5,010	0.01%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/09	1	45.25	0	0.00	45.40	1	5,080	0.02%
2021/03/08	1	45.15	1	45.20	45.25	0	5,088	0.00%
2021/03/05	3	44.90	0	0.00	44.95	3	5,096	0.06%
2021/03/04	0	0.00	1	45.15	45.05	-1	5,217	-0.02%
2021/03/02	4	44.66	0	0.00	44.55	4	5,174	0.08%
2021/02/25	2	44.95	0	0.00	44.95	2	5,115	0.04%
2021/02/24	2	44.85	2	44.60	44.55	0	5,110	0.00%
2021/02/23	0	0.00	0.3	44.75	44.85	-0.3	5,087	-0.01%
2021/02/22	4	44.00	0.6	44.10	44.05	3.4	5,042	0.07%
2021/02/19	1	43.80	0	0.00	44.10	1	5,037	0.02%
2021/02/18	1	44.00	0	0.00	43.85	1	5,029	0.02%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/02	0	0.00	4.4	43.69	43.60	-4.4	5,119	-0.09%
2021/02/01	2	43.25	1	43.90	43.25	1	5,130	0.02%
2021/01/29	2	42.60	0	0.00	42.60	2	5,117	0.04%
2021/01/25	0	0.00	18.3	43.00	43.95	-18.3	5,087	-0.36%
2021/01/22	3	43.20	0	0.00	43.10	3	5,104	0.06%
2021/01/21	2.4	43.33	4	43.51	43.40	-1.6	5,102	-0.03%
2021/01/20	3.2	43.73	22	43.60	43.10	-18.8	5,100	-0.37%
2021/01/19	2	44.60	1.1	44.51	44.40	0.9	5,021	0.02%
2021/01/18	3	44.68	3	44.60	44.55	0	4,997	0.00%
2021/01/15	2	45.53	0	0.00	45.05	2	5,015	0.04%
2021/01/13	12	45.80	7	45.80	45.80	5	5,174	0.10%
2021/01/12	10	46.00	0	0.00	45.55	10	5,170	0.19%
2021/01/11	3	46.10	0	0.00	46.00	3	5,145	0.06%
2021/01/08	1	46.00	0	0.00	45.90	1	5,122	0.02%
2021/01/07	1	45.75	0	0.00	45.60	1	5,099	0.02%
2021/01/04	2	45.35	0	0.00	45.15	2	5,002	0.04%
2020/12/31	0	0.00	5	45.71	45.85	-5	5,008	-0.10%
2020/12/30	2	45.70	1.1	45.42	45.55	0.9	4,999	0.02%
2020/12/28	3	46.05	3	46.02	45.90	0	4,988	0.00%
2020/12/25	2	46.60	5	46.18	46.45	-3	4,947	-0.06%
2020/12/24	0	0.00	3.1	46.30	46.40	-3.1	4,907	-0.06%
2020/12/23	3	44.70	0	0.00	45.00	3	4,737	0.06%
2020/12/22	1	44.50	0	0.00	44.50	1	4,623	0.02%
2020/12/21	0	0.00	1.1	45.36	44.95	-1.1	4,561	-0.02%
2020/12/18	0	0.00	107	46.10	45.60	-107	4,425	-2.42%	大賣/鉅額交易
2020/12/17	0	0.00	1	45.90	46.05	-1	4,185	-0.02%
2020/12/16	1	45.95	12.2	45.94	45.95	-11.2	4,169	-0.27%
2020/12/15	0	0.00	3	45.03	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	9	44.98	44.90	-9	4,076	-0.22%
2020/12/11	0	0.00	2	44.35	44.35	-2	4,015	-0.05%
2020/12/10	2	44.38	3	44.48	44.60	-1	3,999	-0.03%
2020/12/09	1	44.40	23.4	45.07	44.50	-22.4	3,934	-0.57%
2020/12/08	5	45.05	3.3	45.03	45.40	1.7	3,834	0.04%
2020/12/07	1	44.95	78	45.15	45.85	-77	3,620	-2.13%
2020/12/04	2	43.45	0	0.00	43.50	2	3,344	0.06%
2020/12/03	1	43.80	4.9	44.10	43.80	-3.9	3,285	-0.12%
2020/11/30	1	44.35	0.2	44.25	44.50	0.8	3,235	0.02%
2020/11/27	0	0.00	1	43.70	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	1	43.65	43.85	-1	3,149	-0.03%
2020/11/24	0	0.00	1.1	43.45	43.50	-1.1	3,245	-0.03%
2020/11/23	2	43.45	0	0.00	43.45	2	3,242	0.06%
2020/11/18	2	43.10	0	0.00	43.35	2	3,279	0.06%
2020/11/17	0	0.00	1	43.30	43.40	-1	3,277	-0.03%
2020/11/16	1	43.40	1	43.45	43.45	0	3,317	0.00%
2020/11/13	0.1	43.25	1	43.40	43.40	-0.9	3,336	-0.03%
2020/11/12	0	0.00	0.1	43.60	43.85	-0.1	3,324	0.00%
2020/11/11	0	0.00	3	43.52	44.00	-3	3,346	-0.09%
2020/11/10	0	0.00	7	42.91	42.95	-7	3,273	-0.21%
2020/11/06	5	41.95	1.1	42.00	41.90	3.9	3,242	0.12%
2020/11/05	1	42.05	3	42.15	42.00	-2	3,220	-0.06%
2020/11/04	3	42.12	0	0.00	42.00	3	3,211	0.09%
2020/11/02	4.3	41.90	0	0.00	41.90	4.3	3,189	0.14%
2020/10/30	9	41.77	0	0.00	41.50	9	3,171	0.28%
2020/10/28	1	42.25	0	0.00	42.10	1	3,121	0.03%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.18	0	0.00	43.20	2	3,106	0.06%
2020/10/21	4	42.59	1	42.85	42.70	3	2,930	0.10%
2020/10/20	4	42.74	0	0.00	42.65	4	2,920	0.14%
2020/10/19	4	42.76	1	42.90	43.20	3	2,899	0.10%
2020/10/16	2	42.90	0	0.00	42.90	2	2,874	0.07%
2020/10/15	5	43.10	0	0.00	42.95	5	2,865	0.17%
2020/10/14	3	43.73	2	43.83	43.75	1	2,841	0.04%
2020/10/13	1	43.70	1	43.75	43.85	0	2,846	0.00%
2020/10/12	0	0.00	4	44.80	44.20	-4	2,839	-0.14%
2020/10/08	1	43.90	3	44.22	44.70	-2	2,849	-0.07%
2020/09/30	0	0.00	1	43.10	43.00	-1	2,825	-0.04%
2020/09/29	2	43.43	2	43.20	43.30	0	2,824	0.00%
2020/09/28	1	42.45	2	42.58	42.65	-1	2,795	-0.04%
2020/09/25	2	41.98	1	42.15	41.50	1	2,769	0.04%
2020/09/24	4	41.29	1	41.10	41.45	3	2,721	0.11%
2020/09/23	3	46.25	0	0.00	46.15	3	2,590	0.12%
2020/09/22	2	46.45	1	46.60	46.60	1	2,499	0.04%
2020/09/18	11	46.69	0	0.00	46.65	11	2,411	0.46%
2020/09/17	4	46.51	0	0.00	46.55	4	2,381	0.17%
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/11	0	0.00	5	46.28	46.30	-5	2,335	-0.21%
2020/09/09	6	45.86	12	46.02	46.15	-6	2,306	-0.26%
2020/09/08	3	45.90	0	0.00	45.85	3	2,307	0.13%
2020/09/04	9	45.44	0	0.00	45.80	9	2,420	0.37%
2020/09/02	0	0.00	5	45.70	45.65	-5	2,445	-0.20%
2020/08/31	1	46.30	2	46.45	46.40	-1	2,516	-0.04%
2020/08/28	0	0.00	13	45.75	45.60	-13	2,440	-0.53%
2020/08/27	2	45.28	1	45.45	45.50	1	2,459	0.04%
2020/08/26	1	45.50	2	45.43	45.50	-1	2,500	-0.04%
2020/08/25	1	45.00	0	0.00	44.95	1	2,531	0.04%
2020/08/20	5	43.82	5	43.79	43.50	0	2,678	0.00%
2020/08/17	4	44.30	0	0.00	44.35	4	2,621	0.15%
2020/08/14	0	0.00	4	43.10	43.10	-4	2,595	-0.15%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/05	0	0.00	1	42.45	42.40	-1	2,742	-0.04%
2020/07/29	2	42.35	0	0.00	41.90	2	2,787	0.07%
2020/07/28	2	42.13	0	0.00	41.60	2	2,799	0.07%
2020/07/24	3	43.00	0	0.00	42.80	3	2,805	0.11%
2020/07/23	0	0.00	3	43.33	43.40	-3	2,805	-0.11%
2020/07/22	3	43.35	0	0.00	43.30	3	2,846	0.11%
2020/07/20	3	42.67	0	0.00	42.65	3	2,851	0.11%
2020/07/16	2	43.38	0	0.00	43.25	2	2,862	0.07%
2020/07/15	0	0.00	1	43.55	43.65	-1	2,856	-0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	8	43.35	1	43.40	43.15	7	2,817	0.25%
2020/07/09	3	43.93	0	0.00	43.90	3	2,812	0.11%
2020/07/08	3	44.02	2	44.40	44.40	1	2,791	0.04%
2020/07/07	0	0.00	2	44.30	44.10	-2	2,779	-0.07%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/07/03	10	43.85	3	44.00	43.85	7	2,768	0.25%
2020/06/30	0	0.00	2	43.90	43.55	-2	2,781	-0.07%
2020/06/29	3	43.50	1	43.60	43.60	2	2,797	0.07%
2020/06/24	3	43.90	0	0.00	43.90	3	2,802	0.11%
2020/06/23	2	44.00	1	44.20	43.90	1	2,823	0.04%
2020/06/22	6	43.73	0	0.00	43.55	6	2,829	0.21%
2020/06/17	2	44.05	0	0.00	44.25	2	2,891	0.07%
2020/06/16	0	0.00	1	44.40	44.20	-1	2,963	-0.03%
2020/06/15	0	0.00	1	43.95	43.70	-1	3,099	-0.03%
2020/06/12	8	43.74	1	43.95	43.60	7	3,148	0.22%
2020/06/11	8	45.09	0	0.00	44.80	8	3,119	0.26%
2020/06/10	2.4	46.03	0	0.00	45.85	2.4	3,127	0.08%
2020/06/08	2	46.50	7	46.35	46.50	-5	3,259	-0.15%
2020/06/05	0	0.00	4	47.15	47.25	-4	3,232	-0.12%
2020/06/03	0	0.00	7	45.99	46.25	-7	3,179	-0.22%
2020/06/01	0	0.00	3	45.00	44.90	-3	3,087	-0.10%
2020/05/28	3	44.62	2	44.80	44.75	1	2,899	0.03%
2020/05/27	5	44.30	0	0.00	44.45	5	2,910	0.17%
2020/05/26	0	0.00	4	44.50	44.25	-4	2,950	-0.14%
2020/05/22	0	0.00	3	44.15	44.10	-3	2,961	-0.10%
2020/05/21	2	43.85	5	44.27	44.20	-3	2,953	-0.10%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/14	6	43.18	1	43.20	43.05	5	2,866	0.17%
2020/05/13	17.3	44.04	0	0.00	44.00	17.3	2,832	0.61%
2020/05/12	3	44.67	0	0.00	44.90	3	2,786	0.11%
2020/05/11	0	0.00	12	44.80	44.70	-12	2,769	-0.43%
2020/05/04	3	42.05	0	0.00	43.00	3	2,763	0.11%
2020/04/30	7	43.91	0	0.00	43.65	7	2,783	0.25%
2020/04/29	2	43.75	1	44.00	43.70	1	2,799	0.04%
2020/04/27	0	0.00	1	41.85	42.35	-1	2,919	-0.03%
2020/04/24	2	40.60	0	0.00	40.55	2	2,911	0.07%
2020/04/23	3	40.43	0	0.00	40.60	3	2,917	0.10%
2020/04/22	16	40.15	0	0.00	40.30	16	2,922	0.55%
2020/04/21	4	40.65	0	0.00	40.40	4	2,922	0.14%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.40	3	42.03	41.30	-2	2,903	-0.07%
2020/04/16	1	41.40	0	0.00	41.20	1	2,895	0.03%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/10	10	40.39	2	40.65	40.65	8	2,860	0.28%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.25	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.50	0	0.00	40.45	1	2,843	0.04%
2020/04/06	1	39.90	1	40.35	40.40	0	2,820	0.00%
2020/04/01	2	40.30	0	0.00	39.90	2	2,814	0.07%
2020/03/31	0	0.00	3	40.42	40.50	-3	2,803	-0.11%
2020/03/30	0	0.00	5	39.11	40.00	-5	2,784	-0.18%
2020/03/27	3	39.90	0	0.00	39.55	3	2,871	0.10%
2020/03/26	0	0.00	3	40.50	39.90	-3	2,947	-0.10%
2020/03/24	0	0.00	18	36.95	36.85	-18	3,033	-0.59%
2020/03/23	1	34.50	1	35.00	34.15	0	3,025	0.00%
2020/03/20	17	35.19	2	34.48	35.00	15	3,015	0.50%
2020/03/19	7	32.89	0	0.00	32.90	7	2,948	0.24%
2020/03/18	2	37.18	1	37.10	36.45	1	2,814	0.04%
2020/03/13	9	38.73	13	39.45	40.40	-4	2,685	-0.15%
2020/03/12	3	42.02	1	41.90	41.80	2	2,579	0.08%
2020/03/11	2	43.85	0	0.00	43.85	2	2,497	0.08%
2020/03/10	1	44.10	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.75	0	0.00	44.30	1	2,456	0.04%
2020/03/06	0.3	45.40	8	45.09	45.25	-7.7	2,418	-0.32%
2020/03/05	1	45.25	0	0.00	45.30	1	2,400	0.04%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/03	2	44.50	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1	44.50	0	0.00	44.50	1	2,411	0.04%
2020/02/27	3	44.65	8	44.71	44.85	-5	2,420	-0.21%
2020/02/26	4	44.80	0	0.00	44.80	4	2,381	0.17%
2020/02/25	6	44.86	0	0.00	45.00	6	2,370	0.25%
2020/02/24	0	0.00	1	45.25	45.10	-1	2,371	-0.04%
2020/02/21	0	0.00	1	45.70	45.50	-1	2,360	-0.04%
2020/02/20	1	45.75	0	0.00	45.70	1	2,358	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/10	2	45.15	1	45.20	45.50	1	2,397	0.04%
2020/02/07	8	45.47	10	45.35	45.25	-2	2,411	-0.08%
2020/02/03	10	44.70	0	0.00	44.90	10	2,404	0.42%
2020/01/31	5	45.80	0	0.00	45.25	5	2,388	0.21%
2020/01/30	17	45.61	17	45.61	45.45	0	2,348	0.00%
2020/01/20	0	0.00	1	47.15	47.10	-1	2,265	-0.04%
2020/01/16	10	46.65	0	0.00	46.65	10	2,258	0.44%
2020/01/14	3	46.38	2	46.40	46.40	1	2,321	0.04%
2020/01/13	1	46.25	0.4	46.45	46.30	0.6	2,380	0.03%
2020/01/09	0	0.00	2	46.05	46.00	-2	2,453	-0.08%
2020/01/08	3	45.80	0	0.00	45.70	3	2,483	0.12%
2020/01/07	6	46.01	3.4	46.20	46.00	2.6	2,495	0.10%
2020/01/06	0	0.00	3	46.20	46.20	-3	2,534	-0.12%
2019/12/31	1	46.30	0	0.00	46.30	1	2,634	0.04%
2019/12/30	5	46.40	0	0.00	46.45	5	2,707	0.18%
2019/12/26	0	0.00	1	46.15	46.20	-1	4,112	-0.02%
2019/12/24	1	45.90	0	0.00	46.15	1	5,351	0.02%
2019/12/20	6	45.59	5	45.70	45.45	1	5,215	0.02%
2019/12/19	14	45.75	1	45.75	45.90	13	5,119	0.25%
2019/12/18	5	46.03	0	0.00	46.00	5	5,095	0.10%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	1	46.30	0	0.00	46.25	1	5,088	0.02%
2019/12/13	2	46.20	6	46.25	46.25	-4	5,109	-0.08%
2019/12/12	3	46.20	0	0.00	46.35	3	5,127	0.06%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/09	3	46.30	0	0.00	46.30	3	5,168	0.06%
2019/12/05	0	0.00	1	46.55	46.55	-1	5,165	-0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	10	46.60	0	0.00	46.70	10	5,157	0.19%
2019/11/29	0	0.00	1	46.60	46.55	-1	5,168	-0.02%
2019/11/28	0	0.00	1	46.80	46.50	-1	5,154	-0.02%
2019/11/27	0	0.00	1	46.65	46.80	-1	5,166	-0.02%
2019/11/26	5	46.60	1	46.65	46.20	4	5,164	0.08%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/14	1	46.60	1	46.80	46.55	0	5,199	0.00%
2019/11/13	13	46.67	0	0.00	46.50	13	5,195	0.25%
2019/11/08	1	47.10	0	0.00	47.05	1	5,173	0.02%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	2	46.95	46.95	-2	5,120	-0.04%
2019/10/31	1	46.90	1	47.05	46.75	0	5,127	0.00%
2019/10/30	0	0.00	5	47.05	46.85	-5	5,109	-0.10%
2019/10/29	1	47.05	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	46.95	0	0.00	47.00	1	5,078	0.02%
2019/10/25	3	47.15	0	0.00	47.25	3	5,054	0.06%
2019/10/24	0	0.00	2	47.40	47.50	-2	5,045	-0.04%
2019/10/23	0	0.00	2	47.30	47.50	-2	5,022	-0.04%
2019/10/22	2	47.08	0	0.00	47.00	2	4,995	0.04%
2019/10/21	1	46.70	0	0.00	46.75	1	4,961	0.02%
2019/10/18	3	45.78	0	0.00	45.90	3	4,899	0.06%
2019/10/16	2	46.03	0	0.00	46.00	2	4,809	0.04%
2019/10/15	4	45.90	0	0.00	45.95	4	4,780	0.08%
2019/10/14	8	45.64	2	45.70	45.65	6	4,751	0.13%
2019/10/08	7	45.34	0	0.00	45.40	7	4,689	0.15%
2019/10/04	5	45.68	0	0.00	45.70	5	4,607	0.11%
2019/10/03	3	45.95	0	0.00	46.05	3	4,523	0.07%
2019/10/02	21	45.50	1	46.00	45.90	20	4,330	0.46%
2019/10/01	31	49.85	0	0.00	49.95	31	3,108	1.00%
2019/09/27	1	49.95	0	0.00	49.90	1	2,437	0.04%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	3	49.73	0	0.00	49.65	3	1,784	0.17%
2019/09/23	4	49.85	0	0.00	49.80	4	1,758	0.23%
2019/09/20	3	49.83	1	49.90	49.80	2	1,749	0.11%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	2	50.05	0	0.00	50.20	2	1,703	0.12%
2019/09/16	0	50.00	0	0.00	50.00	0	1,705	0.00%
2019/09/06	2	49.30	0	0.00	49.30	2	1,680	0.12%
2019/08/28	0	0.00	2	49.03	49.40	-2	1,653	-0.12%
2019/08/27	3	48.55	0	0.00	48.40	3	1,650	0.18%
2019/08/26	4	48.96	0	0.00	48.80	4	1,610	0.25%
2019/08/22	1	48.95	0	0.00	48.90	1	1,597	0.06%
2019/08/21	3	48.60	0	0.00	48.65	3	1,667	0.18%
2019/08/19	5	48.69	1	48.65	48.75	4	1,660	0.24%
2019/08/15	0	0.00	1	49.05	48.95	-1	1,622	-0.06%
2019/08/14	1	48.40	0	0.00	48.35	1	1,595	0.06%
2019/08/13	3	48.18	0	0.00	48.35	3	1,587	0.19%
2019/08/12	1	48.30	1	48.45	48.25	0	1,598	0.00%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/01	0	0.00	3.3	48.70	48.60	-3.3	1,608	-0.20%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/17	0	0.00	10	49.30	49.20	-10	1,607	-0.62%
2019/07/15	1	49.15	2	49.00	49.25	-1	1,602	-0.06%
2019/07/12	1	49.20	0	0.00	49.15	1	1,626	0.06%
2019/06/28	1	49.60	0	0.00	49.45	1	1,784	0.06%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	2	49.90	49.95	-2	1,954	-0.10%
2019/06/20	0	0.00	2	49.78	49.90	-2	1,988	-0.10%
2019/06/19	1	49.15	0	0.00	49.90	1	2,011	0.05%
2019/06/18	1	48.85	1	48.90	49.00	0	2,011	0.00%
2019/06/17	3	48.55	1	48.85	48.55	2	2,069	0.10%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/12	0	0.00	0.4	48.85	48.75	-0.4	2,416	-0.02%
2019/06/11	3	48.65	0	0.00	48.60	3	2,436	0.12%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/05	13	48.74	0	0.00	48.70	13	2,533	0.51%
2019/06/04	1	48.95	2	49.00	49.00	-1	2,531	-0.04%
2019/05/29	1	48.35	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.43	1	49.05	48.60	1	2,513	0.04%
2019/05/16	1	47.80	0	0.00	47.75	1	2,419	0.04%
2019/05/13	1	47.85	1	47.80	47.80	0	2,444	0.00%
2019/04/30	0	0.00	2	49.30	49.45	-2	2,539	-0.08%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/22	12	48.79	0	0.00	48.75	12	2,540	0.47%
2019/04/19	0	0.00	2	49.15	48.90	-2	2,543	-0.08%
2019/04/18	6	48.53	0	0.00	48.60	6	2,557	0.23%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/15	0	0.00	1	49.65	49.50	-1	2,547	-0.04%
2019/04/12	5	48.97	2	49.15	49.10	3	2,551	0.12%
2019/04/11	2	49.50	0	0.00	49.40	2	2,544	0.08%
2019/04/10	5	49.54	0	0.00	49.90	5	2,528	0.20%
2019/04/09	2	50.45	0	0.00	50.20	2	2,506	0.08%
2019/04/08	0	0.00	7	50.51	50.60	-7	2,534	-0.28%
2019/04/02	0	0.00	14	51.00	50.80	-14	2,589	-0.54%
2019/04/01	1	51.00	25	51.16	50.90	-24	2,640	-0.91%
2019/03/29	0	0.00	7	50.40	50.80	-7	2,550	-0.27%
2019/03/27	0	0.00	3	49.90	49.75	-3	2,528	-0.12%
2019/03/22	0	0.00	3	49.05	49.25	-3	2,481	-0.12%
2019/03/20	0	0.00	1	48.65	48.70	-1	2,416	-0.04%
2019/03/19	1	48.90	1	49.15	48.90	0	2,361	0.00%
2019/03/18	3	48.50	0	0.00	48.55	3	2,302	0.13%
2019/03/15	0	0.00	2	48.20	48.20	-2	2,278	-0.09%
2019/03/04	4	47.39	0	0.00	47.50	4	1,957	0.20%
2019/02/14	0	0.00	1	47.35	47.30	-1	1,991	-0.05%
2019/02/13	0	0.00	1	47.75	47.65	-1	1,986	-0.05%
2019/02/11	1	48.40	1	48.10	48.40	0	1,951	0.00%
2019/01/24	0	0.00	3	47.20	47.45	-3	1,868	-0.16%
2019/01/23	0	0.00	1	46.75	46.90	-1	1,851	-0.05%
2019/01/21	0	0.00	4	46.70	46.85	-4	1,857	-0.22%
2019/01/17	0	0.00	32	46.49	46.50	-32	1,899	-1.68%
2019/01/15	0	0.00	20	46.50	46.60	-20	1,927	-1.04%
2019/01/11	0	0.00	5	46.30	46.30	-5	2,029	-0.25%
2019/01/10	0	0.00	5	46.30	46.35	-5	2,036	-0.25%
2019/01/09	0	0.00	42	46.08	46.10	-42	2,047	-2.05%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	4	44.03	0	0.00	44.40	4	2,292	0.17%
2018/12/25	1	44.25	0	0.00	43.90	1	2,269	0.04%
2018/12/24	2	45.20	0	0.00	44.90	2	2,216	0.09%
2018/12/18	0	0.00	1	46.45	46.15	-1	2,170	-0.05%
2018/11/30	1	46.90	4	46.79	46.90	-3	4,360	-0.07%
2018/11/26	4	47.61	1	47.65	46.20	3	5,043	0.06%
2018/11/15	0	0.00	4	46.23	46.55	-4	5,138	-0.08%
2018/10/25	3	44.80	0	0.00	45.00	3	5,721	0.05%
2018/10/23	1	45.40	0	0.00	45.40	1	5,730	0.02%
2018/10/19	2	45.00	0	0.00	45.90	2	5,681	0.04%
2018/10/15	2	45.25	0	0.00	45.25	2	5,523	0.04%
2018/10/11	2	45.55	0	0.00	45.60	2	5,469	0.04%
2018/10/09	0.2	47.00	0	0.00	46.65	0.2	5,337	0.00%
2018/10/05	1	47.00	0	0.00	46.75	1	5,270	0.02%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/09/26	3	47.77	2	47.88	47.45	1	5,177	0.02%
2018/09/25	1	48.80	1	48.40	48.35	0	5,179	0.00%
2018/09/21	0	0.00	7	48.61	48.70	-7	5,175	-0.14%
2018/09/19	1	48.15	19	47.99	48.15	-18	5,140	-0.35%
2018/09/18	0	0.00	1	47.60	47.50	-1	5,115	-0.02%
2018/09/17	2	47.18	0	0.00	47.50	2	5,115	0.04%
2018/09/14	2	47.00	1	48.10	47.50	1	5,117	0.02%
2018/09/13	1	47.60	3	47.35	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	2	46.85	46.90	-2	5,051	-0.04%
2018/09/11	0	0.00	1	44.95	45.40	-1	4,986	-0.02%
2018/09/10	3	44.53	0	0.00	44.60	3	4,834	0.06%
2018/09/07	5	45.55	0	0.00	45.10	5	4,580	0.11%
2018/09/06	0	0.00	10	49.05	49.15	-10	3,932	-0.25%
2018/09/05	0	0.00	27	48.88	48.80	-27	3,239	-0.83%
2018/09/04	2	49.90	15	50.04	49.95	-13	2,892	-0.45%
2018/09/03	0	0.00	2	50.08	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	5	49.39	49.90	-5	2,690	-0.19%
2018/08/30	0	0.00	10	49.25	49.30	-10	2,659	-0.38%
2018/08/29	10	49.00	22	48.86	48.95	-12	2,728	-0.44%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/23	1	48.45	0	0.00	48.40	1	2,840	0.04%
2018/08/22	1	48.50	2	48.50	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	3	48.03	48.20	-3	2,879	-0.10%
2018/08/20	0	0.00	1	47.70	47.70	-1	2,873	-0.03%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	3	48.18	48.00	-3	2,873	-0.10%
2018/08/14	1	47.60	0	0.00	47.65	1	2,835	0.04%
2018/08/13	1	47.00	6	47.95	47.50	-5	2,634	-0.19%
2018/08/10	4	47.89	5	47.65	48.00	-1	2,483	-0.04%
2018/08/09	4	48.20	0	0.00	48.30	4	2,481	0.16%
2018/08/08	0	0.00	11	47.76	47.90	-11	2,452	-0.45%
2018/08/07	0	0.00	5	47.60	47.65	-5	2,382	-0.21%
2018/08/06	1	47.30	10	47.35	47.35	-9	2,406	-0.37%
2018/08/03	4	47.19	0	0.00	47.35	4	2,409	0.17%
2018/08/01	1	47.10	11	47.15	47.20	-10	2,402	-0.42%
2018/07/31	6	46.78	8	46.67	47.30	-2	2,392	-0.08%
2018/07/30	1	46.35	1	46.25	46.40	0	2,356	0.00%
2018/07/24	1	45.85	0	0.00	45.70	1	2,450	0.04%
2018/07/19	1	46.35	0	0.00	45.65	1	2,487	0.04%
2018/07/18	3	46.02	0	0.00	46.15	3	2,501	0.12%
2018/07/17	0	0.00	1	45.70	45.40	-1	2,525	-0.04%
2018/07/10	1	44.95	0	0.00	44.85	1	2,607	0.04%
2018/07/09	1	44.40	1	44.60	44.80	0	2,609	0.00%
2018/07/05	0	0.00	3	44.15	44.00	-3	2,639	-0.11%
2018/07/02	9	45.02	0	0.00	44.55	9	2,696	0.33%
2018/06/29	4	44.94	0	0.00	45.25	4	2,683	0.15%
2018/06/28	7	44.51	0	0.00	44.60	7	2,663	0.26%
2018/06/27	1	45.30	0	0.00	45.15	1	2,625	0.04%
2018/06/25	7	46.00	0	0.00	45.80	7	2,627	0.27%
2018/06/22	6	45.88	0	0.00	45.70	6	2,644	0.23%
2018/06/20	5	46.00	0	0.00	46.25	5	2,647	0.19%
2018/06/19	6	46.02	4	46.23	46.20	2	2,655	0.08%
2018/06/15	13	46.27	0	0.00	45.90	13	2,624	0.50%
2018/06/14	2	46.60	11	46.40	46.35	-9	2,513	-0.36%
2018/06/12	2	47.55	0	0.00	47.65	2	2,520	0.08%
2018/06/11	3	48.02	0	0.00	47.60	3	2,510	0.12%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	3	46.85	7	47.47	47.85	-4	2,452	-0.16%
2018/06/04	50	46.65	1	46.60	46.60	49	2,310	2.12%
2018/06/01	0	0.00	0.2	46.30	46.30	-0.2	2,272	-0.01%
2018/05/30	15	45.68	0	0.00	45.50	15	2,150	0.70%
2018/05/29	5	46.10	2	46.15	46.15	3	2,121	0.14%
2018/05/25	0	0.00	1	46.00	46.00	-1	2,115	-0.05%
2018/05/22	1	46.10	0	0.00	46.05	1	2,095	0.05%
2018/05/14	5	45.98	0	0.00	45.75	5	2,276	0.22%
2018/05/09	10	45.15	0	0.00	45.05	10	2,251	0.44%
2018/05/07	20	45.23	0	0.00	45.20	20	2,310	0.87%
2018/05/04	10	45.35	0	0.00	45.35	10	2,347	0.43%
2018/05/03	0	0.00	1	45.75	45.50	-1	2,450	-0.04%
2018/05/02	1	46.25	0	0.00	46.00	1	2,512	0.04%
2018/04/23	3	45.78	0	0.00	45.60	3	2,630	0.11%
2018/04/11	1	45.70	3	45.85	45.70	-2	2,585	-0.08%
2018/04/10	4	45.08	6	45.28	45.40	-2	2,580	-0.08%
2018/04/09	20	44.91	0	0.00	44.80	20	2,583	0.77%
2018/03/31	2	45.13	0	0.00	45.15	2	2,588	0.08%
2018/03/29	1	45.35	0	0.00	44.90	1	2,585	0.04%
2018/03/23	2	44.73	0	0.00	44.75	2	2,567	0.08%
2018/03/14	0	0.00	2	45.40	45.50	-2	2,727	-0.07%
2018/03/13	1	45.00	0	0.00	45.05	1	2,704	0.04%
2018/03/09	20	44.25	0	0.00	44.40	20	2,671	0.75%
2018/03/07	0	0.00	6	44.12	44.10	-6	2,691	-0.22%
2018/03/01	0	0.00	1	44.00	44.65	-1	2,756	-0.04%
2018/02/27	1	44.20	0	0.00	44.15	1	2,727	0.04%
2018/02/22	2	44.30	0	0.00	44.40	2	2,735	0.07%
2018/02/21	3	44.77	0	0.00	44.70	3	2,732	0.11%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	0	0.00	4	42.45	43.55	-4	2,704	-0.15%
2018/02/07	0	0.00	10	44.58	44.20	-10	2,682	-0.37%
2018/02/06	10	41.97	21	42.07	42.20	-11	2,599	-0.42%
2018/02/05	1	44.90	0	0.00	44.85	1	2,514	0.04%
2018/02/02	1	45.50	0	0.00	45.60	1	2,507	0.04%
2018/02/01	0	0.00	1	45.60	45.55	-1	2,514	-0.04%
2018/01/31	1	46.20	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	1	46.15	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	4	46.40	46.50	-4	2,443	-0.16%
2018/01/26	0	0.00	15	46.05	46.45	-15	2,421	-0.62%
2018/01/24	0	0.00	1	45.20	45.00	-1	2,263	-0.04%
2018/01/23	12	44.30	2.4	44.90	44.95	9.6	2,212	0.43%
2018/01/22	10	42.95	0	0.00	43.05	10	2,117	0.47%
2018/01/19	0	0.00	2	42.75	42.85	-2	2,135	-0.09%
2018/01/18	2	42.88	0	0.00	42.80	2	2,129	0.09%
2018/01/17	0	0.00	9	42.97	43.05	-9	2,113	-0.43%
2018/01/15	1	42.50	0	0.00	42.85	1	2,080	0.05%
2018/01/11	0	0.00	1	42.50	42.45	-1	2,114	-0.05%
2018/01/08	0	0.00	4	43.33	43.40	-4	2,116	-0.19%
2018/01/05	1	43.10	0	0.00	43.10	1	2,102	0.05%
2018/01/03	0	0.00	2.6	43.07	43.15	-2.6	2,125	-0.12%
2018/01/02	2	42.73	2	42.70	43.15	0	2,095	0.00%