興富發 (2542)-永興券商分點個股進出

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
46.05
漲跌
▲1.95
漲幅
+4.42%
成交量
14,627張
產業
上市營建類股
945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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/22	0	0.00	1	44.10	44.10	-1	7,183	-0.01%
2024/11/21	0	0.00	0.2	43.55	43.85	-0.2	7,262	0.00%
2024/11/19	1	43.25	0	0.00	43.80	1	7,812	0.01%
2024/11/12	1	42.20	0	0.00	42.10	1	8,642	0.01%
2024/11/05	1	40.90	0	0.00	40.85	1	9,249	0.01%
2024/11/04	0.2	41.00	0	41.00	40.85	0.2	10,166	0.00%
2024/11/01	3	41.25	0	0.00	41.35	3	10,554	0.03%
2024/10/30	0	0.00	0.4	41.00	40.75	-0.4	10,882	0.00%
2024/10/29	0.4	41.50	0	0.00	41.00	0.4	11,099	0.00%
2024/10/25	1	40.45	0	0.00	40.70	1	11,440	0.01%
2024/10/24	65	40.41	0.2	41.00	40.30	64.8	11,758	0.55%
2024/10/23	1	40.80	0	0.00	41.00	1	11,773	0.01%
2024/10/17	2	43.60	0	0.00	43.60	2	13,103	0.02%
2024/10/07	0	0.00	7	44.64	44.90	-7	15,177	-0.05%
2024/10/04	3	43.73	0	0.00	43.60	3	15,268	0.02%
2024/10/01	2	44.83	0	0.00	44.60	2	15,238	0.01%
2024/09/30	1	45.25	0	0.00	45.10	1	15,449	0.01%
2024/09/27	1	45.50	1	45.70	45.60	0	15,476	0.00%
2024/09/26	7	45.77	8	45.92	45.40	-1	15,492	-0.01%
2024/09/25	0	0.00	7	50.17	50.30	-7	15,404	-0.05%
2024/09/24	0.2	49.35	0	0.00	49.15	0.2	15,397	0.00%
2024/09/23	2	47.60	8	48.26	49.10	-6	15,752	-0.04%
2024/09/20	83	49.29	3	49.80	49.20	80	15,827	0.51%
2024/09/19	0	0.00	7	53.89	54.20	-7	15,631	-0.04%
2024/09/13	0	0.00	1	51.80	52.00	-1	16,549	-0.01%
2024/09/12	1	50.60	1	50.80	51.00	0	16,710	0.00%
2024/09/11	31	50.56	0	0.00	50.30	31	16,779	0.18%
2024/09/09	1	51.54	1	51.30	51.80	0	17,421	0.00%
2024/09/06	1	53.50	0	0.00	53.20	1	17,428	0.01%
2024/09/05	51	53.15	0	0.00	53.00	51	17,628	0.29%
2024/09/04	1	52.10	0	0.00	52.20	1	17,842	0.01%
2024/08/30	0	0.00	11	54.98	55.70	-11	18,056	-0.06%
2024/08/26	5	52.00	0	0.00	51.90	5	18,007	0.03%
2024/08/22	11	53.96	0	0.00	53.60	11	17,892	0.06%
2024/08/21	6	55.42	0	0.00	54.80	6	17,586	0.03%
2024/08/19	0	0.00	6	59.82	59.40	-6	17,133	-0.04%
2024/08/16	0	0.00	4	57.70	58.30	-4	16,982	-0.02%
2024/08/15	58	55.59	30	55.32	55.00	28	16,757	0.17%
2024/08/14	5	55.00	0	0.00	55.20	5	16,707	0.03%
2024/08/13	21	54.32	0	0.00	54.40	21	16,637	0.13%
2024/08/12	0	0.00	45	54.51	54.60	-45	16,753	-0.27%
2024/08/09	1	52.90	0	0.00	52.90	1	16,711	0.01%
2024/08/08	1	52.80	1	52.90	52.70	0	16,589	0.00%
2024/08/07	26	53.00	0	0.00	53.00	26	16,548	0.16%
2024/08/06	1	49.35	20	55.60	50.50	-19	16,345	-0.12%
2024/08/05	2	55.05	4	55.50	54.80	-2	15,613	-0.01%
2024/08/02	4	61.85	0	0.00	60.80	4	15,428	0.03%
2024/08/01	4	64.15	0	0.00	64.30	4	15,622	0.03%
2024/07/31	0	0.00	14	63.73	64.00	-14	15,823	-0.09%
2024/07/30	6	63.05	63	63.28	64.10	-57	16,104	-0.35%
2024/07/29	3	64.03	1.2	63.67	63.00	1.8	16,475	0.01%
2024/07/26	1	61.50	1	61.60	61.60	0	16,202	0.00%
2024/07/23	3	61.93	0	0.00	62.60	3	16,252	0.02%
2024/07/22	4	60.55	1	61.30	60.60	3	16,100	0.02%
2024/07/19	1	64.00	0	0.00	63.80	1	15,756	0.01%
2024/07/18	0	0.00	1	66.00	65.90	-1	15,295	-0.01%
2024/07/17	1	64.90	30.3	66.19	65.00	-29.3	15,012	-0.20%
2024/07/16	5	63.54	7.3	64.76	64.40	-2.3	14,954	-0.02%
2024/07/12	0	0.00	0.3	60.40	60.70	-0.3	14,290	0.00%
2024/07/11	0	0.00	2	61.10	60.00	-2	14,161	-0.01%
2024/07/10	1	59.50	1	59.40	59.40	0	13,886	0.00%
2024/07/09	0	0.00	1.7	54.46	54.60	-1.7	13,501	-0.01%
2024/07/04	0	0.00	1	55.40	55.20	-1	13,228	-0.01%
2024/06/24	0	0.00	1	54.60	53.20	-1	11,656	-0.01%
2024/06/18	10	51.70	0	0.00	51.60	10	10,336	0.10%
2024/06/17	0	0.00	27	53.28	52.10	-27	10,274	-0.26%
2024/06/14	0	0.00	6	51.78	51.60	-6	9,959	-0.06%
2024/06/13	1	48.00	1	49.15	49.15	0	9,397	0.00%
2024/06/07	20	48.70	1	49.10	48.45	19	8,820	0.22%
2024/06/06	10	47.05	5	47.00	47.35	5	8,543	0.06%
2024/06/03	0	0.00	16.6	46.39	46.40	-16.6	8,313	-0.20%
2024/05/27	0	0.00	2	44.55	44.20	-2	7,901	-0.03%
2024/05/22	1	45.00	1	45.15	45.25	0	7,713	0.00%
2024/05/21	2	44.65	0	0.00	44.60	2	7,653	0.03%
2024/05/16	2	45.75	0	0.00	45.55	2	7,519	0.03%
2024/05/09	0	0.00	3	46.75	45.65	-3	6,975	-0.04%
2024/05/07	3	48.50	53	48.24	47.85	-50	6,490	-0.77%
2024/05/06	5	48.30	1.1	48.41	48.15	3.9	5,901	0.07%
2024/05/03	10	47.05	1	46.45	47.20	9	5,458	0.16%
2024/05/02	1	46.70	3	46.33	46.60	-2	4,966	-0.04%
2024/04/30	0	0.00	1	44.15	44.30	-1	4,411	-0.02%
2024/04/29	2	44.43	2	44.45	44.30	0	4,274	0.00%
2024/04/25	0	0.00	1	42.95	42.70	-1	3,964	-0.03%
2024/04/22	0	0.00	1	42.05	42.40	-1	3,769	-0.03%
2024/03/21	0	0.00	1	38.70	38.65	-1	2,556	-0.04%
2024/03/20	2	38.78	1.2	38.76	38.50	0.8	2,570	0.03%
2024/03/15	1	39.20	0	0.00	39.20	1	2,527	0.04%
2024/03/11	0	0.00	2	39.70	39.90	-2	2,450	-0.08%
2024/03/06	50	39.70	0	0.00	39.65	50	2,423	2.06%
2024/02/27	2	39.73	0	0.00	39.70	2	2,419	0.08%
2024/02/23	0	0.00	0.1	39.70	39.55	-0.1	2,440	0.00%
2024/02/19	0	0.00	1	39.60	39.65	-1	2,425	-0.04%
2024/02/01	0	0.00	22	39.55	39.60	-22	2,413	-0.91%
2024/01/30	1	39.55	0	0.00	39.55	1	2,433	0.04%
2024/01/24	0	0.00	1.2	39.60	39.55	-1.2	2,510	-0.05%
2024/01/17	0	0.00	1	39.70	39.85	-1	2,489	-0.04%
2024/01/08	10	40.24	0	0.00	40.20	10	2,845	0.35%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/11	5	40.10	0	0.00	40.10	5	3,549	0.14%
2023/12/04	1	40.65	0	0.00	40.70	1	3,476	0.03%
2023/11/13	0.5	40.60	0	0.00	40.60	0.5	3,398	0.01%
2023/11/06	0	0.00	0.1	40.75	40.70	-0.1	3,513	0.00%
2023/11/03	0	0.00	0.1	40.75	40.60	-0.1	3,494	0.00%
2023/09/25	2	43.03	0	0.00	43.05	2	2,712	0.07%
2023/09/22	1	43.30	0	0.00	43.40	1	2,593	0.04%
2023/09/21	1	43.85	0	0.00	43.95	1	2,534	0.04%
2023/09/20	1	44.20	0	0.00	44.20	1	2,472	0.04%
2023/09/15	3	43.58	0	0.00	43.25	3	2,331	0.13%
2023/09/05	1	43.45	0	0.00	43.45	1	2,292	0.04%
2023/08/28	0	0.00	1	42.75	42.95	-1	2,238	-0.04%
2023/08/25	0	0.00	0.1	42.55	42.40	-0.1	2,284	0.00%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/17	0	0.00	0.5	42.60	42.60	-0.5	2,343	-0.02%
2023/08/16	0	0.00	17	42.40	42.60	-17	2,375	-0.72%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/07/25	0	0.00	2	41.55	41.60	-2	3,007	-0.07%
2023/07/24	6	41.85	0	0.00	41.70	6	2,980	0.20%
2023/07/17	1	42.25	0	0.00	42.25	1	2,931	0.03%
2023/07/11	0	0.00	0.6	42.90	43.00	-0.6	2,878	-0.02%
2023/06/29	0	0.00	1	42.90	42.75	-1	2,963	-0.03%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/16	1	42.25	0	0.00	42.25	1	2,968	0.03%
2023/06/14	0	0.00	1	42.85	43.00	-1	2,916	-0.03%
2023/06/12	0	0.00	4.9	42.89	42.85	-4.9	3,027	-0.16%
2023/06/08	0	0.00	1.1	42.60	42.55	-1.1	3,019	-0.04%
2023/06/07	0	0.00	2	42.45	42.60	-2	3,035	-0.07%
2023/05/15	1	41.30	0	0.00	41.35	1	2,816	0.04%
2023/05/12	1	41.70	2	41.90	41.95	-1	2,713	-0.04%
2023/05/11	2	41.90	8.2	42.02	42.30	-6.2	2,632	-0.24%
2023/05/10	0	0.00	2	43.15	43.20	-2	2,214	-0.09%
2023/05/03	0	0.00	3	42.30	42.30	-3	2,241	-0.13%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/21	0	0.00	2	41.80	41.85	-2	2,423	-0.08%
2023/04/17	0.4	42.18	0	0.00	42.05	0.4	2,394	0.02%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	2	42.03	0.1	41.95	41.95	1.9	2,407	0.08%
2023/04/07	0	0.00	2	41.48	41.70	-2	2,499	-0.08%
2023/03/31	0	0.00	1	41.15	41.15	-1	2,570	-0.04%
2023/03/27	0	0.00	2.3	40.80	40.70	-2.3	4,154	-0.05%
2023/03/24	4	40.66	0	0.00	40.65	4	4,616	0.09%
2023/03/23	0	0.00	1	41.30	41.00	-1	4,683	-0.02%
2023/03/15	2	41.05	2	40.80	40.60	0	5,035	0.00%
2023/03/09	0	0.00	1	41.95	41.95	-1	5,127	-0.02%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/02	0	0.00	2	42.10	42.25	-2	5,216	-0.04%
2023/01/16	0	0.00	0.1	40.85	40.70	-0.1	6,047	0.00%
2022/12/23	0	0.00	1	40.15	40.35	-1	6,264	-0.02%
2022/12/21	2	39.50	0	0.00	40.00	2	6,026	0.03%
2022/12/20	5	40.00	0	0.00	39.65	5	5,780	0.09%
2022/12/07	0	0.00	2	43.60	44.35	-2	5,137	-0.04%
2022/12/06	1	44.00	0	0.00	43.95	1	5,103	0.02%
2022/12/05	1	44.80	0	0.00	44.40	1	5,088	0.02%
2022/11/29	0	0.00	0.1	44.70	44.80	-0.1	5,026	0.00%
2022/11/11	0	0.00	2	42.30	42.40	-2	4,802	-0.04%
2022/11/10	0	0.00	1	42.00	42.25	-1	4,814	-0.02%
2022/11/07	0	0.00	0.3	42.00	42.05	-0.3	4,888	-0.01%
2022/11/04	1	41.70	4.6	41.70	42.00	-3.6	4,888	-0.07%
2022/11/03	0	0.00	2	41.20	41.30	-2	4,842	-0.04%
2022/11/02	0	0.00	0.3	41.40	41.25	-0.3	4,832	-0.01%
2022/11/01	0.5	41.45	0.1	41.45	41.45	0.4	4,873	0.01%
2022/10/25	0	0.00	1	40.50	40.65	-1	4,828	-0.02%
2022/10/20	2	40.10	0	0.00	40.35	2	4,768	0.04%
2022/10/17	0	0.00	3	38.55	39.20	-3	4,736	-0.06%
2022/10/03	0	0.00	3	39.85	39.85	-3	5,232	-0.06%
2022/09/29	2	38.33	0	0.00	38.60	2	5,204	0.04%
2022/09/23	0	0.00	3	47.75	47.80	-3	4,766	-0.06%
2022/09/22	0	0.00	12	47.84	47.75	-12	4,634	-0.26%
2022/09/16	0	0.00	3	48.25	48.30	-3	4,306	-0.07%
2022/09/15	0	0.00	0.2	48.41	48.25	-0.2	4,462	0.00%
2022/09/08	0	0.00	2	48.10	48.35	-2	5,532	-0.04%
2022/08/29	2	47.60	10	47.65	47.85	-8	5,702	-0.14%
2022/08/24	1	47.55	0	0.00	48.00	1	5,807	0.02%
2022/08/22	2	46.95	0	0.00	47.65	2	5,815	0.03%
2022/08/18	2	46.65	4	46.85	46.80	-2	5,742	-0.03%
2022/08/17	10	47.00	0	0.00	47.20	10	5,720	0.17%
2022/08/15	0	0.00	1	46.30	46.20	-1	5,579	-0.02%
2022/08/01	0	0.00	5	45.95	45.90	-5	6,010	-0.08%
2022/07/26	5	44.85	0	0.00	44.80	5	6,033	0.08%
2022/07/21	0	0.00	2	45.15	45.15	-2	6,053	-0.03%
2022/07/08	2	43.85	0	0.00	43.85	2	6,195	0.03%
2022/07/06	0	0.00	2	44.80	44.20	-2	6,327	-0.03%
2022/07/04	2	44.35	0	0.00	44.40	2	6,803	0.03%
2022/06/30	0	0.00	2	45.20	45.20	-2	8,178	-0.02%
2022/06/29	0	0.00	3	44.85	45.10	-3	8,197	-0.04%
2022/06/24	5	43.90	0	0.00	44.20	5	8,284	0.06%
2022/06/22	2	43.43	0	0.00	43.25	2	8,163	0.02%
2022/06/21	2	43.58	0	0.00	43.35	2	7,857	0.03%
2022/06/15	1	44.95	0	0.00	45.05	1	7,569	0.01%
2022/06/13	0	0.00	1	44.65	44.80	-1	8,324	-0.01%
2022/06/07	0	0.00	1	44.85	45.35	-1	8,600	-0.01%
2022/06/06	25	45.12	0	0.00	45.00	25	8,621	0.29%
2022/06/02	15	46.30	0	0.00	46.10	15	8,580	0.17%
2022/05/31	0.5	46.55	0	0.00	46.45	0.5	8,812	0.01%
2022/05/27	2	46.03	0	0.00	46.00	2	8,908	0.02%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1	45.85	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0	0.00	1	45.95	46.00	-1	9,444	-0.01%
2022/05/19	10	45.40	0	0.00	45.60	10	9,778	0.10%
2022/05/18	0	0.00	1	45.85	45.90	-1	9,750	-0.01%
2022/05/17	2	45.00	0	0.00	45.45	2	9,739	0.02%
2022/05/13	1	44.15	1	43.70	44.70	0	9,762	0.00%
2022/05/12	3	45.80	0	0.00	45.40	3	9,552	0.03%
2022/05/11	3	46.30	0	0.00	46.25	3	9,474	0.03%
2022/05/06	0	0.00	1	46.80	46.90	-1	9,568	-0.01%
2022/05/03	0.2	46.95	1	46.65	46.65	-0.8	9,780	-0.01%
2022/04/29	2	46.80	0	0.00	46.95	2	9,807	0.02%
2022/04/28	1	46.80	0	0.00	46.70	1	9,846	0.01%
2022/04/27	6	46.75	0	0.00	46.70	6	9,839	0.06%
2022/04/26	5	46.93	0	0.00	47.20	5	9,858	0.05%
2022/04/25	3	46.57	8	46.46	46.45	-5	9,766	-0.05%
2022/04/22	7	47.40	0	0.00	47.10	7	9,677	0.07%
2022/04/21	4	47.83	0	0.00	47.50	4	9,599	0.04%
2022/04/20	1	47.70	0	0.00	48.75	1	9,493	0.01%
2022/04/19	0	0.00	1	47.60	47.80	-1	9,399	-0.01%
2022/04/18	0	0.00	1	48.00	47.80	-1	9,395	-0.01%
2022/04/15	2	48.05	0	0.00	48.05	2	9,352	0.02%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1	47.15	0	0.00	47.45	1	9,288	0.01%
2022/04/12	1	46.85	0	0.00	46.90	1	9,253	0.01%
2022/04/11	2	48.03	0	0.00	47.60	2	9,119	0.02%
2022/04/08	2	48.60	0	0.00	48.75	2	8,892	0.02%
2022/04/07	10	49.21	12	49.30	48.90	-2	8,703	-0.02%
2022/04/06	15	47.34	4	46.69	49.00	11	7,888	0.14%
2022/04/01	1	45.65	0	0.00	45.70	1	7,252	0.01%
2022/03/28	0	0.00	1	45.20	45.35	-1	7,363	-0.01%
2022/03/25	1.8	45.81	0	0.00	45.75	1.8	7,389	0.02%
2022/03/23	21	46.00	3	45.80	45.95	18	7,509	0.24%
2022/03/22	5	45.29	37	45.15	45.50	-32	7,515	-0.43%
2022/03/21	2	46.40	1	46.45	46.20	1	7,261	0.01%
2022/03/18	1	46.65	0	0.00	46.60	1	7,118	0.01%
2022/03/17	6	46.80	5	47.05	47.00	1	7,022	0.01%
2022/03/16	0	0.00	5	46.95	46.85	-5	6,829	-0.07%
2022/03/08	0	0.00	1	48.65	48.50	-1	5,836	-0.02%
2022/03/07	0	0.00	1	49.20	49.30	-1	5,723	-0.02%
2022/02/24	0	0.00	2	49.20	48.35	-2	5,287	-0.04%
2022/02/23	39	48.79	2	49.05	49.10	37	5,123	0.72%
2022/02/22	0	0.00	10.5	48.34	48.90	-10.5	5,011	-0.21%
2022/02/21	0	0.00	6	47.75	48.15	-6	4,800	-0.12%
2022/02/17	0	0.00	1	47.10	47.25	-1	4,777	-0.02%
2022/02/16	2	47.00	0	0.00	47.15	2	4,863	0.04%
2022/02/15	9	47.17	1	47.10	47.10	8	5,051	0.16%
2022/02/10	2	47.05	0	0.00	46.90	2	5,005	0.04%
2022/02/09	0	0.00	1	47.20	47.00	-1	4,977	-0.02%
2022/02/07	0	0.00	1	47.05	47.05	-1	4,852	-0.02%
2022/01/26	0	0.00	1	46.25	46.80	-1	4,760	-0.02%
2022/01/24	2	46.30	0	0.00	46.30	2	4,641	0.04%
2022/01/20	1	46.00	0	0.00	46.15	1	4,536	0.02%
2022/01/19	4	45.91	0	0.00	45.95	4	4,521	0.09%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/13	0	0.00	2	46.20	46.20	-2	4,661	-0.04%
2021/12/28	3	46.20	0	0.00	46.15	3	4,557	0.07%
2021/12/23	2.9	45.97	3	46.10	46.05	-0.1	4,502	0.00%
2021/12/22	0	0.00	5.5	46.52	46.70	-5.5	4,305	-0.13%
2021/12/21	1	47.00	0	0.00	47.00	1	4,226	0.02%
2021/12/20	6	47.58	1	47.65	47.60	5	4,188	0.12%
2021/12/17	0	0.00	1	47.15	47.25	-1	4,196	-0.02%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/07	0	0.00	1	46.50	46.50	-1	4,130	-0.02%
2021/12/06	2	46.35	0	0.00	46.40	2	4,098	0.05%
2021/11/29	20	46.50	0	0.00	46.45	20	4,068	0.49%
2021/11/26	3	46.75	3	46.75	46.80	0	4,044	0.00%
2021/11/25	1	47.25	0	0.00	47.10	1	4,003	0.02%
2021/11/23	1	46.20	0	0.00	46.20	1	3,893	0.03%
2021/11/19	3	46.60	3	46.55	46.65	0	3,884	0.00%
2021/11/18	3	46.70	0	0.00	46.60	3	3,886	0.08%
2021/11/15	3	47.85	0	0.00	47.65	3	3,829	0.08%
2021/11/12	2	47.65	0	0.00	47.80	2	3,734	0.05%
2021/11/03	0	0.00	0.3	44.90	44.85	-0.3	3,737	-0.01%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/04	5	44.95	0.7	44.80	44.70	4.3	4,580	0.09%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/29	1	45.10	0	0.00	45.05	1	4,619	0.02%
2021/09/28	1	45.00	0	0.00	45.30	1	4,593	0.02%
2021/09/27	1	44.85	0	0.00	44.65	1	4,567	0.02%
2021/09/22	1	46.55	3	47.00	46.20	-2	4,245	-0.05%
2021/09/16	0	0.00	3	47.70	47.80	-3	4,089	-0.07%
2021/09/07	1	47.70	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0	0.00	1	48.30	48.15	-1	4,318	-0.02%
2021/09/02	1	48.25	0	0.00	48.25	1	4,344	0.02%
2021/08/27	3	47.40	0	0.00	47.45	3	4,405	0.07%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/23	0	0.00	0.2	47.80	47.50	-0.2	4,576	0.00%
2021/08/19	0	0.00	3	47.75	47.55	-3	5,750	-0.05%
2021/08/16	0	0.00	2	48.50	48.10	-2	5,726	-0.03%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/04	0	0.00	1	49.00	49.05	-1	5,896	-0.02%
2021/08/03	0	0.00	1	49.70	49.30	-1	5,955	-0.02%
2021/08/02	0	0.00	3	49.35	49.45	-3	6,067	-0.05%
2021/07/30	0	0.00	3	49.10	49.05	-3	6,127	-0.05%
2021/07/29	0	0.00	2.2	49.04	49.10	-2.2	6,148	-0.04%
2021/07/27	1	48.00	0	0.00	48.15	1	6,096	0.02%
2021/07/26	1	47.97	0	0.00	48.10	1	6,098	0.02%
2021/07/23	0	0.00	3	48.10	47.90	-3	6,014	-0.05%
2021/07/22	0	0.00	1	46.90	46.85	-1	5,822	-0.02%
2021/07/12	3	45.45	0	0.00	45.20	3	6,116	0.05%
2021/07/09	0	0.00	2	45.25	45.00	-2	6,084	-0.03%
2021/07/07	1	43.95	0	0.00	44.40	1	6,008	0.02%
2021/06/25	3	43.95	0	0.00	43.60	3	6,171	0.05%
2021/06/24	0	0.00	0.3	43.75	43.85	-0.3	6,158	0.00%
2021/06/18	0	0.00	1	42.80	42.20	-1	6,113	-0.02%
2021/06/17	1	42.10	0	0.00	42.75	1	6,189	0.02%
2021/06/15	0	0.00	1	42.85	42.80	-1	6,256	-0.02%
2021/06/10	0	0.00	1	42.45	42.30	-1	6,243	-0.02%
2021/06/09	1	41.85	0	0.00	41.75	1	6,208	0.02%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.25	0	0.00	42.10	1	6,060	0.02%
2021/05/28	1	42.65	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	1	42.75	42.60	-1	5,986	-0.02%
2021/05/25	1	42.30	0	0.00	42.30	1	4,800	0.02%
2021/05/24	0	0.00	1	42.90	42.70	-1	4,755	-0.02%
2021/05/21	1	42.20	0	0.00	43.00	1	4,782	0.02%
2021/05/17	0	0.00	2	41.00	40.80	-2	4,762	-0.04%
2021/05/14	0	0.00	1	43.00	42.80	-1	4,683	-0.02%
2021/05/13	1	42.25	0	0.00	42.10	1	4,629	0.02%
2021/05/03	0	0.00	5.1	45.51	44.70	-5.1	3,820	-0.13%
2021/04/29	0	0.00	2.2	45.43	45.25	-2.2	3,765	-0.06%
2021/04/28	0	0.00	0.4	45.65	45.65	-0.4	3,739	-0.01%
2021/04/23	0	0.00	1	44.80	45.35	-1	3,491	-0.03%
2021/04/22	1	44.30	2.1	44.31	44.10	-1.1	3,389	-0.03%
2021/04/19	2	44.53	2	44.53	44.60	0	3,322	0.00%
2021/04/16	0	0.00	1	43.45	43.60	-1	3,270	-0.03%
2021/04/12	0	0.00	2	43.55	43.60	-2	3,327	-0.06%
2021/04/09	1	43.65	5.1	43.70	43.75	-4.1	3,336	-0.12%
2021/04/08	0	0.00	11	43.55	43.50	-11	3,300	-0.33%
2021/03/31	5	43.60	0	0.00	43.50	5	3,351	0.15%
2021/03/22	1	43.30	0	0.00	43.60	1	4,406	0.02%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/08	0	0.00	3	45.55	45.25	-3	5,088	-0.06%
2021/02/17	3	43.90	0	0.00	43.75	3	5,010	0.06%
2021/01/12	0	0.00	3	46.00	45.55	-3	5,170	-0.06%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/29	4	45.75	1	45.75	45.60	3	4,996	0.06%
2020/12/25	1	46.75	1	46.20	46.45	0	4,947	0.00%
2020/12/24	1	45.95	2	46.00	46.40	-1	4,907	-0.02%
2020/12/22	2	44.90	0	0.00	44.50	2	4,623	0.04%
2020/12/17	0	0.00	1	45.80	46.05	-1	4,185	-0.02%
2020/12/16	1	45.85	3	45.87	45.95	-2	4,169	-0.05%
2020/12/15	0	0.00	7.7	45.09	45.25	-7.7	4,086	-0.19%
2020/12/14	0	0.00	1	45.15	44.90	-1	4,076	-0.02%
2020/12/09	0	0.00	3	44.40	44.50	-3	3,934	-0.08%
2020/12/07	1	45.20	16	45.82	45.85	-15	3,620	-0.41%
2020/11/30	2	44.35	8	44.46	44.50	-6	3,235	-0.19%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/26	2	43.90	0	0.00	43.85	2	3,149	0.06%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/03	0	0.00	1.1	42.21	42.35	-1.1	3,197	-0.03%
2020/11/02	0.6	41.90	0	0.00	41.90	0.6	3,189	0.02%
2020/10/30	3	41.85	0	0.00	41.50	3	3,171	0.09%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/08	0	0.00	5	44.40	44.70	-5	2,849	-0.18%
2020/09/30	5	43.10	0	0.00	43.00	5	2,825	0.18%
2020/09/29	5	42.85	0	0.00	43.30	5	2,824	0.18%
2020/09/25	0	0.00	1	41.70	41.50	-1	2,769	-0.04%
2020/09/23	1	46.30	3	46.05	46.15	-2	2,590	-0.08%
2020/09/22	2	46.55	0	0.00	46.60	2	2,499	0.08%
2020/09/21	1	46.80	0	0.00	46.85	1	2,460	0.04%
2020/09/18	1	46.70	0	0.00	46.65	1	2,411	0.04%
2020/09/17	0	0.00	1	46.85	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	10	46.55	46.35	-10	2,343	-0.43%
2020/09/10	0	0.00	1	46.20	46.30	-1	2,321	-0.04%
2020/09/04	2	45.65	0	0.00	45.80	2	2,420	0.08%
2020/08/31	10	46.25	1	46.45	46.40	9	2,516	0.36%
2020/08/28	0	0.00	3	45.90	45.60	-3	2,440	-0.12%
2020/08/26	0	0.00	2	45.55	45.50	-2	2,500	-0.08%
2020/08/24	0	0.00	3	44.60	44.65	-3	2,659	-0.11%
2020/08/21	4	44.36	0	0.00	44.35	4	2,688	0.15%
2020/08/20	20	43.90	22	43.54	43.50	-2	2,678	-0.07%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	41	44.11	44.35	-41	2,621	-1.56%
2020/08/14	40	43.10	0	0.00	43.10	40	2,595	1.54%
2020/08/13	1	43.70	3.6	43.63	43.75	-2.6	2,596	-0.10%
2020/08/07	0	0.00	1	43.00	42.85	-1	2,686	-0.04%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/07/31	0	0.00	1	43.00	42.80	-1	2,793	-0.04%
2020/07/29	0	0.00	1	42.40	41.90	-1	2,787	-0.04%
2020/07/16	1	43.25	0	0.00	43.25	1	2,862	0.03%
2020/07/15	1	43.90	1	43.50	43.65	0	2,856	0.00%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2	43.53	0	0.00	43.15	2	2,817	0.07%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/06/29	1	43.55	0	0.00	43.60	1	2,797	0.04%
2020/06/23	0	0.00	1	44.20	43.90	-1	2,823	-0.04%
2020/06/19	2	43.63	0	0.00	43.50	2	2,875	0.07%
2020/06/18	1	44.20	0	0.00	44.05	1	2,865	0.03%
2020/06/17	0	0.00	0.8	45.90	44.25	-0.8	2,891	-0.03%
2020/06/12	0	0.00	1	43.65	43.60	-1	3,148	-0.03%
2020/06/05	0	0.00	1	46.75	47.25	-1	3,232	-0.03%
2020/06/03	0	0.00	8	46.16	46.25	-8	3,179	-0.25%
2020/05/29	0	0.00	20	44.52	44.35	-20	3,033	-0.66%
2020/05/26	0	0.00	3	44.30	44.25	-3	2,950	-0.10%
2020/05/22	1	44.40	0	0.00	44.10	1	2,961	0.03%
2020/05/21	0	0.00	1	44.35	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	1	44.10	43.80	-1	2,930	-0.03%
2020/05/14	8	43.13	0	0.00	43.05	8	2,866	0.28%
2020/05/13	12	44.15	15	44.03	44.00	-3	2,832	-0.11%
2020/05/12	0	0.00	1	44.25	44.90	-1	2,786	-0.04%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/06	0	0.00	5	43.50	43.70	-5	2,727	-0.18%
2020/05/05	5	43.80	0	0.00	43.65	5	2,741	0.18%
2020/04/20	6	41.50	0	0.00	41.40	6	2,905	0.21%
2020/04/14	1	40.80	0	0.00	41.50	1	2,874	0.03%
2020/04/07	10	41.10	0	0.00	40.45	10	2,843	0.35%
2020/03/26	20	39.56	20	39.79	39.90	0	2,947	0.00%
2020/03/25	0	0.00	10	39.20	39.80	-10	3,048	-0.33%
2020/03/23	0	0.00	3	34.40	34.15	-3	3,025	-0.10%
2020/03/19	10	32.90	1	32.90	32.90	9	2,948	0.31%
2020/03/17	0	0.00	10.2	38.01	38.00	-10.2	2,762	-0.37%
2020/03/13	0	0.00	5.4	38.96	40.40	-5.4	2,685	-0.20%
2020/03/12	0	0.00	5	41.85	41.80	-5	2,579	-0.19%
2020/03/04	3	44.80	0	0.00	45.00	3	2,401	0.12%
2020/03/03	2	44.75	0	0.00	44.55	2	2,410	0.08%
2020/02/26	1	44.95	0	0.00	44.80	1	2,381	0.04%
2020/02/25	0	0.00	5	44.90	45.00	-5	2,370	-0.21%
2020/02/12	0	0.00	1	45.60	45.80	-1	2,398	-0.04%
2020/02/06	0	0.00	1	45.70	45.55	-1	2,426	-0.04%
2020/02/03	1	44.20	21	44.85	44.90	-20	2,404	-0.83%
2020/01/30	2	45.60	0	0.00	45.45	2	2,348	0.09%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/09	7	46.00	0	0.00	46.00	7	2,453	0.29%
2020/01/03	0	0.00	1	46.30	46.40	-1	2,559	-0.04%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/27	0	0.00	15.6	46.40	46.40	-15.6	2,900	-0.54%
2019/12/26	0	0.00	30	46.20	46.20	-30	4,112	-0.73%
2019/12/23	0	0.00	1	46.20	45.55	-1	5,284	-0.02%
2019/12/20	1	45.70	0	0.00	45.45	1	5,215	0.02%
2019/12/19	0	0.00	1	45.70	45.90	-1	5,119	-0.02%
2019/12/11	1	46.00	0	0.00	46.05	1	5,165	0.02%
2019/12/09	2	46.35	0	0.00	46.30	2	5,168	0.04%
2019/12/02	1	46.80	0	0.00	46.55	1	5,162	0.02%
2019/11/20	0	0.00	5	46.85	46.85	-5	5,167	-0.10%
2019/11/13	1	46.50	1	46.50	46.50	0	5,195	0.00%
2019/11/12	1	46.70	0	0.00	46.90	1	5,211	0.02%
2019/11/04	0	0.00	2	46.90	47.10	-2	5,131	-0.04%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/23	1	47.40	0	0.00	47.50	1	5,022	0.02%
2019/10/21	8	46.70	0	0.00	46.75	8	4,961	0.16%
2019/10/17	0	0.00	5	46.15	45.80	-5	4,847	-0.10%
2019/10/16	0	0.00	1	46.15	46.00	-1	4,809	-0.02%
2019/10/15	0	0.00	3	45.90	45.95	-3	4,780	-0.06%
2019/10/09	1	45.45	2	45.55	45.30	-1	4,717	-0.02%
2019/10/04	3	45.48	0	0.00	45.70	3	4,607	0.07%
2019/10/03	6	46.01	0	0.00	46.05	6	4,523	0.13%
2019/10/02	0	0.00	31	45.51	45.90	-31	4,330	-0.72%
2019/10/01	4	49.98	4	49.80	49.95	0	3,108	0.00%
2019/09/24	2	49.70	0	0.00	49.65	2	1,784	0.11%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/19	2	49.95	1	49.95	49.95	1	1,719	0.06%
2019/09/18	0	0.00	10	50.20	50.00	-10	1,706	-0.59%
2019/09/17	11	50.10	0	0.00	50.20	11	1,703	0.65%
2019/09/11	0	0.00	3	49.45	49.50	-3	1,701	-0.18%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/08/28	2.7	49.09	0	0.00	49.40	2.7	1,653	0.16%
2019/08/27	0	0.00	5	48.50	48.40	-5	1,650	-0.30%
2019/08/21	0	0.00	1	48.65	48.65	-1	1,667	-0.06%
2019/08/14	4	48.55	0	0.00	48.35	4	1,595	0.25%
2019/08/12	0	0.00	1	48.25	48.25	-1	1,598	-0.06%
2019/08/08	2	48.10	0	0.00	48.20	2	1,600	0.13%
2019/08/07	5	48.15	0	0.00	48.00	5	1,606	0.31%
2019/08/06	3	47.90	0	0.00	48.10	3	1,615	0.19%
2019/07/25	2	48.90	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	49.05	0	0.00	48.90	1	1,626	0.06%
2019/07/08	1	49.55	0	0.00	49.40	1	1,669	0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/05/28	0	0.00	3	49.30	48.60	-3	2,513	-0.12%
2019/05/24	0	0.00	3	48.30	48.15	-3	2,416	-0.12%
2019/05/17	3	47.50	0	0.00	47.50	3	2,423	0.12%
2019/05/09	3	48.05	0	0.00	48.00	3	2,476	0.12%
2019/05/08	0	0.00	3	48.57	48.50	-3	2,481	-0.12%
2019/04/17	0	0.00	15	49.25	49.15	-15	2,556	-0.59%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	50.00	0	0.00	49.90	1	2,528	0.04%
2019/04/02	15	50.60	0	0.00	50.80	15	2,589	0.58%
2019/04/01	1	51.00	0	0.00	50.90	1	2,640	0.04%
2019/03/29	0	0.00	8	50.56	50.80	-8	2,550	-0.31%
2019/03/28	0	0.00	1	49.80	49.85	-1	2,529	-0.04%
2019/03/25	5	49.00	0	0.00	49.25	5	2,501	0.20%
2019/03/21	0	0.00	24	49.15	49.35	-24	2,453	-0.98%
2019/03/18	0	0.00	1	48.35	48.55	-1	2,302	-0.04%
2019/03/15	0	0.00	1	48.20	48.20	-1	2,278	-0.04%
2019/03/11	0	0.00	28	48.03	47.90	-28	1,939	-1.44%
2019/02/19	0	0.00	1	47.80	47.90	-1	1,981	-0.05%
2019/02/15	1	47.10	0	0.00	47.20	1	1,989	0.05%
2019/02/11	0	0.00	4	48.18	48.40	-4	1,951	-0.20%
2019/01/23	0	0.00	3	46.65	46.90	-3	1,851	-0.16%
2019/01/21	0	0.00	1	46.85	46.85	-1	1,857	-0.05%
2019/01/17	0	0.00	1	46.50	46.50	-1	1,899	-0.05%
2019/01/16	4	46.61	0	0.00	46.60	4	1,901	0.21%
2019/01/09	0	0.00	3	46.00	46.10	-3	2,047	-0.15%
2019/01/08	0	0.00	6	45.50	45.15	-6	2,046	-0.29%
2019/01/04	3	44.75	0	0.00	45.25	3	2,112	0.14%
2019/01/03	0	0.00	1	45.20	45.05	-1	2,227	-0.04%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	1	44.05	0	0.00	44.40	1	2,292	0.04%
2018/12/25	4	44.24	0	0.00	43.90	4	2,269	0.18%
2018/12/24	5	45.16	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	1	46.10	45.90	-1	2,166	-0.05%
2018/12/21	4	45.56	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	6	46.60	46.45	-6	2,143	-0.28%
2018/12/17	1	46.65	0	0.00	46.10	1	2,205	0.05%
2018/12/14	0	0.00	1	46.85	46.45	-1	2,233	-0.04%
2018/12/06	3	45.80	0	0.00	45.65	3	2,430	0.12%
2018/12/05	0	0.00	3	46.25	46.35	-3	2,605	-0.12%
2018/12/04	1	46.85	0	0.00	46.70	1	2,983	0.03%
2018/11/29	0	0.00	1	46.50	46.50	-1	4,700	-0.02%
2018/11/27	0	0.00	1	46.25	46.25	-1	4,977	-0.02%
2018/11/26	3	46.17	1	47.05	46.20	2	5,043	0.04%
2018/11/23	5	45.73	0	0.00	45.90	5	5,007	0.10%
2018/11/16	0	0.00	2	46.55	46.55	-2	5,104	-0.04%
2018/11/15	1	46.55	0	0.00	46.55	1	5,138	0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/12	1	46.60	0	0.00	46.60	1	5,163	0.02%
2018/11/06	0	0.00	3	46.60	46.55	-3	5,587	-0.05%
2018/11/02	0	0.00	3	46.13	46.20	-3	5,620	-0.05%
2018/10/31	0	0.00	1	45.35	45.35	-1	5,721	-0.02%
2018/10/26	0	0.00	60	44.23	44.40	-60	5,726	-1.05%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/24	0	0.00	11	45.16	45.40	-11	5,732	-0.19%
2018/10/23	0	0.00	1	45.70	45.40	-1	5,730	-0.02%
2018/10/19	1	44.95	0	0.00	45.90	1	5,681	0.02%
2018/10/18	1	45.90	0	0.00	45.90	1	5,597	0.02%
2018/10/15	3	45.30	0	0.00	45.25	3	5,523	0.05%
2018/10/12	0	0.00	3	46.13	46.25	-3	5,486	-0.05%
2018/10/11	3	45.35	3	45.52	45.60	0	5,469	0.00%
2018/10/08	1	46.75	0	0.00	47.10	1	5,304	0.02%
2018/10/05	1	46.85	0	0.00	46.75	1	5,270	0.02%
2018/10/01	0	0.00	1	48.40	48.20	-1	5,224	-0.02%
2018/09/26	2	47.68	1	48.20	47.45	1	5,177	0.02%
2018/09/25	0	0.00	2	48.50	48.35	-2	5,179	-0.04%
2018/09/20	2	48.20	11	48.20	48.20	-9	5,137	-0.18%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/13	1	47.55	0	0.00	47.65	1	5,104	0.02%
2018/09/12	0	0.00	3	46.43	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	1	44.95	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	1	44.65	44.60	-1	4,834	-0.02%
2018/09/07	2	45.65	6	45.17	45.10	-4	4,580	-0.09%
2018/09/06	62	49.05	8	49.18	49.15	54	3,932	1.37%
2018/09/05	3	49.00	9	48.93	48.80	-6	3,239	-0.19%
2018/09/04	2	49.78	0	0.00	49.95	2	2,892	0.07%
2018/09/03	3	50.07	2	50.20	50.00	1	2,724	0.04%
2018/08/31	13	49.41	4	49.78	49.90	9	2,690	0.33%
2018/08/30	18	49.17	11	49.25	49.30	7	2,659	0.26%
2018/08/28	0	0.00	1	48.45	48.60	-1	2,713	-0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/15	0	0.00	3	48.02	48.00	-3	2,873	-0.10%
2018/08/10	1	47.60	0	0.00	48.00	1	2,483	0.04%
2018/08/09	0	0.00	2	48.20	48.30	-2	2,481	-0.08%
2018/07/31	0	0.00	3	47.17	47.30	-3	2,392	-0.13%
2018/07/24	10	45.90	1	45.75	45.70	9	2,450	0.37%
2018/07/20	0	0.00	1	45.75	45.85	-1	2,471	-0.04%
2018/07/16	2	45.48	0	0.00	45.40	2	2,542	0.08%
2018/07/13	0	0.00	2	45.55	45.60	-2	2,559	-0.08%
2018/07/12	0	0.00	1	45.80	45.50	-1	2,580	-0.04%
2018/07/11	1	45.25	0	0.00	45.00	1	2,601	0.04%
2018/07/10	1	45.30	0	0.00	44.85	1	2,607	0.04%
2018/07/06	2	43.58	0	0.00	43.95	2	2,615	0.08%
2018/07/05	2	44.10	0	0.00	44.00	2	2,639	0.08%
2018/07/03	2	44.20	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	5	44.81	3	44.55	44.60	2	2,663	0.08%
2018/06/26	2	45.45	2	45.50	45.50	0	2,631	0.00%
2018/06/25	10	46.10	0	0.00	45.80	10	2,627	0.38%
2018/06/22	7	45.86	0	0.00	45.70	7	2,644	0.26%
2018/06/14	1	46.85	0	0.00	46.35	1	2,513	0.04%
2018/06/11	0	0.00	1	48.10	47.60	-1	2,510	-0.04%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	4	47.76	47.85	-4	2,452	-0.16%
2018/05/30	11	45.79	0	0.00	45.50	11	2,150	0.51%
2018/05/29	0	0.00	2	46.15	46.15	-2	2,121	-0.09%
2018/05/28	1	45.75	0	0.00	45.65	1	2,116	0.05%
2018/05/25	3	46.02	0	0.00	46.00	3	2,115	0.14%
2018/05/21	2.2	46.20	8	46.20	46.25	-5.8	2,105	-0.28%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/15	1	45.15	0	0.00	45.50	1	2,200	0.05%
2018/05/14	1	45.95	0	0.00	45.75	1	2,276	0.04%
2018/05/11	8	45.30	0	0.00	45.30	8	2,243	0.36%
2018/05/07	2	45.20	0	0.00	45.20	2	2,310	0.09%
2018/05/04	2	45.45	0	0.00	45.35	2	2,347	0.09%
2018/05/03	1	45.60	0	0.00	45.50	1	2,450	0.04%
2018/04/26	0	0.00	0.8	45.20	45.15	-0.8	2,621	-0.03%
2018/04/23	1	45.70	0	0.00	45.60	1	2,630	0.04%
2018/04/16	0	0.00	1	45.05	44.85	-1	2,558	-0.04%
2018/04/13	1	45.15	2	45.05	45.15	-1	2,574	-0.04%
2018/04/11	3	45.60	80	45.71	45.70	-77	2,585	-2.98%
2018/04/10	0	0.00	44	45.31	45.40	-44	2,580	-1.71%
2018/04/09	6	44.88	71	44.89	44.80	-65	2,583	-2.52%
2018/04/03	1	45.10	0	0.00	45.20	1	2,589	0.04%
2018/03/31	0	0.00	13	45.24	45.15	-13	2,588	-0.50%
2018/03/30	0	0.00	10	45.00	45.00	-10	2,586	-0.39%
2018/03/27	48	45.45	1	45.30	45.40	47	2,578	1.82%
2018/03/23	1	44.45	0	0.00	44.75	1	2,567	0.04%
2018/03/22	40	45.22	1	45.30	45.10	39	2,570	1.52%
2018/03/21	123	44.67	0	0.00	44.95	123	2,590	4.75%	大買/鉅額交易
2018/03/19	3	44.80	3	44.95	44.90	0	2,773	0.00%
2018/03/16	1	44.30	0	0.00	44.60	1	2,796	0.04%
2018/03/15	2	45.40	0	0.00	45.50	2	2,734	0.07%
2018/03/12	4	45.15	1	44.90	44.95	3	2,704	0.11%
2018/03/05	1	44.10	1	44.60	44.25	0	2,758	0.00%
2018/03/02	1	44.20	1	44.10	44.00	0	2,754	0.00%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/26	0	0.00	3	44.95	44.95	-3	2,713	-0.11%
2018/02/08	5	44.70	5	43.90	44.10	0	2,679	0.00%
2018/02/07	0	0.00	5	43.82	44.20	-5	2,682	-0.19%
2018/02/06	10	41.70	10	43.10	42.20	0	2,599	0.00%
2018/02/02	1	45.60	0	0.00	45.60	1	2,507	0.04%
2018/02/01	2	45.90	0	0.00	45.55	2	2,514	0.08%
2018/01/29	0	0.00	1	46.50	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	10	46.05	46.45	-10	2,421	-0.41%
2018/01/25	0	0.00	2	45.60	45.40	-2	2,341	-0.09%
2018/01/23	5	44.77	13	44.58	44.95	-8	2,212	-0.36%
2018/01/16	2	42.63	0	0.00	42.60	2	2,085	0.10%
2018/01/15	10	42.90	1	42.75	42.85	9	2,080	0.43%
2018/01/10	1	42.75	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.90	0	0.00	43.15	1	2,123	0.05%
2018/01/08	0	0.00	1	43.35	43.40	-1	2,116	-0.05%
2018/01/02	0	0.00	1	43.00	43.15	-1	2,095	-0.05%