興富發 (2542)-永豐金-信義券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義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
2024/11/21	0	0.00	1.1	43.05	43.85	-1.1	7,262	-0.02%
2024/11/20	0	43.10	0	0.00	43.00	0	7,573	0.00%
2024/11/19	0	43.10	0	0.00	43.80	0	7,812	0.00%
2024/11/15	0.6	43.43	0	0.00	43.30	0.6	8,250	0.01%
2024/11/13	1	42.60	0	0.00	42.80	1	8,574	0.01%
2024/11/12	0.1	42.30	0	0.00	42.10	0.1	8,642	0.00%
2024/11/08	1.1	41.40	0	0.00	41.45	1.1	8,702	0.01%
2024/11/06	2	40.63	0	0.00	40.70	2	8,955	0.02%
2024/11/04	0	40.90	0	0.00	40.85	0	10,166	0.00%
2024/10/30	2	40.83	0	0.00	40.75	2	10,882	0.02%
2024/10/25	0	0.00	1	40.45	40.70	-1	11,440	-0.01%
2024/10/24	0	40.40	0	0.00	40.30	0	11,758	0.00%
2024/10/23	3.3	41.12	4	41.03	41.00	-0.8	11,773	-0.01%
2024/10/21	0	0.00	25	42.81	42.75	-25	12,263	-0.20%
2024/10/18	6	42.91	0	0.00	43.05	6	12,751	0.05%
2024/10/17	0.4	43.60	6	43.48	43.60	-5.6	13,103	-0.04%
2024/10/15	1	43.05	0	0.00	43.00	1	14,001	0.01%
2024/10/14	0	0.00	2	43.50	43.50	-2	14,296	-0.01%
2024/10/09	0.1	44.50	0	0.00	44.05	0.1	14,703	0.00%
2024/10/08	1	45.15	0	0.00	45.20	1	15,079	0.01%
2024/10/01	3	44.87	0	0.00	44.60	3	15,238	0.02%
2024/09/30	1	45.25	0	0.00	45.10	1	15,449	0.01%
2024/09/27	1	45.60	0	0.00	45.60	1	15,476	0.01%
2024/09/26	1	46.10	0	0.00	45.40	1	15,492	0.01%
2024/09/25	0	50.10	6	49.95	50.30	-6	15,404	-0.04%
2024/09/24	3	49.23	1	49.36	49.15	2	15,397	0.01%
2024/09/23	1	48.75	3	47.78	49.10	-2	15,752	-0.01%
2024/09/20	16.7	50.27	1	50.20	49.20	15.7	15,827	0.10%
2024/09/18	0	0.00	15	51.80	51.40	-15	16,064	-0.09%
2024/09/12	0.1	50.90	6	50.77	51.00	-5.9	16,710	-0.04%
2024/09/11	23.4	50.26	33	50.00	50.30	-9.7	16,779	-0.06%
2024/09/10	19.4	51.99	72	52.84	51.50	-52.7	16,943	-0.31%
2024/09/09	10	51.87	81	51.94	51.80	-71	17,421	-0.41%
2024/09/06	0	0.00	5	53.10	53.20	-5	17,428	-0.03%
2024/09/05	0	0.00	36	53.34	53.00	-36	17,628	-0.20%
2024/09/04	2.3	52.83	0	0.00	52.20	2.3	17,842	0.01%
2024/09/03	0.3	54.50	0	0.00	54.20	0.3	18,023	0.00%
2024/09/02	2	54.35	1	55.30	54.50	1	18,126	0.01%
2024/08/30	10.5	55.17	35.1	54.50	55.70	-24.6	18,056	-0.14%
2024/08/29	0	0.00	40	52.80	52.30	-40	17,911	-0.22%
2024/08/28	1	52.40	0	0.00	52.60	1	17,993	0.01%
2024/08/26	2	52.50	19	52.05	51.90	-17	18,007	-0.09%
2024/08/23	2	52.40	15	52.40	52.20	-13	17,977	-0.07%
2024/08/22	3	53.67	51	53.99	53.60	-48	17,892	-0.27%
2024/08/21	10	54.60	0	0.00	54.80	10	17,586	0.06%
2024/08/20	16	57.45	19.4	57.80	56.90	-3.4	17,319	-0.02%
2024/08/19	24	60.61	1	59.80	59.40	23	17,133	0.13%
2024/08/16	50	58.22	20	58.90	58.30	30	16,982	0.18%
2024/08/12	51	54.29	83	54.37	54.60	-32	16,753	-0.19%
2024/08/09	0	0.00	1	54.10	52.90	-1	16,711	-0.01%
2024/08/08	40	52.35	150	52.53	52.70	-110	16,589	-0.66%	大賣/鉅額交易
2024/08/07	19.1	52.88	20	53.44	53.00	-0.9	16,548	-0.01%
2024/08/06	10.3	49.88	6.1	51.52	50.50	4.2	16,345	0.03%
2024/08/05	0.3	56.00	12	56.39	54.80	-11.8	15,613	-0.08%
2024/08/02	0	0.00	170.3	61.28	60.80	-170.3	15,428	-1.10%	大賣/鉅額交易
2024/08/01	20	63.55	20	64.00	64.30	0	15,622	0.00%
2024/07/31	0	0.00	20	62.71	64.00	-20	15,823	-0.13%
2024/07/30	11	64.46	28	62.12	64.10	-17	16,104	-0.11%
2024/07/29	96.4	64.50	11	63.61	63.00	85.4	16,475	0.52%
2024/07/26	0.1	61.80	17	61.92	61.60	-16.9	16,202	-0.10%
2024/07/23	132.2	62.95	10	62.50	62.60	122.2	16,252	0.75%	大買/鉅額交易
2024/07/22	2.3	60.27	13	60.60	60.60	-10.8	16,100	-0.07%
2024/07/19	2.7	64.06	42.3	63.61	63.80	-39.6	15,756	-0.25%
2024/07/18	13	66.26	26.1	65.48	65.90	-13.1	15,295	-0.09%
2024/07/17	91.8	66.06	6.2	66.00	65.00	85.6	15,012	0.57%
2024/07/16	24.3	64.15	30	63.93	64.40	-5.8	14,954	-0.04%
2024/07/15	30.2	62.71	3.5	61.69	61.20	26.8	14,532	0.18%
2024/07/12	0	0.00	1	61.00	60.70	-1	14,290	-0.01%
2024/07/11	62	60.53	2	60.30	60.00	60	14,161	0.42%
2024/07/10	27.2	58.94	7	58.37	59.40	20.2	13,886	0.15%
2024/07/09	11	54.81	4.2	54.40	54.60	6.8	13,501	0.05%
2024/07/08	53	55.84	24	56.70	55.50	29	13,382	0.22%
2024/07/05	24	55.50	0	0.00	55.30	24	13,247	0.18%
2024/07/04	31.3	54.97	2	53.95	55.20	29.3	13,228	0.22%
2024/07/03	1	53.40	1	53.40	53.20	0	13,033	0.00%
2024/07/02	0.2	52.60	1	53.00	53.10	-0.8	13,043	-0.01%
2024/07/01	4	51.95	0	0.00	53.10	4	13,016	0.03%
2024/06/28	76.3	53.10	0	0.00	52.10	76.3	12,936	0.59%
2024/06/27	109	53.36	5	53.72	53.40	104	12,790	0.81%	大買/鉅額交易
2024/06/26	31.8	52.87	0	0.00	52.70	31.8	12,320	0.26%
2024/06/25	97.8	52.49	7	53.01	51.90	90.8	11,938	0.76%
2024/06/24	36	53.40	1.2	54.35	53.20	34.8	11,656	0.30%
2024/06/21	0.5	52.05	0	0.00	52.80	0.5	11,092	0.00%
2024/06/19	0.1	50.90	0	0.00	51.70	0.1	10,502	0.00%
2024/06/17	11	52.40	22	52.14	52.10	-11	10,274	-0.11%
2024/06/14	0	0.00	11	50.33	51.60	-11	9,959	-0.11%
2024/06/13	2.3	48.11	2	48.68	49.15	0.3	9,397	0.00%
2024/06/12	0	0.00	5	49.18	48.30	-5	9,308	-0.05%
2024/06/11	3	47.98	4	49.04	48.95	-1	9,083	-0.01%
2024/06/07	0	0.00	3	48.20	48.45	-3	8,820	-0.03%
2024/06/06	2	46.88	10	47.27	47.35	-8	8,543	-0.09%
2024/06/05	2	46.50	4.5	46.54	46.55	-2.5	8,393	-0.03%
2024/06/04	0.3	46.00	0	0.00	46.50	0.3	8,349	0.00%
2024/06/03	3	45.98	1	46.40	46.40	2	8,313	0.02%
2024/05/31	0	0.00	8	45.68	45.80	-8	8,202	-0.10%
2024/05/30	1.5	44.88	4	45.19	44.80	-2.5	8,098	-0.03%
2024/05/28	0	0.00	20	44.70	44.35	-20	7,950	-0.25%
2024/05/27	10	44.00	0	0.00	44.20	10	7,901	0.13%
2024/05/24	10	44.35	2	44.35	44.35	8	7,824	0.10%
2024/05/23	12.8	44.47	1	44.50	44.50	11.8	7,797	0.15%
2024/05/21	7.6	44.84	0	0.00	44.60	7.6	7,653	0.10%
2024/05/20	18	45.76	0.3	45.45	45.20	17.7	7,604	0.23%
2024/05/17	1	45.75	0	0.00	45.70	1	7,557	0.01%
2024/05/15	3.1	44.71	2	44.43	44.45	1.1	7,358	0.01%
2024/05/14	1.2	45.25	0	0.00	45.25	1.2	7,245	0.02%
2024/05/13	2	45.18	0	0.00	46.10	2	7,185	0.03%
2024/05/10	2.1	45.50	2	45.20	45.20	0.1	7,097	0.00%
2024/05/09	4.5	45.84	0	0.00	45.65	4.5	6,975	0.06%
2024/05/08	4.8	46.95	0	0.00	46.85	4.8	6,745	0.07%
2024/05/07	15.2	49.15	15	48.44	47.85	0.2	6,490	0.00%
2024/05/06	3	48.03	1	48.65	48.15	2	5,901	0.03%
2024/05/03	1	46.90	532	46.93	47.20	-531	5,458	-9.73%	大賣/鉅額交易
2024/05/02	533	46.80	12	46.39	46.60	521	4,966	10.49%	大買/鉅額交易
2024/04/29	0	0.00	1.1	44.43	44.30	-1.1	4,274	-0.03%
2024/04/26	0.3	42.90	4	42.73	42.95	-3.8	4,063	-0.09%
2024/04/24	2.3	42.11	0	0.00	41.95	2.3	3,860	0.06%
2024/04/23	2	42.08	0	0.00	42.25	2	3,821	0.05%
2024/04/22	0	0.00	5	42.70	42.40	-5	3,769	-0.13%
2024/04/19	0.4	41.35	8	41.73	41.45	-7.6	3,371	-0.23%
2024/04/18	5.1	41.87	0	0.00	41.60	5.1	3,204	0.16%
2024/04/16	0.4	40.20	0.8	40.65	40.10	-0.4	3,049	-0.01%
2024/04/15	2	40.85	0	0.00	40.80	2	2,983	0.07%
2024/04/12	1	40.95	0	0.00	40.80	1	2,943	0.03%
2024/04/11	1	41.00	0	0.00	41.10	1	2,921	0.03%
2024/04/09	0.3	41.00	10	40.75	41.20	-9.8	2,858	-0.34%
2024/04/02	1	40.15	0	0.00	40.10	1	2,680	0.04%
2024/04/01	0.3	40.25	0	0.00	40.25	0.3	2,666	0.01%
2024/03/29	1	40.25	0	0.00	40.15	1	2,645	0.04%
2024/03/28	2	40.28	1	40.55	40.50	1	2,610	0.04%
2024/03/27	20	40.47	0	0.00	40.60	20	2,567	0.78%
2024/03/25	1	39.25	0	0.00	39.35	1	2,514	0.04%
2024/03/22	0.3	38.85	0	0.00	38.80	0.3	2,529	0.01%
2024/03/21	0.3	38.70	0	0.00	38.65	0.3	2,556	0.01%
2024/03/19	0.3	38.70	0	0.00	38.70	0.3	2,526	0.01%
2024/03/18	0.3	39.00	0	0.00	39.10	0.3	2,512	0.01%
2024/03/15	1.5	39.29	0	0.00	39.20	1.5	2,527	0.06%
2024/03/14	0.3	39.82	0	0.00	39.85	0.3	2,444	0.01%
2024/03/12	2.3	39.89	65	39.85	39.95	-62.8	2,432	-2.58%
2024/03/11	0	0.00	1	39.65	39.90	-1	2,450	-0.04%
2024/03/08	1.5	39.68	15	39.73	39.75	-13.5	2,447	-0.55%
2024/03/05	1	39.69	0	0.00	39.60	1	2,426	0.04%
2024/03/04	0.6	39.73	0	0.00	39.65	0.6	2,423	0.02%
2024/03/01	0.2	39.75	1.7	39.72	39.70	-1.5	2,424	-0.06%
2024/02/29	0	0.00	5	39.90	39.70	-5	2,424	-0.21%
2024/02/27	1	39.70	20	39.75	39.70	-19	2,419	-0.79%
2024/02/26	1.2	39.86	5	39.90	39.90	-3.8	2,444	-0.16%
2024/02/22	0	0.00	8	40.15	39.75	-8	2,457	-0.33%
2024/02/05	1	39.70	0	0.00	39.80	1	2,434	0.04%
2024/01/30	0	0.00	20	39.85	39.55	-20	2,433	-0.82%
2024/01/29	0	0.00	6	39.60	39.80	-6	2,449	-0.24%
2024/01/26	0	0.00	10	39.50	39.60	-10	2,465	-0.41%
2024/01/23	0	0.00	1	39.65	39.50	-1	2,520	-0.04%
2024/01/22	0	39.80	0	0.00	39.55	0	2,510	0.00%
2024/01/16	2	39.55	0	0.00	39.70	2	2,446	0.08%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/09	3	40.10	0	0.00	40.05	3	2,789	0.11%
2024/01/04	2	40.10	0	0.00	40.10	2	2,917	0.07%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/15	0	0.00	10	40.50	40.40	-10	3,484	-0.29%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/11	3	40.00	0	0.00	40.10	3	3,549	0.08%
2023/12/05	1	40.60	0	0.00	40.55	1	3,489	0.03%
2023/11/29	1	40.90	0	0.00	40.85	1	3,496	0.03%
2023/11/09	0	0.00	0	40.70	40.60	0	3,392	0.00%
2023/11/01	0	40.50	0	0.00	40.60	0	3,493	0.00%
2023/10/31	0	0.00	0.3	40.75	40.70	-0.3	3,483	-0.01%
2023/10/26	0	0.00	5	40.95	40.95	-5	3,476	-0.14%
2023/10/25	0	0.00	3	41.00	41.00	-3	3,465	-0.09%
2023/10/17	0	0.00	0.2	41.20	41.00	-0.2	3,199	-0.01%
2023/09/26	0	0.00	3.1	40.05	40.00	-3.1	2,901	-0.11%
2023/09/25	1	43.10	0	0.00	43.05	1	2,712	0.04%
2023/09/19	0	0.00	1	44.25	44.30	-1	2,406	-0.04%
2023/09/18	0	0.00	4.3	43.95	44.15	-4.3	2,376	-0.18%
2023/09/15	5	44.01	0	0.00	43.25	5	2,331	0.21%
2023/09/12	1	43.65	0	0.00	43.60	1	2,254	0.04%
2023/09/11	0.1	43.50	0	0.00	43.50	0.1	2,268	0.00%
2023/09/07	0	0.00	0.3	43.40	43.40	-0.3	2,261	-0.01%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	0.2	43.55	0	0.00	43.45	0.2	2,292	0.01%
2023/08/08	0	0.00	1	42.90	42.95	-1	2,553	-0.04%
2023/08/07	0.5	42.80	0	0.00	42.80	0.5	2,962	0.02%
2023/08/04	0	0.00	7	42.80	42.70	-7	2,965	-0.24%
2023/08/02	0	0.00	0.2	42.45	42.55	-0.2	2,959	-0.01%
2023/07/26	0	0.00	2	42.00	42.05	-2	3,022	-0.07%
2023/07/11	0	0.00	8.7	42.90	43.00	-8.7	2,878	-0.30%
2023/07/07	20	42.65	0	0.00	42.75	20	2,913	0.69%
2023/07/05	20	42.70	0	0.00	42.70	20	2,901	0.69%
2023/07/04	0	0.00	40	42.85	42.85	-40	2,939	-1.36%
2023/07/03	0	0.00	34	42.74	42.80	-34	2,955	-1.15%
2023/06/30	0.1	42.65	0	0.00	42.65	0.1	2,964	0.00%
2023/06/29	30	42.60	0	0.00	42.75	30	2,963	1.01%
2023/06/21	0	0.00	1	42.25	42.25	-1	3,006	-0.03%
2023/06/16	3	42.27	0	0.00	42.25	3	2,968	0.10%
2023/06/15	0.1	42.95	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/12	0.2	42.95	0	0.00	42.85	0.2	3,027	0.01%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/02	0	0.00	1	42.60	42.60	-1	3,052	-0.03%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	0.2	42.17	0	0.00	42.10	0.2	3,039	0.00%
2023/05/26	0.2	42.33	0	0.00	42.20	0.2	3,040	0.01%
2023/05/25	0.3	42.72	0.4	42.65	42.50	-0.1	3,025	0.00%
2023/05/24	0.4	42.80	0	0.00	43.05	0.4	3,015	0.01%
2023/05/23	0.4	42.63	0	0.00	42.75	0.4	2,976	0.01%
2023/05/22	0.3	42.15	0.4	42.05	42.60	-0.1	2,973	0.00%
2023/05/19	0.3	42.02	0	0.00	42.00	0.3	2,931	0.01%
2023/05/18	0.6	41.99	0	0.00	42.00	0.6	2,896	0.02%
2023/05/17	0.3	41.68	0	0.00	41.90	0.3	2,868	0.01%
2023/05/16	0.2	41.55	0	0.00	41.65	0.2	2,836	0.01%
2023/05/15	0.4	41.43	0	0.00	41.35	0.4	2,816	0.01%
2023/05/12	0.4	41.85	0	0.00	41.95	0.4	2,713	0.01%
2023/05/11	1.4	41.81	0	0.00	42.30	1.4	2,632	0.05%
2023/05/10	0.2	43.10	0	0.00	43.20	0.2	2,214	0.01%
2023/05/09	0.3	43.23	0	0.00	43.20	0.3	2,214	0.01%
2023/05/08	0.1	43.25	0	0.00	43.30	0.1	2,235	0.00%
2023/05/05	0	0.00	1	42.95	42.90	-1	2,230	-0.04%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/25	1	41.70	4	42.10	41.65	-3	2,423	-0.12%
2023/04/21	0	0.00	2	41.80	41.85	-2	2,423	-0.08%
2023/04/20	0	41.90	0	0.00	41.85	0	2,422	0.00%
2023/04/18	0	0.00	0.3	42.20	42.10	-0.3	2,402	-0.01%
2023/04/17	0	0.00	1.4	42.16	42.05	-1.4	2,394	-0.06%
2023/04/13	0	0.00	1	42.10	42.10	-1	2,397	-0.04%
2023/04/12	1	42.10	0	0.00	41.95	1	2,407	0.04%
2023/04/10	0	0.00	0.3	41.80	41.45	-0.3	2,381	-0.01%
2023/04/07	1	41.05	2	41.00	41.70	-1	2,499	-0.04%
2023/03/30	0	0.00	3	41.00	41.00	-3	2,889	-0.10%
2023/03/29	0	0.00	1	40.80	41.05	-1	3,290	-0.03%
2023/03/24	1	40.60	0	0.00	40.65	1	4,616	0.02%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/17	0.1	40.50	0	0.00	40.40	0.1	4,979	0.00%
2023/03/16	1	40.05	0	0.00	40.10	1	5,004	0.02%
2023/03/03	0	0.00	0.2	41.90	41.95	-0.2	5,213	0.00%
2023/03/01	0.2	42.38	2	42.25	42.35	-1.8	5,253	-0.03%
2023/02/20	0	0.00	1	42.15	42.30	-1	5,567	-0.02%
2023/02/17	0	0.00	0.2	41.95	41.95	-0.2	5,613	0.00%
2023/02/16	0	0.00	10	41.90	41.90	-10	5,744	-0.17%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/06	0	0.00	5	41.65	42.00	-5	6,047	-0.08%
2023/02/01	0.1	41.50	1	41.35	41.60	-0.9	6,045	-0.01%
2023/01/31	2	41.20	0	0.00	41.10	2	6,114	0.03%
2023/01/16	2	40.83	0	0.00	40.70	2	6,047	0.03%
2023/01/04	0.3	40.50	1	40.40	40.60	-0.7	6,229	-0.01%
2023/01/03	2.2	40.45	0	0.00	40.35	2.2	6,276	0.04%
2022/12/30	0	0.00	5.5	40.65	40.30	-5.5	6,293	-0.09%
2022/12/28	0.2	41.25	0	0.00	40.70	0.2	6,284	0.00%
2022/12/27	0	0.00	2	41.25	41.45	-2	6,283	-0.03%
2022/12/26	0	0.00	0.5	40.35	40.25	-0.5	6,225	-0.01%
2022/12/21	15.3	39.06	10	39.80	40.00	5.3	6,026	0.09%
2022/12/20	5.1	40.18	0	0.00	39.65	5.1	5,780	0.09%
2022/12/19	2	40.45	1	40.40	40.50	1	5,621	0.02%
2022/12/16	11	41.75	0	0.00	41.15	11	5,404	0.20%
2022/12/14	2	42.38	1.2	42.60	42.60	0.8	5,170	0.02%
2022/12/13	0	0.00	5.2	42.79	42.75	-5.2	5,162	-0.10%
2022/12/12	2	43.83	1	43.65	43.65	1	5,153	0.02%
2022/12/09	0	0.00	1	44.05	44.00	-1	5,155	-0.02%
2022/12/08	0	0.00	0.4	44.13	44.10	-0.4	5,144	-0.01%
2022/12/07	0	0.00	0.3	44.20	44.35	-0.3	5,137	-0.01%
2022/12/06	0	0.00	20	43.85	43.95	-20	5,103	-0.39%
2022/12/05	0	0.00	9	44.40	44.40	-9	5,088	-0.18%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/11/30	1	44.75	0	0.00	44.80	1	5,021	0.02%
2022/11/25	1.1	44.60	0	0.00	44.55	1.1	5,022	0.02%
2022/11/24	0.5	44.80	0	0.00	44.90	0.5	5,032	0.01%
2022/11/23	1.4	44.82	1	44.85	44.90	0.4	5,037	0.01%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0.1	43.65	0	0.00	43.80	0.1	4,941	0.00%
2022/11/17	0	0.00	0.2	43.30	43.55	-0.2	4,949	0.00%
2022/11/09	0	0.00	0.1	42.10	42.25	-0.1	4,868	0.00%
2022/11/07	1	41.95	0	0.00	42.05	1	4,888	0.02%
2022/11/01	0	0.00	2	41.25	41.45	-2	4,873	-0.04%
2022/10/28	0.1	41.75	3	41.70	41.65	-3	4,880	-0.06%
2022/10/24	1	40.70	0	0.00	40.60	1	4,786	0.02%
2022/10/21	20	40.40	0	0.00	40.50	20	4,758	0.42%
2022/10/20	0.1	40.10	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	0	0.00	2	40.20	40.20	-2	4,726	-0.04%
2022/10/17	0	0.00	1	38.70	39.20	-1	4,736	-0.02%
2022/09/28	4	38.48	2	37.85	38.00	2	5,171	0.04%
2022/09/27	4.2	39.37	0	0.00	39.65	4.2	5,055	0.08%
2022/09/26	11	40.11	0	0.00	40.20	11	4,940	0.22%
2022/09/23	2	47.70	14	47.77	47.80	-12	4,766	-0.25%
2022/09/22	2	47.40	2	47.78	47.75	0	4,634	0.00%
2022/09/21	0	0.00	1	47.95	48.00	-1	4,521	-0.02%
2022/09/20	1	48.00	3	48.13	48.00	-2	4,374	-0.05%
2022/09/14	0.2	48.30	0	0.00	48.25	0.2	4,782	0.00%
2022/09/13	0	0.00	5	48.60	48.50	-5	5,003	-0.10%
2022/09/07	0	0.00	16.8	47.85	47.90	-16.8	5,636	-0.30%
2022/09/06	0	0.00	3	48.00	48.10	-3	5,682	-0.05%
2022/09/05	0	0.00	3	47.95	47.95	-3	5,683	-0.05%
2022/09/02	0	0.00	2	48.15	48.00	-2	5,698	-0.04%
2022/08/31	0	0.00	3	48.35	48.40	-3	5,714	-0.05%
2022/08/29	1	47.65	0	0.00	47.85	1	5,702	0.02%
2022/08/25	0	0.00	1	48.20	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	0.1	47.80	48.00	-0.1	5,807	0.00%
2022/08/23	0	0.00	3	47.60	47.65	-3	5,790	-0.05%
2022/08/22	0.3	47.20	0	0.00	47.65	0.3	5,815	0.01%
2022/08/18	0	0.00	6	46.65	46.80	-6	5,742	-0.10%
2022/08/17	0	0.00	3	47.20	47.20	-3	5,720	-0.05%
2022/08/16	1	46.65	0	0.00	46.80	1	5,658	0.02%
2022/08/15	1	46.35	0	0.00	46.20	1	5,579	0.02%
2022/08/12	0.1	46.50	0	0.00	46.15	0.1	5,593	0.00%
2022/08/03	0	0.00	1	45.60	45.80	-1	5,960	-0.02%
2022/08/02	0	0.00	0.1	46.00	46.00	-0.1	5,996	0.00%
2022/07/21	1	44.90	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0	0.00	20	45.60	45.35	-20	6,060	-0.33%
2022/07/19	1	46.00	2	46.10	45.75	-1	6,023	-0.02%
2022/07/18	0.1	44.30	0	0.00	45.10	0.1	5,953	0.00%
2022/07/14	1	43.45	0	0.00	43.50	1	6,095	0.02%
2022/07/07	3	43.95	0	0.00	43.80	3	6,213	0.05%
2022/06/30	0	0.00	2	45.08	45.20	-2	8,178	-0.02%
2022/06/28	0	0.00	0.3	44.90	44.80	-0.3	8,203	0.00%
2022/06/23	0	0.00	2	43.23	43.30	-2	8,320	-0.02%
2022/06/22	5	42.87	6	42.90	43.25	-1	8,163	-0.01%
2022/06/21	0	0.00	1.2	43.64	43.35	-1.2	7,857	-0.02%
2022/06/17	1	43.70	1	44.30	44.75	0	7,720	0.00%
2022/06/14	4	44.55	4	44.83	45.40	0	7,728	0.00%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/07	6	45.35	0	0.00	45.35	6	8,600	0.07%
2022/06/06	10	45.07	0	0.00	45.00	10	8,621	0.12%
2022/06/01	0	46.50	0	0.00	46.35	0	8,711	0.00%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.45	46.55	-1	8,881	-0.01%
2022/05/25	0	0.00	2	45.65	46.00	-2	9,159	-0.02%
2022/05/24	2	46.00	0	0.00	45.80	2	9,320	0.02%
2022/05/20	0	0.00	10	45.80	45.85	-10	9,685	-0.10%
2022/05/18	0	0.00	3	45.75	45.90	-3	9,750	-0.03%
2022/05/17	24	44.88	10	45.10	45.45	14	9,739	0.14%
2022/05/13	4	44.13	2	43.25	44.70	2	9,762	0.02%
2022/05/11	1	46.30	1	46.60	46.25	0	9,474	0.00%
2022/05/09	2	46.70	0	0.00	46.50	2	9,510	0.02%
2022/05/05	2	47.15	0	0.00	47.00	2	9,644	0.02%
2022/05/03	3	46.67	0	0.00	46.65	3	9,780	0.03%
2022/04/27	0.1	46.70	1.1	46.77	46.70	-1	9,839	-0.01%
2022/04/26	3	46.90	0	0.00	47.20	3	9,858	0.03%
2022/04/25	0.1	46.65	0	0.00	46.45	0.1	9,766	0.00%
2022/04/22	1.1	47.26	0	0.00	47.10	1.1	9,677	0.01%
2022/04/21	3	47.92	0	0.00	47.50	3	9,599	0.03%
2022/04/20	0.1	47.55	7	48.61	48.75	-6.9	9,493	-0.07%
2022/04/18	0	0.00	6	47.97	47.80	-6	9,395	-0.06%
2022/04/15	0	0.00	4	48.13	48.05	-4	9,352	-0.04%
2022/04/14	0.2	47.80	8	47.85	47.85	-7.8	9,312	-0.08%
2022/04/13	4.1	47.15	3	47.38	47.45	1.1	9,288	0.01%
2022/04/12	3	46.83	2	47.05	46.90	1	9,253	0.01%
2022/04/11	4	47.84	13	47.88	47.60	-9	9,119	-0.10%
2022/04/08	0	0.00	0.1	48.95	48.75	-0.1	8,892	0.00%
2022/04/07	21	49.37	234	49.25	48.90	-213	8,703	-2.45%	大賣/鉅額交易
2022/04/06	150	46.58	53	48.78	49.00	97	7,888	1.23%	大買/
2022/04/01	0	45.70	0	0.00	45.70	0	7,252	0.00%
2022/03/31	2	45.43	0	0.00	45.40	2	7,189	0.03%
2022/03/30	2.3	45.34	0	0.00	45.40	2.3	7,184	0.03%
2022/03/28	1.2	45.36	0	0.00	45.35	1.2	7,363	0.02%
2022/03/25	5.3	45.84	0	0.00	45.75	5.3	7,389	0.07%
2022/03/24	0.3	45.82	0	0.00	45.75	0.3	7,451	0.00%
2022/03/23	2.3	45.88	0	0.00	45.95	2.3	7,509	0.03%
2022/03/22	4.5	45.50	0	0.00	45.50	4.5	7,515	0.06%
2022/03/21	1.2	46.13	0	0.00	46.20	1.2	7,261	0.02%
2022/03/18	11.2	46.63	55	46.60	46.60	-43.8	7,118	-0.62%
2022/03/17	1.2	46.68	1	47.05	47.00	0.2	7,022	0.00%
2022/03/16	19.3	46.93	1	47.90	46.85	18.3	6,829	0.27%
2022/03/15	4	50.28	1	50.30	50.50	3	6,228	0.05%
2022/03/14	1	49.85	3	50.10	49.60	-2	6,042	-0.03%
2022/03/11	1	48.95	0	0.00	48.90	1	5,950	0.02%
2022/03/09	1	49.20	0	0.00	49.35	1	5,893	0.02%
2022/03/07	7	49.41	1	49.50	49.30	6	5,723	0.10%
2022/03/04	14	50.34	2	50.45	50.50	12	5,607	0.21%
2022/03/03	0	0.00	7	50.10	50.20	-7	5,520	-0.13%
2022/03/01	2	49.58	0	0.00	49.45	2	5,514	0.04%
2022/02/24	3.1	48.54	2	48.88	48.35	1.1	5,287	0.02%
2022/02/23	0.1	48.90	4	49.05	49.10	-3.9	5,123	-0.08%
2022/02/22	6	48.63	9	48.37	48.90	-3	5,011	-0.06%
2022/02/21	5	47.30	0	0.00	48.15	5	4,800	0.10%
2022/02/17	0	0.00	2	47.25	47.25	-2	4,777	-0.04%
2022/02/16	21	47.06	0	0.00	47.15	21	4,863	0.43%
2022/02/15	23	47.10	2	47.13	47.10	21	5,051	0.42%
2022/02/14	4	46.78	0	0.00	46.85	4	5,014	0.08%
2022/02/11	1.3	46.76	0	0.00	46.80	1.3	5,024	0.03%
2022/02/10	0	0.00	2	46.80	46.90	-2	5,005	-0.04%
2022/02/09	0	0.00	2	47.15	47.00	-2	4,977	-0.04%
2022/02/08	2	47.10	2	47.25	47.25	0	4,940	0.00%
2022/02/07	0	0.00	2	46.73	47.05	-2	4,852	-0.04%
2022/01/25	2	46.15	0	0.00	46.30	2	4,666	0.04%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	3	45.98	20	46.00	45.95	-17	4,521	-0.38%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/07	0	0.00	1	46.20	46.45	-1	4,611	-0.02%
2022/01/05	0	0.00	65	46.10	46.10	-65	4,599	-1.41%
2022/01/04	0	0.00	1	46.15	46.15	-1	4,640	-0.02%
2022/01/03	0	0.00	1.5	46.10	46.25	-1.5	4,629	-0.03%
2021/12/30	6	46.38	1	46.60	46.25	5	4,602	0.11%
2021/12/29	0.6	46.25	2	46.10	46.25	-1.4	4,569	-0.03%
2021/12/28	0	0.00	25	46.30	46.15	-25	4,557	-0.55%
2021/12/27	0	0.00	15	46.30	46.25	-15	4,540	-0.33%
2021/12/24	1.5	46.07	0	0.00	46.20	1.5	4,524	0.03%
2021/12/23	44	45.93	2	46.10	46.05	42	4,502	0.93%
2021/12/22	26	46.77	0	0.00	46.70	26	4,305	0.60%
2021/12/21	110	47.07	0	0.00	47.00	110	4,226	2.60%	大買/鉅額交易
2021/12/20	2	47.33	1	47.30	47.60	1	4,188	0.02%
2021/12/17	45	47.07	0	0.00	47.25	45	4,196	1.07%
2021/12/16	20	47.20	0	0.00	47.25	20	4,208	0.48%
2021/12/13	5	46.86	0	0.00	46.70	5	4,252	0.12%
2021/12/10	10	46.40	0	0.00	46.50	10	4,199	0.24%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/29	1	46.60	0	0.00	46.45	1	4,068	0.02%
2021/11/26	1	46.65	1	46.70	46.80	0	4,044	0.00%
2021/11/25	2	47.30	2	47.15	47.10	0	4,003	0.00%
2021/11/22	0	0.00	1	46.35	46.55	-1	3,875	-0.03%
2021/11/16	2	47.03	1	46.75	46.80	1	3,859	0.03%
2021/11/15	21	47.80	1	48.10	47.65	20	3,829	0.52%
2021/11/12	6	47.33	0	0.00	47.80	6	3,734	0.16%
2021/11/10	0	0.00	2	45.35	45.45	-2	3,663	-0.05%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/10/28	0	0.00	1	45.10	45.10	-1	3,908	-0.03%
2021/10/25	0	0.00	3.1	45.02	45.20	-3.1	4,053	-0.08%
2021/10/22	1	45.75	0	0.00	45.15	1	4,122	0.02%
2021/10/20	0	0.00	2	44.55	44.60	-2	4,054	-0.05%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/07	4	44.63	0	0.00	44.65	4	4,430	0.09%
2021/10/06	0	0.00	1	44.60	44.25	-1	4,452	-0.02%
2021/10/04	0	0.00	0.2	44.85	44.70	-0.2	4,580	-0.01%
2021/10/01	0	0.00	1	44.80	44.80	-1	4,599	-0.02%
2021/09/29	1	45.20	0	0.00	45.05	1	4,619	0.02%
2021/09/27	1	44.60	3	44.75	44.65	-2	4,567	-0.04%
2021/09/24	1	45.10	20	45.31	45.10	-19	4,508	-0.42%
2021/09/22	6	46.56	0	0.00	46.20	6	4,245	0.14%
2021/09/17	4	47.49	0	0.00	47.35	4	4,100	0.10%
2021/09/16	4	47.68	0	0.00	47.80	4	4,089	0.10%
2021/09/15	4	47.59	0	0.00	47.55	4	4,138	0.10%
2021/09/14	5	47.98	0	0.00	47.90	5	4,191	0.12%
2021/09/10	0	0.00	3	48.03	47.95	-3	4,242	-0.07%
2021/08/31	1	47.60	0	0.00	48.20	1	4,386	0.02%
2021/08/17	0	0.00	25	48.90	48.60	-25	5,807	-0.43%
2021/08/16	0	0.00	2	48.50	48.10	-2	5,726	-0.03%
2021/08/13	3	48.98	0	0.00	48.90	3	5,649	0.05%
2021/08/11	0	0.00	65	48.53	48.80	-65	5,583	-1.16%
2021/08/10	2	48.70	15	48.73	48.85	-13	5,582	-0.23%
2021/08/06	4	49.10	22	48.94	49.45	-18	5,660	-0.32%
2021/08/05	0	0.00	3	48.90	48.70	-3	5,663	-0.05%
2021/08/04	0.2	48.90	0	0.00	49.05	0.2	5,896	0.00%
2021/08/03	0	0.00	3	48.90	49.30	-3	5,955	-0.05%
2021/07/30	10	49.15	9	49.00	49.05	1	6,127	0.02%
2021/07/29	2	49.03	5	49.10	49.10	-3	6,148	-0.05%
2021/07/28	4	48.11	2	48.15	48.35	2	6,105	0.03%
2021/07/26	2	48.05	0	0.00	48.10	2	6,098	0.03%
2021/07/23	34	47.69	0	0.00	47.90	34	6,014	0.57%
2021/07/22	3	46.77	0	0.00	46.85	3	5,822	0.05%
2021/07/21	20	45.95	0	0.00	46.00	20	5,780	0.35%
2021/07/19	1	46.35	0	0.00	46.10	1	6,065	0.02%
2021/07/16	0	0.00	3.1	45.34	45.75	-3.1	6,068	-0.05%
2021/07/13	0	0.00	60	45.05	44.85	-60	6,135	-0.98%
2021/07/09	21	45.67	50	44.82	45.00	-29	6,084	-0.48%
2021/07/08	15	44.65	5	44.50	44.65	10	6,005	0.17%
2021/07/07	50	44.45	5	44.20	44.40	45	6,008	0.75%
2021/07/02	0	0.00	0.1	43.40	43.30	-0.1	6,077	0.00%
2021/06/29	0	0.00	1.1	43.40	43.55	-1.1	6,147	-0.02%
2021/06/25	5	44.00	0	0.00	43.60	5	6,171	0.08%
2021/06/24	3	43.00	13	43.75	43.85	-10	6,158	-0.16%
2021/06/11	0	0.00	0.3	42.45	42.40	-0.3	6,240	0.00%
2021/06/10	0.1	42.45	0	0.00	42.30	0.1	6,243	0.00%
2021/06/09	1	41.60	0	0.00	41.75	1	6,208	0.02%
2021/06/07	2	41.70	2	41.80	41.55	0	6,172	0.00%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	2	41.85	42.00	-1	6,141	-0.02%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	2	42.15	0	0.00	42.10	2	6,060	0.03%
2021/05/20	3	42.03	0	0.00	42.15	3	4,749	0.06%
2021/05/17	0	0.00	3	41.95	40.80	-3	4,762	-0.06%
2021/05/12	1	43.00	0	0.00	42.60	1	4,544	0.02%
2021/05/11	0	0.00	1	45.25	44.85	-1	4,277	-0.02%
2021/05/10	2	45.30	0	0.00	45.70	2	4,201	0.05%
2021/05/05	0	0.00	0.1	44.65	45.20	-0.1	3,929	0.00%
2021/05/04	0	0.00	3	44.30	44.35	-3	3,882	-0.08%
2021/05/03	3	45.00	1	44.85	44.70	2	3,820	0.05%
2021/04/26	2	46.38	1	46.55	46.60	1	3,705	0.03%
2021/04/23	0	0.00	2	44.65	45.35	-2	3,491	-0.06%
2021/04/06	3	43.55	0	0.00	43.65	3	3,270	0.09%
2021/04/01	7	43.51	2	43.60	43.55	5	3,289	0.15%
2021/03/26	39	43.41	0	0.00	43.50	39	3,854	1.01%
2021/03/25	9	43.41	0	0.00	43.60	9	4,049	0.22%
2021/03/24	3	43.35	0	0.00	43.55	3	4,322	0.07%
2021/03/18	0	0.00	2	45.65	45.20	-2	4,322	-0.05%
2021/03/16	1	45.05	0	0.00	44.90	1	4,433	0.02%
2021/03/10	0	0.00	1	45.45	45.45	-1	5,045	-0.02%
2021/03/05	1	44.95	0	0.00	44.95	1	5,096	0.02%
2021/03/04	0.7	45.00	2	45.03	45.05	-1.3	5,217	-0.03%
2021/02/25	0	0.00	1	45.00	44.95	-1	5,115	-0.02%
2021/02/22	0	0.00	17	44.00	44.05	-17	5,042	-0.34%
2021/02/19	0	0.00	10	43.70	44.10	-10	5,037	-0.20%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/27	1	43.65	0	0.00	43.60	1	5,087	0.02%
2021/01/25	2	42.90	0.1	43.95	43.95	1.9	5,087	0.04%
2021/01/22	0	0.00	1	43.35	43.10	-1	5,104	-0.02%
2021/01/21	0	0.00	1	43.40	43.40	-1	5,102	-0.02%
2021/01/18	1	44.85	0	0.00	44.55	1	4,997	0.02%
2021/01/12	2	45.55	2.1	46.05	45.55	-0.1	5,170	0.00%
2021/01/06	14	45.25	2	45.40	45.20	12	5,053	0.24%
2021/01/04	2	45.25	0	0.00	45.15	2	5,002	0.04%
2020/12/29	2	45.75	0	0.00	45.60	2	4,996	0.04%
2020/12/25	1	46.65	0	0.00	46.45	1	4,947	0.02%
2020/12/24	0	0.00	0.4	46.15	46.40	-0.4	4,907	-0.01%
2020/12/22	0	0.00	3	44.95	44.50	-3	4,623	-0.06%
2020/12/21	0	0.00	0.2	45.35	44.95	-0.2	4,561	0.00%
2020/12/18	19	46.15	0	0.00	45.60	19	4,425	0.43%
2020/12/14	1	45.10	4	45.10	44.90	-3	4,076	-0.07%
2020/12/09	0	0.00	5	44.45	44.50	-5	3,934	-0.13%
2020/12/07	16	45.65	0	0.00	45.85	16	3,620	0.44%
2020/12/03	1	43.70	0	0.00	43.80	1	3,285	0.03%
2020/11/27	1	43.70	0	0.00	43.85	1	3,140	0.03%
2020/11/24	0	0.00	1	43.60	43.50	-1	3,245	-0.03%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/26	0	0.00	1	42.70	42.60	-1	3,111	-0.03%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/15	2	43.50	0	0.00	42.95	2	2,865	0.07%
2020/10/06	0	0.00	1	43.65	43.70	-1	2,829	-0.04%
2020/09/24	1	41.50	0	0.00	41.45	1	2,721	0.04%
2020/09/17	0	0.00	1	46.45	46.55	-1	2,381	-0.04%
2020/09/16	1	46.45	0	0.00	46.35	1	2,358	0.04%
2020/09/15	2	46.45	0	0.00	46.35	2	2,343	0.09%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/09	0	0.00	1	45.45	46.15	-1	2,306	-0.04%
2020/09/07	1	45.95	0	0.00	46.00	1	2,396	0.04%
2020/09/02	1	45.70	0	0.00	45.65	1	2,445	0.04%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/26	0	0.00	1	45.40	45.50	-1	2,500	-0.04%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/24	0	0.00	2	44.60	44.65	-2	2,659	-0.08%
2020/08/20	4	44.05	4	44.30	43.50	0	2,678	0.00%
2020/08/17	0	0.00	13	44.25	44.35	-13	2,621	-0.50%
2020/08/14	15	43.10	0	0.00	43.10	15	2,595	0.58%
2020/07/21	0	0.00	6	43.15	43.45	-6	2,848	-0.21%
2020/07/20	0	0.00	68	42.70	42.65	-68	2,851	-2.38%
2020/07/17	6	42.99	0	0.00	42.90	6	2,852	0.21%
2020/07/09	10	43.95	0	0.00	43.90	10	2,812	0.36%
2020/07/07	0	0.00	33	44.11	44.10	-33	2,779	-1.19%
2020/07/02	2	43.98	0	0.00	44.20	2	2,775	0.07%
2020/06/24	5	43.90	1	44.15	43.90	4	2,802	0.14%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/18	1	44.05	0	0.00	44.05	1	2,865	0.03%
2020/06/10	0	0.00	2	46.05	45.85	-2	3,127	-0.06%
2020/06/09	11	46.50	0	0.00	46.50	11	3,185	0.35%
2020/06/08	11	46.45	0	0.00	46.50	11	3,259	0.34%
2020/06/05	1	46.70	0	0.00	47.25	1	3,232	0.03%
2020/06/04	0	0.00	1	46.35	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	10	46.20	46.25	-10	3,179	-0.31%
2020/06/01	0	0.00	2	44.85	44.90	-2	3,087	-0.06%
2020/05/27	6	44.35	0	0.00	44.45	6	2,910	0.21%
2020/05/13	2	44.15	0	0.00	44.00	2	2,832	0.07%
2020/04/30	0.1	43.85	0	0.00	43.65	0.1	2,783	0.00%
2020/04/15	0	0.00	1	41.75	41.75	-1	2,879	-0.03%
2020/04/10	1	40.50	0	0.00	40.65	1	2,860	0.03%
2020/04/01	15	40.10	0	0.00	39.90	15	2,814	0.53%
2020/03/26	0	0.00	2	39.50	39.90	-2	2,947	-0.07%
2020/03/19	2	32.85	0	0.00	32.90	2	2,948	0.07%
2020/03/13	0	0.00	3	38.50	40.40	-3	2,685	-0.11%
2020/03/12	3	42.02	0	0.00	41.80	3	2,579	0.12%
2020/03/10	1	44.05	0	0.00	43.95	1	2,482	0.04%
2020/03/09	10	44.80	0	0.00	44.30	10	2,456	0.41%
2020/03/06	0	0.00	1	45.20	45.25	-1	2,418	-0.04%
2020/03/04	0	0.00	2	44.55	45.00	-2	2,401	-0.08%
2020/03/02	0	0.00	1	45.00	44.50	-1	2,411	-0.04%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/20	25	45.79	2	45.63	45.70	23	2,358	0.98%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/10	0	0.00	7	45.09	45.50	-7	2,397	-0.29%
2020/02/03	0	0.00	2	44.60	44.90	-2	2,404	-0.08%
2020/01/31	6	45.52	10	45.25	45.25	-4	2,388	-0.17%
2020/01/30	2	45.75	4	45.59	45.45	-2	2,348	-0.09%
2020/01/20	8	47.11	0	0.00	47.10	8	2,265	0.35%
2020/01/17	20	46.80	0	0.00	46.85	20	2,245	0.89%
2020/01/16	0	0.00	10	46.60	46.65	-10	2,258	-0.44%
2019/12/25	10	46.28	0	0.00	46.20	10	4,781	0.21%
2019/12/23	0	0.00	34	45.83	45.55	-34	5,284	-0.64%
2019/12/19	15	45.75	0	0.00	45.90	15	5,119	0.29%
2019/12/16	2	46.25	0	0.00	46.25	2	5,088	0.04%
2019/12/13	0	0.00	42	46.22	46.25	-42	5,109	-0.82%
2019/12/12	0	0.00	10	46.20	46.35	-10	5,127	-0.20%
2019/12/11	0	0.00	10	46.10	46.05	-10	5,165	-0.19%
2019/12/10	0	0.00	76	46.17	46.05	-76	5,169	-1.47%
2019/11/28	2	46.75	0	0.00	46.50	2	5,154	0.04%
2019/11/27	2	46.80	0	0.00	46.80	2	5,166	0.04%
2019/11/12	0	0.00	50	46.65	46.90	-50	5,211	-0.96%
2019/11/08	1	47.10	0	0.00	47.05	1	5,173	0.02%
2019/11/06	5	47.15	1	47.30	47.45	4	5,160	0.08%
2019/11/04	0	0.00	1	46.90	47.10	-1	5,131	-0.02%
2019/10/31	11	47.00	0	0.00	46.75	11	5,127	0.21%
2019/10/30	0	0.00	1	47.00	46.85	-1	5,109	-0.02%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/21	6	46.37	0	0.00	46.75	6	4,961	0.12%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	0	0.00	5	46.00	45.80	-5	4,847	-0.10%
2019/10/09	55	45.55	0	0.00	45.30	55	4,717	1.17%
2019/10/08	5	45.30	0	0.00	45.40	5	4,689	0.11%
2019/10/04	6	45.61	0	0.00	45.70	6	4,607	0.13%
2019/10/01	8	49.90	0	0.00	49.95	8	3,108	0.26%
2019/09/25	2	49.70	0	0.00	49.80	2	1,821	0.11%
2019/09/20	0	0.00	1	49.90	49.80	-1	1,749	-0.06%
2019/09/16	30	49.88	10	49.90	50.00	20	1,705	1.17%
2019/09/04	20	49.28	0	0.00	49.20	20	1,672	1.20%
2019/08/27	8	48.60	0	0.00	48.40	8	1,650	0.48%
2019/08/23	6	49.00	0	0.00	49.20	6	1,606	0.37%
2019/08/20	18	48.69	0	0.00	48.60	18	1,670	1.08%
2019/08/19	6	48.65	12.8	48.67	48.75	-6.8	1,660	-0.41%
2019/08/16	75	48.81	0	0.00	48.80	75	1,642	4.57%
2019/08/12	6	48.10	0	0.00	48.25	6	1,598	0.38%
2019/08/08	2	48.40	0	0.00	48.20	2	1,600	0.13%
2019/08/07	5	48.10	0	0.00	48.00	5	1,606	0.31%
2019/08/06	1	47.90	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%
2019/07/19	8	49.55	0	0.00	49.50	8	1,596	0.50%
2019/07/15	6	49.00	0	0.00	49.25	6	1,602	0.37%
2019/07/11	0	0.00	7	49.50	49.45	-7	1,629	-0.43%
2019/07/10	0	0.00	1	49.60	49.55	-1	1,645	-0.06%
2019/07/04	0	0.00	1	49.70	49.75	-1	1,723	-0.06%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	4	49.30	0	0.00	49.65	4	1,755	0.23%
2019/06/28	8	49.45	0	0.00	49.45	8	1,784	0.45%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	5	49.93	49.90	-5	1,988	-0.25%
2019/06/19	0	0.00	17	49.61	49.90	-17	2,011	-0.85%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	1	49.05	48.55	-1	2,069	-0.05%
2019/06/13	6	48.55	0	0.00	48.50	6	2,147	0.28%
2019/06/11	11	48.68	1	49.00	48.60	10	2,436	0.41%
2019/05/27	0	0.00	2	49.00	49.20	-2	2,443	-0.08%
2019/05/08	0	0.00	14	48.35	48.50	-14	2,481	-0.56%
2019/05/07	7	49.00	0	0.00	48.70	7	2,491	0.28%
2019/04/29	7	49.00	0	0.00	49.20	7	2,530	0.28%
2019/04/24	1	48.75	0	0.00	48.65	1	2,536	0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/01	0	0.00	2	52.10	50.90	-2	2,640	-0.08%
2019/03/27	1	49.70	0	0.00	49.75	1	2,528	0.04%
2019/03/12	5	47.70	0	0.00	47.50	5	1,967	0.25%
2019/01/10	10	46.20	0	0.00	46.35	10	2,036	0.49%
2018/12/13	9	46.30	0	0.00	46.70	9	2,258	0.40%
2018/11/26	1	47.40	0	0.00	46.20	1	5,043	0.02%
2018/10/26	0	0.00	1	45.10	44.40	-1	5,726	-0.02%
2018/09/26	0	0.00	3	48.55	47.45	-3	5,177	-0.06%
2018/09/12	0	0.00	5	46.31	46.90	-5	5,051	-0.10%
2018/09/07	10	45.40	0	0.00	45.10	10	4,580	0.22%
2018/08/17	0	0.00	2	48.00	47.80	-2	2,876	-0.07%
2018/08/15	2	48.05	5	48.00	48.00	-3	2,873	-0.10%
2018/08/07	0	0.00	5	47.65	47.65	-5	2,382	-0.21%
2018/08/03	0	0.00	1	47.10	47.35	-1	2,409	-0.04%
2018/07/31	0	0.00	5	46.90	47.30	-5	2,392	-0.21%
2018/07/17	0	0.00	5	45.60	45.40	-5	2,525	-0.20%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/02	5	45.10	0	0.00	44.55	5	2,696	0.19%
2018/06/28	5	44.80	0	0.00	44.60	5	2,663	0.19%
2018/06/26	5	45.55	0	0.00	45.50	5	2,631	0.19%
2018/06/25	5	45.75	0	0.00	45.80	5	2,627	0.19%
2018/06/21	5	46.10	0	0.00	46.15	5	2,624	0.19%
2018/06/15	20	46.10	0	0.00	45.90	20	2,624	0.76%
2018/06/14	31	46.52	0	0.00	46.35	31	2,513	1.23%
2018/06/12	0	0.00	6	47.47	47.65	-6	2,520	-0.24%
2018/06/11	0	0.00	1	48.50	47.60	-1	2,510	-0.04%
2018/06/06	1	47.85	1	47.80	47.85	0	2,452	0.00%
2018/05/24	0	0.00	5	46.20	46.30	-5	2,108	-0.24%
2018/05/23	0	0.00	20	46.07	45.90	-20	2,097	-0.95%
2018/05/21	0	0.00	3	46.25	46.25	-3	2,105	-0.14%
2018/05/18	0	0.00	37	45.90	45.90	-37	2,105	-1.76%
2018/05/17	0	0.00	9	45.85	45.65	-9	2,114	-0.43%
2018/05/14	0	0.00	13	45.89	45.75	-13	2,276	-0.57%
2018/05/11	0	0.00	3	45.45	45.30	-3	2,243	-0.13%
2018/05/10	9	45.20	0	0.00	45.15	9	2,242	0.40%
2018/05/02	0	0.00	15	46.34	46.00	-15	2,512	-0.60%
2018/04/30	0	0.00	7	45.70	45.80	-7	2,513	-0.28%
2018/04/25	0	0.00	6	45.23	45.20	-6	2,616	-0.23%
2018/04/24	0	0.00	3	45.70	45.20	-3	2,622	-0.11%
2018/04/23	0	0.00	3	45.70	45.60	-3	2,630	-0.11%
2018/04/19	0	0.00	2	44.95	45.10	-2	2,583	-0.08%
2018/04/18	0	0.00	2	44.65	44.45	-2	2,574	-0.08%
2018/04/17	0	0.00	2	44.45	44.55	-2	2,578	-0.08%
2018/04/13	0	0.00	2	45.35	45.15	-2	2,574	-0.08%
2018/04/12	0	0.00	12	45.50	45.55	-12	2,586	-0.46%
2018/04/02	11	45.30	0	0.00	45.30	11	2,590	0.42%
2018/03/15	2	45.65	0	0.00	45.50	2	2,734	0.07%
2018/03/14	0	0.00	9	45.47	45.50	-9	2,727	-0.33%
2018/03/13	0	0.00	1	45.05	45.05	-1	2,704	-0.04%
2018/03/12	12	44.95	0	0.00	44.95	12	2,704	0.44%
2018/03/05	1	44.30	0	0.00	44.25	1	2,758	0.04%
2018/02/06	11	42.53	0	0.00	42.20	11	2,599	0.42%
2018/02/05	0	0.00	5	44.70	44.85	-5	2,514	-0.20%
2018/02/01	15	45.97	0	0.00	45.55	15	2,514	0.60%
2018/01/31	5	45.80	1	45.50	45.80	4	2,514	0.16%
2018/01/30	5	46.15	1	46.50	45.55	4	2,471	0.16%
2018/01/29	15	46.35	0	0.00	46.50	15	2,443	0.61%
2018/01/26	10	46.23	8	46.15	46.45	2	2,421	0.08%
2018/01/25	10	45.43	0	0.00	45.40	10	2,341	0.43%
2018/01/24	5	44.45	0	0.00	45.00	5	2,263	0.22%
2018/01/23	40	44.67	0	0.00	44.95	40	2,212	1.81%
2018/01/22	1	42.90	0	0.00	43.05	1	2,117	0.05%
2018/01/15	1	42.85	0	0.00	42.85	1	2,080	0.05%
2018/01/05	3	42.85	3	42.90	43.10	0	2,102	0.00%
2018/01/04	3	42.60	0	0.00	42.65	3	2,116	0.14%
2018/01/03	0	0.00	26	43.20	43.15	-26	2,125	-1.22%
2018/01/02	3	42.35	0	0.00	43.15	3	2,095	0.14%