興富發 (2542)-凱基-汐止券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.1	45.21	0	0.00	45.20	1.1	7,097	0.01%
2024/05/09	11	46.52	12	45.73	45.65	-1	6,975	-0.01%
2024/05/08	12.2	46.76	11	47.18	46.85	1.2	6,745	0.02%
2024/05/07	21	48.01	26.2	47.92	47.85	-5.2	6,490	-0.08%
2024/05/06	0	0.00	1	47.85	48.15	-1	5,901	-0.02%
2024/05/03	16	47.57	26	47.69	47.20	-10	5,458	-0.18%
2024/05/02	21	46.25	30.5	46.65	46.60	-9.5	4,966	-0.19%
2024/04/30	0	0.00	1	44.20	44.30	-1	4,411	-0.02%
2024/04/29	0	0.00	5	44.30	44.30	-5	4,274	-0.12%
2024/04/25	1	42.20	0	0.00	42.70	1	3,964	0.03%
2024/04/24	0	0.00	1	42.05	41.95	-1	3,860	-0.03%
2024/04/22	2	43.40	1	42.45	42.40	1	3,769	0.03%
2024/04/19	7	41.44	16	41.19	41.45	-9	3,371	-0.27%
2024/04/18	10	41.35	0	0.00	41.60	10	3,204	0.31%
2024/04/16	1	40.05	0	0.00	40.10	1	3,049	0.03%
2024/04/12	2	40.93	0	0.00	40.80	2	2,943	0.07%
2024/04/10	1	41.30	3.7	41.43	41.35	-2.7	2,896	-0.09%
2024/04/09	0	0.00	1	41.05	41.20	-1	2,858	-0.03%
2024/04/01	0	0.00	2	40.30	40.25	-2	2,666	-0.08%
2024/03/27	2	40.40	3.3	40.47	40.60	-1.3	2,567	-0.05%
2024/03/25	0	0.00	1	39.30	39.35	-1	2,514	-0.04%
2024/03/21	10	38.65	0	0.00	38.65	10	2,556	0.39%
2024/03/20	1	38.41	0	0.00	38.50	1	2,570	0.04%
2024/03/19	0	38.70	0	0.00	38.70	0	2,526	0.00%
2024/03/12	0	0.00	10	39.85	39.95	-10	2,432	-0.41%
2024/03/08	10	39.70	0.5	39.75	39.75	9.5	2,447	0.39%
2024/03/07	0	0.00	16.5	39.67	39.90	-16.5	2,448	-0.67%
2024/03/05	0	39.70	0	0.00	39.60	0	2,426	0.00%
2024/03/04	0	0.00	3	39.65	39.65	-3	2,423	-0.12%
2024/02/29	0	0.00	3	39.75	39.70	-3	2,424	-0.12%
2024/02/27	0	0.00	7	39.70	39.70	-7	2,419	-0.29%
2024/02/23	11	39.70	0	0.00	39.55	11	2,440	0.45%
2024/02/21	0	0.00	0.2	40.00	40.10	-0.2	2,459	-0.01%
2024/02/20	1	39.50	10	39.55	39.65	-9	2,431	-0.37%
2024/02/19	0.1	39.70	0	0.00	39.65	0.1	2,425	0.00%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/02	1	39.60	0	0.00	39.70	1	2,421	0.04%
2024/01/25	0.1	39.55	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	0.1	39.50	0	0.00	39.55	0.1	2,510	0.00%
2024/01/23	0	0.00	0.2	39.55	39.50	-0.2	2,520	-0.01%
2024/01/16	2	39.60	0	0.00	39.70	2	2,446	0.08%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.08%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2023/12/26	0	0.00	1	40.15	40.05	-1	3,098	-0.03%
2023/12/22	3	39.90	0	0.00	39.90	3	3,231	0.09%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/20	0.1	40.07	0	0.00	40.15	0.1	3,410	0.00%
2023/12/18	0.1	40.18	0	0.00	40.45	0.1	3,468	0.00%
2023/12/15	0	0.00	1	40.40	40.40	-1	3,484	-0.03%
2023/12/14	0	0.00	1	40.35	40.40	-1	3,472	-0.03%
2023/12/12	2	39.90	0	0.00	39.90	2	3,540	0.06%
2023/12/08	0.2	40.25	0	0.00	40.15	0.2	3,540	0.01%
2023/12/06	0.1	40.45	0	0.00	40.35	0.1	3,531	0.00%
2023/12/05	0	0.00	10	40.60	40.55	-10	3,489	-0.29%
2023/12/04	0.1	40.70	0	0.00	40.70	0.1	3,476	0.00%
2023/11/30	0.3	40.87	1	40.85	40.95	-0.7	3,452	-0.02%
2023/11/29	1.2	40.90	0	0.00	40.85	1.2	3,496	0.03%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	0.2	41.15	0	0.00	40.95	0.2	3,468	0.01%
2023/11/24	0.2	41.15	0	0.00	41.20	0.2	3,471	0.01%
2023/11/22	0	0.00	10	41.10	41.05	-10	3,467	-0.29%
2023/11/21	0	0.00	1	40.90	40.85	-1	3,444	-0.03%
2023/11/20	0.1	41.00	6.8	40.99	41.10	-6.7	3,427	-0.19%
2023/11/17	0	0.00	21	40.95	40.90	-21	3,415	-0.61%
2023/11/16	0.2	40.80	0	0.00	41.00	0.2	3,433	0.01%
2023/11/13	0.3	40.74	0	0.00	40.60	0.3	3,398	0.01%
2023/11/10	0.6	40.63	0.2	40.75	40.55	0.4	3,391	0.01%
2023/11/09	0.1	40.75	0	0.00	40.60	0.1	3,392	0.00%
2023/11/07	0.1	40.80	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0.1	40.75	0.1	40.70	40.60	-0.1	3,494	0.00%
2023/11/02	0.5	40.65	0	0.00	40.60	0.5	3,494	0.01%
2023/10/31	1	40.55	0	0.00	40.70	1	3,483	0.03%
2023/10/20	0.1	41.20	0	0.00	41.10	0.1	3,504	0.00%
2023/10/16	0.5	41.10	3	41.00	41.30	-2.5	3,162	-0.08%
2023/10/13	0	0.00	7	40.44	40.85	-7	3,128	-0.22%
2023/10/12	0	0.00	5	40.10	40.20	-5	3,125	-0.16%
2023/10/11	0.2	39.85	5	40.00	40.10	-4.8	3,128	-0.15%
2023/10/06	0	0.00	1	39.15	39.40	-1	3,089	-0.03%
2023/10/04	0	0.00	2	39.08	39.10	-2	3,075	-0.07%
2023/10/02	0	39.45	0	0.00	39.30	0	3,075	0.00%
2023/09/28	2.4	39.49	1	39.45	39.45	1.4	3,028	0.05%
2023/09/27	6	40.00	0	0.00	39.55	6	2,981	0.20%
2023/09/26	0.1	39.95	0	0.00	40.00	0.1	2,901	0.00%
2023/09/25	1	43.30	0	0.00	43.05	1	2,712	0.04%
2023/09/22	1.4	43.46	2	43.40	43.40	-0.6	2,593	-0.02%
2023/09/21	4.5	44.06	0	0.00	43.95	4.5	2,534	0.18%
2023/09/20	0.1	44.25	0	0.00	44.20	0.1	2,472	0.00%
2023/09/15	5	43.60	0	0.00	43.25	5	2,331	0.21%
2023/09/13	0	0.00	0.3	43.70	43.70	-0.3	2,204	-0.01%
2023/09/08	5	43.50	0	0.00	43.40	5	2,272	0.22%
2023/09/07	1	43.30	0	0.00	43.40	1	2,261	0.04%
2023/09/06	1	43.20	0	0.00	43.40	1	2,289	0.04%
2023/09/05	1	43.40	4	43.45	43.45	-3	2,292	-0.13%
2023/08/30	1	43.20	0	0.00	43.25	1	2,228	0.04%
2023/08/23	2	42.35	0	0.00	42.30	2	2,294	0.09%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/08/09	6	42.95	0	0.00	42.65	6	2,478	0.24%
2023/08/04	5	42.60	1	42.60	42.70	4	2,965	0.13%
2023/08/01	0	0.00	6	42.50	42.55	-6	2,975	-0.20%
2023/07/27	0	0.00	8	42.30	42.40	-8	3,023	-0.26%
2023/07/18	7	42.15	2	42.30	42.15	5	2,944	0.17%
2023/07/17	0	42.40	0	0.00	42.25	0	2,931	0.00%
2023/07/13	1	42.85	16	42.75	42.80	-15	2,887	-0.52%
2023/07/10	0	42.90	0	0.00	42.80	0	2,878	0.00%
2023/07/07	12	42.71	0	0.00	42.75	12	2,913	0.41%
2023/07/05	0	0.00	7	42.85	42.70	-7	2,901	-0.24%
2023/06/29	0	0.00	1	42.75	42.75	-1	2,963	-0.03%
2023/06/27	0	42.25	0	0.00	42.25	0	2,978	0.00%
2023/06/26	1	42.35	0	0.00	42.25	1	2,985	0.03%
2023/06/21	0	42.30	0	0.00	42.25	0	3,006	0.00%
2023/06/20	0	42.35	0	0.00	42.15	0	3,001	0.00%
2023/06/16	0	42.50	0.1	42.45	42.25	-0.1	2,968	0.00%
2023/06/15	6	42.85	0	0.00	42.70	6	2,912	0.21%
2023/06/14	0	42.90	6.1	42.90	43.00	-6.1	2,916	-0.21%
2023/06/13	0	42.95	1	42.95	42.95	-1	2,950	-0.03%
2023/06/12	0	42.95	0	0.00	42.85	0	3,027	0.00%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0	42.60	6	42.50	42.55	-6	3,019	-0.20%
2023/06/07	0	42.60	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	42.60	0	0.00	42.50	0	3,037	0.00%
2023/06/05	0	42.65	0	0.00	42.50	0	3,041	0.00%
2023/06/02	0	42.70	0	0.00	42.60	0	3,052	0.00%
2023/06/01	0	42.60	0	0.00	42.60	0	3,065	0.00%
2023/05/31	1	42.15	0	0.00	42.60	1	3,080	0.03%
2023/05/30	0	42.20	0	0.00	42.15	0	3,030	0.00%
2023/05/29	0.1	42.30	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	1	42.25	0	0.00	42.20	1	3,040	0.03%
2023/05/25	1	42.70	0	0.00	42.50	1	3,025	0.03%
2023/05/24	1.2	42.87	2	43.00	43.05	-0.8	3,015	-0.03%
2023/05/23	0.1	42.60	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0	42.35	0	0.00	42.60	0	2,973	0.00%
2023/05/18	0.2	41.90	0	0.00	42.00	0.2	2,896	0.01%
2023/05/17	1.1	41.78	0	0.00	41.90	1.1	2,868	0.04%
2023/05/16	0	0.00	2	41.50	41.65	-2	2,836	-0.07%
2023/05/15	4	40.99	4	41.15	41.35	0	2,816	0.00%
2023/05/12	3	41.77	0	0.00	41.95	3	2,713	0.11%
2023/05/11	3.1	41.72	3	41.60	42.30	0.1	2,632	0.00%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/09	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/08	2	43.15	0	0.00	43.30	2	2,235	0.09%
2023/05/04	0	0.00	1	42.85	42.85	-1	2,252	-0.04%
2023/05/03	2	42.40	0	0.00	42.30	2	2,241	0.09%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/14	0	0.00	0.2	42.15	42.10	-0.2	2,390	-0.01%
2023/04/13	0	0.00	2	42.10	42.10	-2	2,397	-0.08%
2023/04/12	2	42.05	3	42.07	41.95	-1	2,407	-0.04%
2023/04/10	1	41.65	0	0.00	41.45	1	2,381	0.04%
2023/03/31	0	0.00	1	40.95	41.15	-1	2,570	-0.04%
2023/03/24	1	40.80	0	0.00	40.65	1	4,616	0.02%
2023/03/23	0	41.10	0	0.00	41.00	0	4,683	0.00%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	0	40.70	0	0.00	40.70	0	4,939	0.00%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/15	0.1	40.87	20	40.88	40.60	-19.9	5,035	-0.40%
2023/03/14	0	0.00	1	41.55	41.50	-1	4,997	-0.02%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/08	1.1	41.75	0	0.00	41.85	1.1	5,151	0.02%
2023/03/07	1	41.50	0	0.00	41.80	1	5,162	0.02%
2023/03/06	0	0.00	0.3	41.85	41.80	-0.3	5,202	-0.01%
2023/03/03	0	41.80	0	0.00	41.95	0	5,213	0.00%
2023/03/02	0	42.20	0	0.00	42.25	0	5,216	0.00%
2023/03/01	0	0.00	0.1	42.35	42.35	-0.1	5,253	0.00%
2023/02/24	0	0.00	1	42.50	42.40	-1	5,404	-0.02%
2023/02/21	0	42.25	0	0.00	42.25	0	5,466	0.00%
2023/02/20	2	42.20	0	0.00	42.30	2	5,567	0.04%
2023/02/10	3.1	41.60	0	0.00	41.55	3.1	5,912	0.05%
2023/02/08	0	41.90	1	41.90	41.90	-1	6,025	-0.02%
2023/01/31	2	41.30	0	0.00	41.10	2	6,114	0.03%
2023/01/30	1	40.75	0	0.00	40.65	1	6,079	0.02%
2023/01/17	0.1	40.75	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0	0.00	2	40.80	40.70	-2	6,047	-0.03%
2023/01/10	0	0.00	2	40.50	40.50	-2	6,136	-0.03%
2023/01/04	2	40.40	0	0.00	40.60	2	6,229	0.03%
2022/12/29	1	40.55	0	0.00	40.60	1	6,273	0.02%
2022/12/26	0	0.00	1	40.25	40.25	-1	6,225	-0.02%
2022/12/23	1	40.25	0	0.00	40.35	1	6,264	0.02%
2022/12/22	3	39.87	0	0.00	42.00	3	6,211	0.05%
2022/12/21	8	38.96	1	39.20	40.00	7	6,026	0.12%
2022/12/20	15.1	39.94	0	0.00	39.65	15.1	5,780	0.26%
2022/12/19	3	40.58	0	0.00	40.50	3	5,621	0.05%
2022/12/09	0	0.00	2.2	44.00	44.00	-2.2	5,155	-0.04%
2022/12/07	1	44.40	0	0.00	44.35	1	5,137	0.02%
2022/12/06	2	43.90	0	0.00	43.95	2	5,103	0.04%
2022/12/05	1	44.60	0	0.00	44.40	1	5,088	0.02%
2022/12/01	1	44.70	0	0.00	44.80	1	5,016	0.02%
2022/11/29	1	44.70	1.1	44.79	44.80	-0.1	5,026	0.00%
2022/11/28	2	44.40	23	44.81	44.85	-21	5,036	-0.42%
2022/11/22	0	0.00	1.1	44.50	44.85	-1.1	5,044	-0.02%
2022/11/21	1	43.60	0	0.00	43.95	1	4,921	0.02%
2022/11/16	1	43.25	1.1	43.18	43.20	-0.1	4,925	0.00%
2022/11/15	0	0.00	2	42.90	42.90	-2	4,916	-0.04%
2022/11/14	0	0.00	1	42.95	43.35	-1	4,875	-0.02%
2022/11/09	1	41.85	0	0.00	42.25	1	4,868	0.02%
2022/11/08	2	41.93	0.1	41.95	41.90	1.9	4,840	0.04%
2022/10/31	1	41.25	1	41.20	41.45	0	4,888	0.00%
2022/10/28	1	41.75	0	0.00	41.65	1	4,880	0.02%
2022/10/27	0	0.00	6	41.18	41.80	-6	4,875	-0.12%
2022/10/25	0	0.00	4	40.75	40.65	-4	4,828	-0.08%
2022/10/19	1	40.20	0	0.00	40.20	1	4,726	0.02%
2022/10/18	0	0.00	8	39.60	39.60	-8	4,685	-0.17%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/06	2	39.55	0	0.00	39.65	2	5,180	0.04%
2022/10/05	0	0.00	50	39.68	39.75	-50	5,206	-0.96%
2022/10/04	3	39.82	0	0.00	39.70	3	5,244	0.06%
2022/10/03	1	39.20	30	39.60	39.85	-29	5,232	-0.55%
2022/09/30	1	37.90	0	0.00	39.00	1	5,202	0.02%
2022/09/29	2	38.45	0	0.00	38.60	2	5,204	0.04%
2022/09/28	61	38.85	0	0.00	38.00	61	5,171	1.18%
2022/09/27	35	39.90	21	39.65	39.65	14	5,055	0.28%
2022/09/26	5	39.85	1	40.40	40.20	4	4,940	0.08%
2022/09/23	1	47.65	0.4	47.80	47.80	0.6	4,766	0.01%
2022/09/22	11	47.78	0	0.00	47.75	11	4,634	0.24%
2022/09/15	0	0.00	1	48.25	48.25	-1	4,462	-0.02%
2022/09/14	0	0.00	2	48.10	48.25	-2	4,782	-0.04%
2022/09/08	1	48.00	11	48.03	48.35	-10	5,532	-0.18%
2022/09/07	0	0.00	16	47.90	47.90	-16	5,636	-0.28%
2022/09/05	0	0.00	4	48.00	47.95	-4	5,683	-0.07%
2022/09/02	0	0.00	1	48.00	48.00	-1	5,698	-0.02%
2022/08/31	1	48.35	5	48.40	48.40	-4	5,714	-0.07%
2022/08/30	0	0.00	3	48.25	48.35	-3	5,694	-0.05%
2022/08/26	0	0.00	1	48.10	48.20	-1	5,824	-0.02%
2022/08/18	1	46.80	0	0.00	46.80	1	5,742	0.02%
2022/08/12	3	46.45	0	0.00	46.15	3	5,593	0.05%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/01	1	45.90	0	0.00	45.90	1	6,010	0.02%
2022/07/27	4	44.65	0	0.00	44.65	4	6,026	0.07%
2022/07/26	2	44.98	0	0.00	44.80	2	6,033	0.03%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/19	0	0.00	1	46.05	45.75	-1	6,023	-0.02%
2022/07/14	5.2	43.41	0	0.00	43.50	5.2	6,095	0.09%
2022/07/13	0.2	43.73	0	0.00	43.50	0.2	6,119	0.00%
2022/07/12	5.1	43.50	0	0.00	43.20	5.1	6,150	0.08%
2022/07/11	1	43.60	0	0.00	43.80	1	6,163	0.02%
2022/07/08	5.3	43.81	0	0.00	43.85	5.3	6,195	0.09%
2022/07/07	1	43.80	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0.1	44.80	0	0.00	44.20	0.1	6,327	0.00%
2022/07/05	0.1	44.65	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	0	0.00	8	44.15	44.40	-8	6,803	-0.12%
2022/07/01	1	43.95	7	43.95	43.95	-6	7,609	-0.08%
2022/06/30	2	45.05	1	44.70	45.20	1	8,178	0.01%
2022/06/21	5	43.79	0	0.00	43.35	5	7,857	0.06%
2022/06/20	0.2	44.20	0	0.00	43.60	0.2	7,697	0.00%
2022/06/17	1	44.10	0	0.00	44.75	1	7,720	0.01%
2022/06/16	5.1	44.61	0	0.00	44.55	5.1	7,555	0.07%
2022/06/15	3	45.30	0	0.00	45.05	3	7,569	0.04%
2022/06/14	4	44.60	0	0.00	45.40	4	7,728	0.05%
2022/06/13	2	44.58	0	0.00	44.80	2	8,324	0.02%
2022/06/10	0	0.00	30	44.90	44.90	-30	8,491	-0.35%
2022/06/09	3	45.27	0	0.00	45.25	3	8,562	0.04%
2022/06/08	0	45.35	0	0.00	45.45	0	8,561	0.00%
2022/06/07	0.3	45.00	0	0.00	45.35	0.3	8,600	0.00%
2022/06/06	6	45.10	0	0.00	45.00	6	8,621	0.07%
2022/06/01	0.2	46.50	0	0.00	46.35	0.2	8,711	0.00%
2022/05/30	2	46.33	0	0.00	46.55	2	8,881	0.02%
2022/05/27	0	0.00	2	46.00	46.00	-2	8,908	-0.02%
2022/05/25	3	45.50	0	0.00	46.00	3	9,159	0.03%
2022/05/23	0.5	46.00	0	0.00	46.00	0.5	9,444	0.01%
2022/05/20	2	45.80	0	0.00	45.85	2	9,685	0.02%
2022/05/18	2	45.90	0	0.00	45.90	2	9,750	0.02%
2022/05/16	2	45.00	0	0.00	44.55	2	9,756	0.02%
2022/05/13	9.1	44.49	0	0.00	44.70	9.1	9,762	0.09%
2022/05/12	15	45.93	0	0.00	45.40	15	9,552	0.16%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/09	2	46.65	0	0.00	46.50	2	9,510	0.02%
2022/05/06	0	0.00	4	46.86	46.90	-4	9,568	-0.04%
2022/05/03	0.1	46.85	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	2	46.95	0	0.00	46.95	2	9,807	0.02%
2022/04/28	4	46.86	0	0.00	46.70	4	9,846	0.04%
2022/04/27	0.2	46.90	0	0.00	46.70	0.2	9,839	0.00%
2022/04/26	2.1	46.85	0	0.00	47.20	2.1	9,858	0.02%
2022/04/25	3	46.45	0	0.00	46.45	3	9,766	0.03%
2022/04/22	10	47.30	1	47.30	47.10	9	9,677	0.09%
2022/04/21	3	47.82	6	47.79	47.50	-3	9,599	-0.03%
2022/04/15	1	48.10	1.7	47.74	48.05	-0.7	9,352	-0.01%
2022/04/14	0	0.00	1	47.75	47.85	-1	9,312	-0.01%
2022/04/13	0.1	47.30	0	0.00	47.45	0.1	9,288	0.00%
2022/04/12	7.1	47.00	0	0.00	46.90	7.1	9,253	0.08%
2022/04/11	10.1	47.92	1	48.20	47.60	9.1	9,119	0.10%
2022/04/08	6	48.75	7	48.88	48.75	-1	8,892	-0.01%
2022/04/07	12.3	49.39	0	0.00	48.90	12.3	8,703	0.14%
2022/04/06	34	46.99	5	49.05	49.00	29	7,888	0.37%
2022/04/01	1	45.75	0	0.00	45.70	1	7,252	0.01%
2022/03/30	1	45.35	0	0.00	45.40	1	7,184	0.01%
2022/03/29	3	45.35	0	0.00	45.30	3	7,325	0.04%
2022/03/28	5.1	45.30	0	0.00	45.35	5.1	7,363	0.07%
2022/03/25	2	45.85	0	0.00	45.75	2	7,389	0.03%
2022/03/24	10	45.80	0	0.00	45.75	10	7,451	0.13%
2022/03/23	5	45.90	0	0.00	45.95	5	7,509	0.07%
2022/03/22	11.1	45.13	0	0.00	45.50	11.1	7,515	0.15%
2022/03/21	4.5	46.25	0	0.00	46.20	4.5	7,261	0.06%
2022/03/18	1	46.60	0	0.00	46.60	1	7,118	0.01%
2022/03/16	28.2	46.94	57	46.82	46.85	-28.8	6,829	-0.42%
2022/03/15	1	50.50	11	50.49	50.50	-10	6,228	-0.16%
2022/03/11	1	49.05	0	0.00	48.90	1	5,950	0.02%
2022/03/10	2	49.35	0	0.00	49.20	2	5,931	0.03%
2022/03/07	4	48.98	0	0.00	49.30	4	5,723	0.07%
2022/03/04	1	50.30	15	50.32	50.50	-14	5,607	-0.25%
2022/03/03	0	0.00	1	49.90	50.20	-1	5,520	-0.02%
2022/03/02	0	0.00	2	49.70	49.90	-2	5,490	-0.04%
2022/03/01	0	0.00	2	49.78	49.45	-2	5,514	-0.04%
2022/02/25	20	48.95	0	0.00	48.95	20	5,379	0.37%
2022/02/24	1	48.20	20	48.48	48.35	-19	5,287	-0.36%
2022/02/23	12	48.77	2	49.15	49.10	10	5,123	0.20%
2022/02/18	0	0.00	203	47.17	47.20	-203	4,722	-4.30%	大賣/鉅額交易
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/15	2	47.30	0	0.00	47.10	2	5,051	0.04%
2022/02/10	2	46.95	0	0.00	46.90	2	5,005	0.04%
2022/02/08	0.3	47.25	0	0.00	47.25	0.3	4,940	0.01%
2022/02/07	2	46.78	0	0.00	47.05	2	4,852	0.04%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/10	0	0.00	5	46.30	46.35	-5	4,618	-0.11%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	100	46.10	0	0.00	46.15	100	4,640	2.16%
2021/12/23	20	45.95	0	0.00	46.05	20	4,502	0.44%
2021/12/20	0	0.00	160	47.68	47.60	-160	4,188	-3.82%	大賣/鉅額交易
2021/12/17	0	0.00	1	47.20	47.25	-1	4,196	-0.02%
2021/12/16	0	0.00	152	47.07	47.25	-152	4,208	-3.61%	大賣/鉅額交易
2021/12/15	0	0.00	22	46.63	46.60	-22	4,267	-0.52%
2021/12/09	80	46.54	0	0.00	46.50	80	4,177	1.92%
2021/12/08	0	0.00	10	46.50	46.50	-10	4,154	-0.24%
2021/12/07	0	0.00	6	46.45	46.50	-6	4,130	-0.15%
2021/11/29	0	0.00	1	46.35	46.45	-1	4,068	-0.02%
2021/11/26	7.2	46.80	2	46.85	46.80	5.2	4,044	0.13%
2021/11/25	8	47.48	2	47.10	47.10	6	4,003	0.15%
2021/11/22	6	46.60	0	0.00	46.55	6	3,875	0.15%
2021/11/18	1	46.90	0	0.00	46.60	1	3,886	0.03%
2021/11/17	5	46.30	2	46.43	46.50	3	3,875	0.08%
2021/11/16	1	46.90	0	0.00	46.80	1	3,859	0.03%
2021/11/12	2	47.90	9	47.75	47.80	-7	3,734	-0.19%
2021/11/11	1	45.65	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1.1	45.38	0	0.00	45.45	1.1	3,663	0.03%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/05	2	44.45	0	0.00	44.55	2	3,715	0.05%
2021/11/01	19	44.65	0	0.00	44.70	19	3,840	0.49%
2021/10/27	1	45.30	0	0.00	45.10	1	3,952	0.03%
2021/10/22	300	45.36	0	0.00	45.15	300	4,122	7.28%	大買/鉅額交易
2021/10/21	15	44.80	0	0.00	45.00	15	4,091	0.37%
2021/10/06	3	44.55	0	0.00	44.25	3	4,452	0.07%
2021/10/05	2	44.50	0	0.00	44.60	2	4,464	0.04%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/29	15	45.00	0	0.00	45.05	15	4,619	0.32%
2021/09/24	17	45.29	0	0.00	45.10	17	4,508	0.38%
2021/09/10	2	47.90	0	0.00	47.95	2	4,242	0.05%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/19	1	48.00	0	0.00	47.55	1	5,750	0.02%
2021/08/18	1	48.25	1	48.15	48.40	0	5,778	0.00%
2021/08/10	0	0.00	95.4	48.63	48.85	-95.4	5,582	-1.71%
2021/08/09	3	49.05	0	0.00	49.00	3	5,636	0.05%
2021/08/05	1	48.75	0	0.00	48.70	1	5,663	0.02%
2021/07/29	5	48.95	0	0.00	49.10	5	6,148	0.08%
2021/07/27	0	0.00	1	47.85	48.15	-1	6,096	-0.02%
2021/07/23	2	47.58	6	47.94	47.90	-4	6,014	-0.07%
2021/07/22	0	0.00	6	46.78	46.85	-6	5,822	-0.10%
2021/07/21	1	46.00	4	45.90	46.00	-3	5,780	-0.05%
2021/07/20	1	45.60	30	45.65	45.65	-29	5,959	-0.49%
2021/07/19	0	0.00	21	46.20	46.10	-21	6,065	-0.35%
2021/07/16	0	0.00	141	45.53	45.75	-141	6,068	-2.32%	大賣/鉅額交易
2021/07/14	0	0.00	75	44.95	44.95	-75	6,056	-1.24%
2021/07/09	1	44.85	1	45.40	45.00	0	6,084	0.00%
2021/07/08	0	0.00	30	44.80	44.65	-30	6,005	-0.50%
2021/07/07	0	0.00	2	44.10	44.40	-2	6,008	-0.03%
2021/07/02	2	43.35	0	0.00	43.30	2	6,077	0.03%
2021/06/29	0	0.00	3	43.50	43.55	-3	6,147	-0.05%
2021/06/24	10	43.85	0	0.00	43.85	10	6,158	0.16%
2021/06/22	0	0.00	2	42.70	42.35	-2	6,080	-0.03%
2021/06/18	1	42.30	0	0.00	42.20	1	6,113	0.02%
2021/06/16	5	42.70	2	42.70	42.50	3	6,260	0.05%
2021/06/15	6	42.55	0	0.00	42.80	6	6,256	0.10%
2021/06/11	4	42.36	0	0.00	42.40	4	6,240	0.06%
2021/06/10	2	42.30	0	0.00	42.30	2	6,243	0.03%
2021/06/02	1	41.95	0	0.00	42.00	1	6,141	0.02%
2021/05/26	1	42.25	0	0.00	42.20	1	4,867	0.02%
2021/05/19	1	42.00	0	0.00	41.85	1	4,749	0.02%
2021/05/17	10	41.60	0	0.00	40.80	10	4,762	0.21%
2021/05/12	20	42.09	1	44.25	42.60	19	4,544	0.42%
2021/05/07	1	44.70	0	0.00	44.70	1	4,073	0.02%
2021/05/05	0	0.00	2	44.35	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	5	44.30	44.35	-5	3,882	-0.13%
2021/05/03	10	44.70	0	0.00	44.70	10	3,820	0.26%
2021/04/29	0	0.00	2	45.25	45.25	-2	3,765	-0.05%
2021/04/27	1	46.25	9	46.29	46.20	-8	3,767	-0.21%
2021/04/26	3	46.40	26	46.52	46.60	-23	3,705	-0.62%
2021/04/21	0	0.00	2	44.15	44.35	-2	3,329	-0.06%
2021/04/20	2	44.40	1	44.30	44.35	1	3,311	0.03%
2021/04/19	4	44.60	2	43.90	44.60	2	3,322	0.06%
2021/04/09	0	0.00	1	43.70	43.75	-1	3,336	-0.03%
2021/04/08	4	43.50	2	43.50	43.50	2	3,300	0.06%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/04/01	1	43.75	2	43.60	43.55	-1	3,289	-0.03%
2021/03/30	1.8	43.55	0	0.00	43.45	1.8	3,527	0.05%
2021/03/24	4	43.23	0	0.00	43.55	4	4,322	0.09%
2021/03/23	5	43.20	0	0.00	43.15	5	4,361	0.11%
2021/03/22	6	43.29	0	0.00	43.60	6	4,406	0.14%
2021/03/19	1	44.90	0	0.00	44.25	1	4,320	0.02%
2021/03/17	0	0.00	3.5	45.11	45.20	-3.5	4,363	-0.08%
2021/03/15	1	44.75	0	0.00	44.75	1	4,528	0.02%
2021/03/04	11	44.67	0	0.00	45.05	11	5,217	0.21%
2021/03/03	0	0.00	6	44.68	44.95	-6	5,185	-0.12%
2021/02/25	0	0.00	5	45.00	44.95	-5	5,115	-0.10%
2021/02/17	20	43.90	0	0.00	43.75	20	5,010	0.40%
2021/02/05	5	43.50	0	0.00	43.60	5	4,979	0.10%
2021/01/29	11	42.95	0	0.00	42.60	11	5,117	0.21%
2021/01/26	2	43.40	0	0.00	43.45	2	5,088	0.04%
2021/01/22	3	43.20	0	0.00	43.10	3	5,104	0.06%
2021/01/19	0	0.00	5	44.65	44.40	-5	5,021	-0.10%
2021/01/18	0.5	44.65	0.9	44.80	44.55	-0.4	4,997	-0.01%
2021/01/13	0	0.00	1	45.75	45.80	-1	5,174	-0.02%
2021/01/11	0	0.00	18	46.40	46.00	-18	5,145	-0.35%
2021/01/05	0	0.00	10	45.10	45.05	-10	5,013	-0.20%
2021/01/04	2	45.35	0	0.00	45.15	2	5,002	0.04%
2020/12/31	10	45.55	0	0.00	45.85	10	5,008	0.20%
2020/12/30	10	45.55	0	0.00	45.55	10	4,999	0.20%
2020/12/28	1	46.05	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	2	46.40	46.45	-2	4,947	-0.04%
2020/12/24	0	0.00	3	45.50	46.40	-3	4,907	-0.06%
2020/12/22	0	0.00	1	44.80	44.50	-1	4,623	-0.02%
2020/12/21	5	45.22	0	0.00	44.95	5	4,561	0.11%
2020/12/18	0	0.00	43	46.22	45.60	-43	4,425	-0.97%
2020/12/17	0	0.00	5	46.00	46.05	-5	4,185	-0.12%
2020/12/16	0	0.00	43	45.59	45.95	-43	4,169	-1.03%
2020/12/14	0	0.00	1	45.10	44.90	-1	4,076	-0.02%
2020/12/08	0	0.00	20	45.15	45.40	-20	3,834	-0.52%
2020/12/07	0	0.00	22.7	45.10	45.85	-22.7	3,620	-0.63%
2020/12/03	1	43.75	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	2	44.35	44.35	-2	3,253	-0.06%
2020/11/30	10	44.08	0	0.00	44.50	10	3,235	0.31%
2020/11/26	15	43.79	0	0.00	43.85	15	3,149	0.48%
2020/11/13	2	43.15	0	0.00	43.40	2	3,336	0.06%
2020/11/12	0	0.00	2	43.75	43.85	-2	3,324	-0.06%
2020/11/11	0	0.00	6.1	43.28	44.00	-6.1	3,346	-0.18%
2020/11/09	4	42.05	0.1	42.20	42.00	3.9	3,262	0.12%
2020/11/06	0	0.00	1	41.85	41.90	-1	3,242	-0.03%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/03	2	42.28	0	0.00	42.35	2	3,197	0.06%
2020/11/02	0	0.00	0.5	41.90	41.90	-0.5	3,189	-0.02%
2020/10/30	12.3	41.84	0.1	42.05	41.50	12.2	3,171	0.39%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	22	42.14	0	0.00	43.20	22	3,106	0.71%
2020/10/21	28	42.59	0	0.00	42.70	28	2,930	0.96%
2020/10/20	40	42.70	0	0.00	42.65	40	2,920	1.37%
2020/10/19	0	0.00	20	42.70	43.20	-20	2,899	-0.69%
2020/10/16	0	0.00	1	42.95	42.90	-1	2,874	-0.03%
2020/10/15	25	43.05	0	0.00	42.95	25	2,865	0.87%
2020/10/14	0	0.00	30	43.95	43.75	-30	2,841	-1.06%
2020/10/13	20	43.84	0	0.00	43.85	20	2,846	0.70%
2020/10/12	20	44.23	0	0.00	44.20	20	2,839	0.70%
2020/10/08	70	44.53	0	0.00	44.70	70	2,849	2.46%
2020/10/07	60	43.56	0	0.00	43.50	60	2,803	2.14%
2020/10/06	30	43.70	1	43.55	43.70	29	2,829	1.02%
2020/10/05	30	43.18	0	0.00	43.20	30	2,833	1.06%
2020/09/30	6	43.10	0	0.00	43.00	6	2,825	0.21%
2020/09/29	0	0.00	7	43.02	43.30	-7	2,824	-0.25%
2020/09/25	2	41.90	0	0.00	41.50	2	2,769	0.07%
2020/09/24	47	41.41	4	41.55	41.45	43	2,721	1.58%
2020/09/23	1	46.20	0	0.00	46.15	1	2,590	0.04%
2020/09/21	0	0.00	81	46.84	46.85	-81	2,460	-3.29%
2020/09/18	0	0.00	60	46.73	46.65	-60	2,411	-2.49%
2020/09/09	9	45.77	0	0.00	46.15	9	2,306	0.39%
2020/09/07	0	0.00	1	46.15	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	5	45.80	45.80	-5	2,420	-0.21%
2020/09/03	0	0.00	20	45.50	45.60	-20	2,467	-0.81%
2020/09/01	1	46.10	21	46.14	46.20	-20	2,458	-0.81%
2020/08/31	0	0.00	1	46.25	46.40	-1	2,516	-0.04%
2020/08/28	1	45.60	0	0.00	45.60	1	2,440	0.04%
2020/08/25	1	45.00	0	0.00	44.95	1	2,531	0.04%
2020/08/21	5	44.29	0	0.00	44.35	5	2,688	0.19%
2020/08/20	18	43.31	1	44.65	43.50	17	2,678	0.63%
2020/08/18	0	0.00	4	44.50	44.30	-4	2,619	-0.15%
2020/08/17	1	44.40	0	0.00	44.35	1	2,621	0.04%
2020/08/14	3	43.35	0	0.00	43.10	3	2,595	0.12%
2020/08/13	3	42.97	1	43.05	43.75	2	2,596	0.08%
2020/08/11	0	0.00	2	42.75	42.70	-2	2,603	-0.08%
2020/08/06	1	42.60	0	0.00	42.95	1	2,722	0.04%
2020/08/03	6	42.20	0	0.00	42.20	6	2,816	0.21%
2020/07/28	20	41.90	0	0.00	41.60	20	2,799	0.71%
2020/07/27	22	42.40	0	0.00	42.30	22	2,799	0.79%
2020/07/24	21	42.83	0	0.00	42.80	21	2,805	0.75%
2020/07/23	2	43.25	0	0.00	43.40	2	2,805	0.07%
2020/07/22	1	43.25	0	0.00	43.30	1	2,846	0.04%
2020/07/20	20	42.73	0	0.00	42.65	20	2,851	0.70%
2020/07/16	20	43.25	0	0.00	43.25	20	2,862	0.70%
2020/07/15	40	43.63	0	0.00	43.65	40	2,856	1.40%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	2	43.18	0	0.00	42.80	2	2,833	0.07%
2020/07/09	3	43.95	0	0.00	43.90	3	2,812	0.11%
2020/07/08	0	0.00	2	43.98	44.40	-2	2,791	-0.07%
2020/07/03	3	43.85	0	0.00	43.85	3	2,768	0.11%
2020/07/02	10	43.95	0	0.00	44.20	10	2,775	0.36%
2020/06/30	1	43.80	0	0.00	43.55	1	2,781	0.04%
2020/06/23	0	0.00	1	44.05	43.90	-1	2,823	-0.04%
2020/06/22	4	43.71	0	0.00	43.55	4	2,829	0.14%
2020/06/19	6	43.83	0	0.00	43.50	6	2,875	0.21%
2020/06/18	15	43.99	0	0.00	44.05	15	2,865	0.52%
2020/06/17	1	44.15	3	44.10	44.25	-2	2,891	-0.07%
2020/06/16	2	44.28	1	44.30	44.20	1	2,963	0.03%
2020/06/15	6	43.81	0	0.00	43.70	6	3,099	0.19%
2020/06/12	8	43.74	0	0.00	43.60	8	3,148	0.25%
2020/06/11	1	45.45	0	0.00	44.80	1	3,119	0.03%
2020/06/10	38	46.00	10	46.10	45.85	28	3,127	0.90%
2020/06/09	10	46.38	5	46.50	46.50	5	3,185	0.16%
2020/06/08	5	46.50	0	0.00	46.50	5	3,259	0.15%
2020/06/03	15	46.23	0	0.00	46.25	15	3,179	0.47%
2020/06/01	0	0.00	2	44.70	44.90	-2	3,087	-0.06%
2020/05/28	2	44.50	0	0.00	44.75	2	2,899	0.07%
2020/05/25	11	43.82	0	0.00	44.15	11	2,952	0.37%
2020/05/18	11	43.00	0	0.00	43.10	11	2,914	0.38%
2020/05/15	10	43.15	0	0.00	43.55	10	2,908	0.34%
2020/05/14	4	43.25	0	0.00	43.05	4	2,866	0.14%
2020/05/08	6	43.77	0	0.00	43.80	6	2,735	0.22%
2020/04/29	0	0.00	1	43.75	43.70	-1	2,799	-0.04%
2020/04/16	6	41.11	0	0.00	41.20	6	2,895	0.21%
2020/04/09	2	40.35	0	0.00	40.30	2	2,865	0.07%
2020/04/06	2	39.80	0	0.00	40.40	2	2,820	0.07%
2020/03/31	2	40.50	0	0.00	40.50	2	2,803	0.07%
2020/03/26	0	0.00	1	39.40	39.90	-1	2,947	-0.03%
2020/03/25	5	40.00	0	0.00	39.80	5	3,048	0.16%
2020/03/24	0	0.00	2	37.05	36.85	-2	3,033	-0.07%
2020/03/20	2	34.55	0	0.00	35.00	2	3,015	0.07%
2020/03/19	4	32.90	0.3	33.00	32.90	3.7	2,948	0.13%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/16	1	40.05	0	0.00	40.05	1	2,713	0.04%
2020/03/13	1	38.60	0	0.00	40.40	1	2,685	0.04%
2020/03/10	0	0.00	1	44.00	43.95	-1	2,482	-0.04%
2020/03/03	0.2	44.65	0	0.00	44.55	0.2	2,410	0.01%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	2	45.25	0	0.00	45.10	2	2,371	0.08%
2020/02/18	3	45.92	0	0.00	46.05	3	2,339	0.13%
2020/01/30	2	45.55	0	0.00	45.45	2	2,348	0.09%
2020/01/16	0	0.00	1	46.55	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	3	46.47	46.55	-3	2,291	-0.13%
2020/01/14	5	46.40	0	0.00	46.40	5	2,321	0.22%
2020/01/07	3	46.20	0	0.00	46.00	3	2,495	0.12%
2020/01/06	2	46.15	0	0.00	46.20	2	2,534	0.08%
2019/12/30	0	0.00	11	46.40	46.45	-11	2,707	-0.41%
2019/12/24	11	45.90	0	0.00	46.15	11	5,351	0.21%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	1	46.05	2	46.05	46.00	-1	5,095	-0.02%
2019/12/03	0	0.00	1	46.55	46.70	-1	5,157	-0.02%
2019/11/29	1	46.70	0	0.00	46.55	1	5,168	0.02%
2019/11/13	1	46.60	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.65	1	47.00	46.90	0	5,211	0.00%
2019/11/11	2	46.90	5	46.91	46.70	-3	5,200	-0.06%
2019/11/07	0	0.00	4	47.30	47.25	-4	5,166	-0.08%
2019/10/28	0	0.00	3	47.25	47.00	-3	5,078	-0.06%
2019/10/24	0	0.00	1	47.35	47.50	-1	5,045	-0.02%
2019/10/23	0	0.00	3	47.42	47.50	-3	5,022	-0.06%
2019/10/22	0	0.00	3	47.10	47.00	-3	4,995	-0.06%
2019/10/21	0	0.00	1	46.45	46.75	-1	4,961	-0.02%
2019/10/18	0	0.00	1	45.90	45.90	-1	4,899	-0.02%
2019/10/17	6	46.11	0	0.00	45.80	6	4,847	0.12%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	0	0.00	1	45.70	45.65	-1	4,751	-0.02%
2019/10/09	0	0.00	1	45.45	45.30	-1	4,717	-0.02%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	5	45.70	0	0.00	45.75	5	4,631	0.11%
2019/10/04	0	0.00	5	45.70	45.70	-5	4,607	-0.11%
2019/10/03	14	46.03	0	0.00	46.05	14	4,523	0.31%
2019/10/02	3	45.60	1	46.00	45.90	2	4,330	0.05%
2019/10/01	0	0.00	3	50.00	49.95	-3	3,108	-0.10%
2019/09/26	5	49.80	0	0.00	49.80	5	1,857	0.27%
2019/09/17	4	50.15	0	0.00	50.20	4	1,703	0.23%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/09/02	1	49.50	0	0.00	49.50	1	1,683	0.06%
2019/08/19	6	48.60	0	0.00	48.75	6	1,660	0.36%
2019/07/25	0	0.00	2	48.80	48.90	-2	1,614	-0.12%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	5	49.40	0	0.00	49.25	5	1,600	0.31%
2019/07/16	0	0.00	2	49.15	49.20	-2	1,601	-0.12%
2019/07/10	1	49.45	0	0.00	49.55	1	1,645	0.06%
2019/07/08	3	49.45	0	0.00	49.40	3	1,669	0.18%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/02	0	0.00	1	49.50	49.65	-1	1,755	-0.06%
2019/06/28	0	0.00	6	49.67	49.45	-6	1,784	-0.34%
2019/06/26	1	49.70	5	49.80	49.75	-4	1,945	-0.21%
2019/06/25	2	50.00	1	49.85	49.95	1	1,954	0.05%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/19	0	0.00	1	49.40	49.90	-1	2,011	-0.05%
2019/06/14	0	0.00	2	48.50	48.50	-2	2,119	-0.09%
2019/06/05	0	0.00	1	48.65	48.70	-1	2,533	-0.04%
2019/06/03	2	48.80	0	0.00	48.90	2	2,532	0.08%
2019/05/31	5	48.70	1.8	48.74	48.80	3.2	2,523	0.13%
2019/05/29	10	48.80	1	48.90	48.35	9	2,510	0.36%
2019/05/28	1	48.60	2	49.25	48.60	-1	2,513	-0.04%
2019/05/27	1	49.20	0	0.00	49.20	1	2,443	0.04%
2019/05/24	0	0.00	0.3	48.50	48.15	-0.3	2,416	-0.01%
2019/05/15	2	47.95	0	0.00	47.80	2	2,427	0.08%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/05/09	0	0.00	2	48.05	48.00	-2	2,476	-0.08%
2019/05/02	3	49.35	0	0.00	49.40	3	2,539	0.12%
2019/04/12	1	48.90	0	0.00	49.10	1	2,551	0.04%
2019/04/10	1	49.95	0	0.00	49.90	1	2,528	0.04%
2019/04/01	0	0.00	1	52.10	50.90	-1	2,640	-0.04%
2019/03/29	1	50.20	3	50.20	50.80	-2	2,550	-0.08%
2019/03/28	1	49.80	0	0.00	49.85	1	2,529	0.04%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/25	1	48.85	1	48.80	49.25	0	2,501	0.00%
2019/03/22	3	49.40	2	49.10	49.25	1	2,481	0.04%
2019/03/21	0	0.00	1	48.85	49.35	-1	2,453	-0.04%
2019/03/20	2	48.48	3	48.53	48.70	-1	2,416	-0.04%
2019/03/19	0	0.00	6	49.11	48.90	-6	2,361	-0.25%
2019/03/18	0	0.00	2	48.50	48.55	-2	2,302	-0.09%
2019/03/08	0	0.00	1	47.65	47.65	-1	1,914	-0.05%
2019/03/06	0	0.00	5	47.55	47.55	-5	1,947	-0.26%
2019/03/05	0	48.00	0	0.00	47.50	0	1,952	0.00%
2019/03/04	1	47.60	0	0.00	47.50	1	1,957	0.05%
2019/02/19	0	0.00	10	47.85	47.90	-10	1,981	-0.50%
2019/02/15	2	47.05	0	0.00	47.20	2	1,989	0.10%
2019/02/13	0	0.00	10	47.89	47.65	-10	1,986	-0.50%
2019/01/28	1	47.90	9	47.86	47.95	-8	1,901	-0.42%
2019/01/21	1	46.80	0	0.00	46.85	1	1,857	0.05%
2019/01/18	2	46.55	0	0.00	46.60	2	1,875	0.11%
2019/01/17	2	46.45	0	0.00	46.50	2	1,899	0.11%
2019/01/16	10	46.65	0	0.00	46.60	10	1,901	0.53%
2019/01/07	0	0.00	23	45.45	45.60	-23	2,086	-1.10%
2018/12/26	0	0.00	2	44.13	44.15	-2	2,287	-0.09%
2018/12/25	0	0.00	3	44.35	43.90	-3	2,269	-0.13%
2018/12/20	10	46.60	0	0.00	46.45	10	2,143	0.47%
2018/12/19	4	46.05	0	0.00	46.25	4	2,153	0.19%
2018/12/17	0	0.00	2	46.50	46.10	-2	2,205	-0.09%
2018/12/11	0	0.00	0.3	46.00	46.00	-0.3	2,262	-0.01%
2018/12/10	20	45.89	0	0.00	45.60	20	2,296	0.87%
2018/11/26	2	47.28	2	46.20	46.20	0	5,043	0.00%
2018/11/23	3	45.73	0	0.00	45.90	3	5,007	0.06%
2018/11/13	1	46.10	0	0.00	46.80	1	5,157	0.02%
2018/11/01	0	0.00	3	45.25	45.30	-3	5,703	-0.05%
2018/10/29	3	45.32	0	0.00	44.60	3	5,724	0.05%
2018/10/25	1	44.95	0	0.00	45.00	1	5,721	0.02%
2018/10/17	0	0.00	2	46.05	45.85	-2	5,585	-0.04%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/05	0	0.00	1	47.50	46.75	-1	5,270	-0.02%
2018/10/01	1.1	48.20	0	0.00	48.20	1.1	5,224	0.02%
2018/09/19	0	0.00	8	47.80	48.15	-8	5,140	-0.16%
2018/09/14	0	0.00	3	47.50	47.50	-3	5,117	-0.06%
2018/09/13	2	47.50	0	0.00	47.65	2	5,104	0.04%
2018/09/10	7	44.86	0	0.00	44.60	7	4,834	0.14%
2018/09/04	10	49.99	13	49.88	49.95	-3	2,892	-0.10%
2018/08/28	0	0.00	3	48.55	48.60	-3	2,713	-0.11%
2018/08/23	0	0.00	5	48.45	48.40	-5	2,840	-0.18%
2018/08/14	1	47.85	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	25	47.00	47.50	-25	2,634	-0.95%
2018/08/10	4	47.81	0	0.00	48.00	4	2,483	0.16%
2018/08/09	0	0.00	1	48.40	48.30	-1	2,481	-0.04%
2018/08/07	1	47.50	0	0.00	47.65	1	2,382	0.04%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/07/31	0	0.00	1	46.90	47.30	-1	2,392	-0.04%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/17	0.3	45.40	2	45.55	45.40	-1.7	2,525	-0.07%
2018/07/16	0	0.00	1	45.40	45.40	-1	2,542	-0.04%
2018/07/09	1	44.75	0	0.00	44.80	1	2,609	0.04%
2018/07/06	0	0.00	1	43.90	43.95	-1	2,615	-0.04%
2018/07/03	2	44.45	0	0.00	44.20	2	2,704	0.07%
2018/06/28	0	0.00	10	44.55	44.60	-10	2,663	-0.38%
2018/06/25	0	0.00	0.5	46.10	45.80	-0.5	2,627	-0.02%
2018/06/22	0	0.00	1	45.70	45.70	-1	2,644	-0.04%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/19	0.3	46.20	0	0.00	46.20	0.3	2,655	0.01%
2018/06/15	2	45.85	0	0.00	45.90	2	2,624	0.08%
2018/06/14	3	46.55	1	46.35	46.35	2	2,513	0.08%
2018/06/12	1	47.45	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0.3	47.65	1	48.40	47.60	-0.7	2,510	-0.03%
2018/06/08	10	47.43	0	0.00	47.60	10	2,477	0.40%
2018/06/06	0	0.00	3	47.55	47.85	-3	2,452	-0.12%
2018/06/05	1	46.60	0	0.00	46.80	1	2,345	0.04%
2018/06/04	2	46.55	1	46.70	46.60	1	2,310	0.04%
2018/06/01	0	0.00	1	46.30	46.30	-1	2,272	-0.04%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	21	46.12	0	0.00	45.50	21	2,150	0.98%
2018/05/25	0	0.00	3	46.05	46.00	-3	2,115	-0.14%
2018/05/24	0.1	46.30	0	0.00	46.30	0.1	2,108	0.00%
2018/05/23	0	0.00	1	45.90	45.90	-1	2,097	-0.05%
2018/05/21	0	0.00	1	46.30	46.25	-1	2,105	-0.05%
2018/05/11	0	0.00	5	45.20	45.30	-5	2,243	-0.22%
2018/05/03	5	46.00	0	0.00	45.50	5	2,450	0.20%
2018/05/02	0	0.00	1	46.40	46.00	-1	2,512	-0.04%
2018/04/23	13	45.52	0	0.00	45.60	13	2,630	0.49%
2018/04/11	0	0.00	2	45.80	45.70	-2	2,585	-0.08%
2018/03/30	2	45.00	0	0.00	45.00	2	2,586	0.08%
2018/03/28	7	45.20	1	45.30	45.30	6	2,582	0.23%
2018/03/27	1	45.10	3	45.13	45.40	-2	2,578	-0.08%
2018/03/26	2	44.68	0	0.00	44.85	2	2,548	0.08%
2018/03/23	2	44.63	0	0.00	44.75	2	2,567	0.08%
2018/03/22	0	0.00	4	45.38	45.10	-4	2,570	-0.16%
2018/03/20	2	44.53	0	0.00	44.90	2	2,744	0.07%
2018/03/19	1	44.65	0	0.00	44.90	1	2,773	0.04%
2018/03/16	0	0.00	8	45.15	44.60	-8	2,796	-0.29%
2018/03/14	1	45.05	0	0.00	45.50	1	2,727	0.04%
2018/03/13	2	44.85	0	0.00	45.05	2	2,704	0.07%
2018/03/09	7	44.23	0	0.00	44.40	7	2,671	0.26%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/21	0	0.00	0.2	44.70	44.70	-0.2	2,732	-0.01%
2018/02/08	1	43.95	0	0.00	44.10	1	2,679	0.04%
2018/01/31	0	0.00	2	46.10	45.80	-2	2,514	-0.08%
2018/01/26	0	0.00	1	45.55	46.45	-1	2,421	-0.04%
2018/01/25	0	0.00	1	45.30	45.40	-1	2,341	-0.04%
2018/01/24	4	45.10	0	0.00	45.00	4	2,263	0.18%
2018/01/23	1	44.70	25	44.60	44.95	-24	2,212	-1.08%
2018/01/18	1	43.00	0	0.00	42.80	1	2,129	0.05%
2018/01/17	0	0.00	1	43.00	43.05	-1	2,113	-0.05%
2018/01/11	0	0.00	3	42.25	42.45	-3	2,114	-0.14%
2018/01/02	2	42.10	1	43.00	43.15	1	2,095	0.05%