興富發 (2542)-永豐金-新店券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/05/03	9	47.03	2.2	47.28	47.20	6.8	5,458	0.12%
2024/05/02	72	46.50	248.3	46.41	46.60	-176.3	4,966	-3.55%	大賣/鉅額交易
2024/04/30	0	0.00	12	44.08	44.30	-12	4,411	-0.27%
2024/04/29	1	43.63	7	44.04	44.30	-6	4,274	-0.14%
2024/04/25	0.1	42.10	0	0.00	42.70	0.1	3,964	0.00%
2024/04/23	0	0.00	1	41.90	42.25	-1	3,821	-0.03%
2024/04/22	8	43.54	19	42.99	42.40	-11	3,769	-0.29%
2024/04/19	0.2	41.40	0.5	41.05	41.45	-0.3	3,371	-0.01%
2024/04/18	20.5	40.95	0	0.00	41.60	20.5	3,204	0.64%
2024/04/17	1	40.68	0	0.00	40.85	1	3,087	0.03%
2024/04/16	13	40.19	0	0.00	40.10	13	3,049	0.43%
2024/04/12	1.1	41.01	0	0.00	40.80	1.1	2,943	0.04%
2024/04/11	0.1	41.11	0	0.00	41.10	0.1	2,921	0.00%
2024/04/09	1	40.50	0.2	40.65	41.20	0.8	2,858	0.03%
2024/04/02	8	40.11	0	0.00	40.10	8	2,680	0.30%
2024/04/01	1	40.30	0	0.00	40.25	1	2,666	0.04%
2024/03/28	1	40.45	1	40.45	40.50	0	2,610	0.00%
2024/03/27	13	40.54	12	40.55	40.60	1	2,567	0.04%
2024/03/25	0	0.00	3	38.90	39.35	-3	2,514	-0.12%
2024/03/22	2	38.80	0	0.00	38.80	2	2,529	0.08%
2024/03/21	0.1	38.80	0	0.00	38.65	0.1	2,556	0.00%
2024/03/20	11	38.35	11	38.85	38.50	0	2,570	0.00%
2024/03/19	5.3	38.65	0	0.00	38.70	5.3	2,526	0.21%
2024/03/18	0.1	39.10	0	0.00	39.10	0.1	2,512	0.00%
2024/03/15	5	39.36	0	0.00	39.20	5	2,527	0.20%
2024/03/13	0.1	39.80	0.3	39.80	39.80	-0.2	2,452	-0.01%
2024/03/11	0	0.00	3.3	39.71	39.90	-3.3	2,450	-0.13%
2024/03/08	0.1	39.70	1	39.75	39.75	-1	2,447	-0.04%
2024/03/07	0.2	39.70	0	0.00	39.90	0.2	2,448	0.01%
2024/03/06	0.5	39.75	0	0.00	39.65	0.5	2,423	0.02%
2024/03/05	1	39.65	0	0.00	39.60	1	2,426	0.04%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/02/27	2	39.70	0	0.00	39.70	2	2,419	0.08%
2024/02/23	0.5	39.65	0	0.00	39.55	0.5	2,440	0.02%
2024/02/15	0.6	39.70	0	0.00	39.50	0.6	2,442	0.02%
2024/02/05	1	39.80	0	0.00	39.80	1	2,434	0.04%
2024/01/26	10	39.50	0	0.00	39.60	10	2,465	0.41%
2024/01/23	16	39.48	0	0.00	39.50	16	2,520	0.63%
2024/01/22	15	39.66	0	0.00	39.55	15	2,510	0.60%
2024/01/19	2	39.63	0	0.00	39.70	2	2,499	0.08%
2024/01/16	0.2	39.85	0	0.00	39.70	0.2	2,446	0.01%
2024/01/11	0	0.00	0.1	40.05	39.95	-0.1	2,476	0.00%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2024/01/03	0.3	40.25	0	0.00	40.10	0.3	2,985	0.01%
2023/12/28	0	0.00	0.2	40.10	40.15	-0.2	3,039	-0.01%
2023/12/27	2	40.10	0	0.00	40.10	2	3,055	0.07%
2023/12/21	1	39.90	0	0.00	39.90	1	3,414	0.03%
2023/12/20	5	39.95	0	0.00	40.15	5	3,410	0.15%
2023/12/18	12	40.08	0.6	40.20	40.45	11.4	3,468	0.33%
2023/12/14	1	40.25	0	0.00	40.40	1	3,472	0.03%
2023/12/08	11	40.10	0.5	40.25	40.15	10.5	3,540	0.30%
2023/12/07	0	0.00	0.6	40.45	40.20	-0.6	3,523	-0.02%
2023/12/06	33	40.40	0	0.00	40.35	33	3,531	0.93%
2023/12/05	20	40.55	0	0.00	40.55	20	3,489	0.57%
2023/12/01	0	0.00	3	40.95	40.80	-3	3,447	-0.09%
2023/11/30	0	0.00	10	40.95	40.95	-10	3,452	-0.29%
2023/11/29	0	0.00	30	40.90	40.85	-30	3,496	-0.86%
2023/11/28	0	40.95	55.8	40.94	40.95	-55.8	3,489	-1.60%
2023/11/24	0	0.00	2	41.15	41.20	-2	3,471	-0.06%
2023/11/17	0	0.00	30	40.96	40.90	-30	3,415	-0.88%
2023/11/16	5	40.95	50	40.92	41.00	-45	3,433	-1.31%
2023/11/15	3	40.60	50	40.74	40.90	-47	3,434	-1.37%
2023/11/09	2	40.60	0	0.00	40.60	2	3,392	0.06%
2023/11/03	0	0.00	1.1	40.66	40.60	-1.1	3,494	-0.03%
2023/11/02	2	40.50	0	0.00	40.60	2	3,494	0.06%
2023/10/31	1	40.85	0	0.00	40.70	1	3,483	0.03%
2023/10/30	0	0.00	12	40.78	40.90	-12	3,473	-0.35%
2023/10/19	0	0.00	10	42.10	41.80	-10	3,542	-0.28%
2023/10/16	3	40.55	0	0.00	41.30	3	3,162	0.09%
2023/10/13	0	0.00	1	40.30	40.85	-1	3,128	-0.03%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/04	0.3	39.20	0	0.00	39.10	0.3	3,075	0.01%
2023/10/03	1	39.30	0	0.00	39.25	1	3,077	0.03%
2023/10/02	3	39.30	0	0.00	39.30	3	3,075	0.10%
2023/09/28	1.1	39.51	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	44.1	39.77	0	0.00	39.55	44.1	2,981	1.48%
2023/09/26	39.2	39.89	2	39.93	40.00	37.2	2,901	1.28%
2023/09/25	0	0.00	7.6	43.34	43.05	-7.6	2,712	-0.28%
2023/09/22	1.1	43.47	0	0.00	43.40	1.1	2,593	0.04%
2023/09/15	1	43.90	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	1	44.20	44.10	-1	2,252	-0.04%
2023/09/13	1.5	43.65	0	0.00	43.70	1.5	2,204	0.07%
2023/09/12	0.4	43.60	0	0.00	43.60	0.4	2,254	0.02%
2023/09/11	0	0.00	40	43.50	43.50	-40	2,268	-1.76%
2023/09/08	4.6	43.56	0	0.00	43.40	4.6	2,272	0.20%
2023/09/06	0	0.00	1	43.30	43.40	-1	2,289	-0.04%
2023/09/05	0.1	43.55	0	0.00	43.45	0.1	2,292	0.00%
2023/09/04	0	0.00	9	43.48	43.60	-9	2,273	-0.40%
2023/08/31	20	43.13	0	0.00	43.00	20	2,211	0.90%
2023/08/30	40	43.19	0	0.00	43.25	40	2,228	1.79%
2023/08/29	0	0.00	30	43.10	43.20	-30	2,235	-1.34%
2023/08/24	30	42.15	0	0.00	42.30	30	2,289	1.31%
2023/08/23	0	0.00	10	42.30	42.30	-10	2,294	-0.44%
2023/08/22	0.1	42.35	0	0.00	42.40	0.1	2,320	0.00%
2023/08/18	0	0.00	20	42.65	42.95	-20	2,348	-0.85%
2023/08/17	0	0.00	20	42.60	42.60	-20	2,343	-0.85%
2023/08/14	1	42.55	1.1	42.67	42.60	-0.1	2,426	0.00%
2023/08/11	1	43.30	0	0.00	43.40	1	2,426	0.04%
2023/08/10	1	42.70	9	42.60	42.90	-8	2,378	-0.34%
2023/08/08	10	42.80	0	0.00	42.95	10	2,553	0.39%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/07/28	11	42.15	0	0.00	42.20	11	3,010	0.37%
2023/07/25	2	41.55	0	0.00	41.60	2	3,007	0.07%
2023/07/24	10	41.80	10	41.70	41.70	0	2,980	0.00%
2023/07/19	12	42.11	0	0.00	42.15	12	2,951	0.41%
2023/07/18	12.1	42.12	516	42.07	42.15	-503.9	2,944	-17.11%	大賣/鉅額交易
2023/07/17	50	42.29	0	0.00	42.25	50	2,931	1.71%
2023/07/14	0	0.00	2.2	42.58	42.55	-2.2	2,898	-0.08%
2023/07/13	0.2	42.80	0	0.00	42.80	0.2	2,887	0.01%
2023/07/04	0	42.70	0	0.00	42.85	0	2,939	0.00%
2023/06/27	0.1	42.25	0	0.00	42.25	0.1	2,978	0.00%
2023/06/21	0.1	42.20	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	40	42.17	0	0.00	42.15	40	3,001	1.33%
2023/06/16	0	0.00	1	42.25	42.25	-1	2,968	-0.03%
2023/06/13	0.1	42.95	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/09	20.1	42.50	0	0.00	42.50	20.1	3,009	0.67%
2023/06/08	0	0.00	3	42.57	42.55	-3	3,019	-0.10%
2023/06/06	1	42.50	3	42.50	42.50	-2	3,037	-0.07%
2023/06/05	0.1	42.50	1	42.65	42.50	-1	3,041	-0.03%
2023/06/02	0	0.00	2	42.60	42.60	-2	3,052	-0.07%
2023/06/01	0	0.00	0.1	42.65	42.60	-0.1	3,065	0.00%
2023/05/31	0.1	42.25	0	0.00	42.60	0.1	3,080	0.00%
2023/05/30	0	0.00	0.2	42.10	42.15	-0.2	3,030	0.00%
2023/05/25	1	42.50	1	42.40	42.50	0	3,025	0.00%
2023/05/24	0	0.00	4	43.00	43.05	-4	3,015	-0.13%
2023/05/23	0	0.00	1	42.55	42.75	-1	2,976	-0.03%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	1.2	41.91	1.7	41.91	42.00	-0.6	2,896	-0.02%
2023/05/17	3	41.63	0	0.00	41.90	3	2,868	0.10%
2023/05/16	1.1	41.16	0	0.00	41.65	1.1	2,836	0.04%
2023/05/15	2.2	41.44	0	0.00	41.35	2.2	2,816	0.08%
2023/05/12	6.5	41.71	0	0.00	41.95	6.5	2,713	0.24%
2023/05/11	22	41.98	3.5	42.05	42.30	18.5	2,632	0.70%
2023/05/10	5	43.15	0	0.00	43.20	5	2,214	0.23%
2023/05/09	20	43.28	0.1	43.40	43.20	19.9	2,214	0.90%
2023/05/05	0.2	42.95	0	0.00	42.90	0.2	2,230	0.01%
2023/05/04	0	0.00	10	42.85	42.85	-10	2,252	-0.44%
2023/05/03	10	42.10	0	0.00	42.30	10	2,241	0.45%
2023/05/02	0	0.00	0	42.10	42.20	0	2,289	0.00%
2023/04/28	0	0.00	60	42.04	42.05	-60	2,366	-2.53%
2023/04/26	2	41.80	0	0.00	42.00	2	2,410	0.08%
2023/04/25	0	0.00	0	41.90	41.65	0	2,423	0.00%
2023/04/24	1.1	41.80	0	0.00	41.75	1.1	2,406	0.05%
2023/04/17	0	0.00	6	42.10	42.05	-6	2,394	-0.25%
2023/04/14	0	0.00	1	42.15	42.10	-1	2,390	-0.04%
2023/04/13	0	0.00	16	42.15	42.10	-16	2,397	-0.67%
2023/04/12	19	41.90	1	42.20	41.95	18	2,407	0.75%
2023/04/11	0.1	41.75	0	0.00	41.75	0.1	2,348	0.00%
2023/04/10	0	0.00	1	41.75	41.45	-1	2,381	-0.04%
2023/04/07	0.1	41.45	0	0.00	41.70	0.1	2,499	0.00%
2023/04/06	1.1	40.91	0	0.00	40.85	1.1	2,473	0.04%
2023/03/31	0	0.00	1	41.00	41.15	-1	2,570	-0.04%
2023/03/30	0.1	41.10	0	0.00	41.00	0.1	2,889	0.00%
2023/03/29	0	0.00	0.5	41.05	41.05	-0.5	3,290	-0.01%
2023/03/24	6	40.60	0	0.00	40.65	6	4,616	0.13%
2023/03/23	0.1	41.10	0	0.00	41.00	0.1	4,683	0.00%
2023/03/20	1.1	40.47	0	0.00	40.70	1.1	4,939	0.02%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	3.2	40.10	1	40.10	40.10	2.2	5,004	0.04%
2023/03/15	2.1	40.61	0	0.00	40.60	2.1	5,035	0.04%
2023/03/14	60	41.56	0	0.00	41.50	60	4,997	1.20%
2023/03/03	1	41.85	0	0.00	41.95	1	5,213	0.02%
2023/03/01	3	42.35	0	0.00	42.35	3	5,253	0.06%
2023/02/24	0	0.00	0.1	42.45	42.40	-0.1	5,404	0.00%
2023/02/23	0	0.00	1	42.40	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	121	42.25	42.30	-121	5,435	-2.23%	大賣/鉅額交易
2023/02/15	4	41.90	0	0.00	41.85	4	5,799	0.07%
2023/02/14	2	41.75	0	0.00	42.00	2	5,835	0.03%
2023/02/13	0	0.00	0	41.50	41.80	0	5,888	0.00%
2023/02/07	10	41.95	1.3	41.96	41.95	8.7	6,053	0.14%
2023/02/06	3.1	41.80	0	0.00	42.00	3.1	6,047	0.05%
2023/02/02	1	41.40	1	41.25	41.25	0	6,057	0.00%
2023/01/31	15	40.98	15	41.00	41.10	0	6,114	0.00%
2023/01/30	1	40.70	2	40.90	40.65	-1	6,079	-0.02%
2023/01/17	1.1	40.52	0	0.00	40.70	1.1	6,054	0.02%
2023/01/16	4	40.73	0	0.00	40.70	4	6,047	0.07%
2023/01/13	0.1	40.80	0	0.00	40.80	0.1	6,054	0.00%
2023/01/11	18	40.70	17	40.70	40.60	1	6,125	0.02%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	40	40.51	40	40.51	40.45	0	6,165	0.00%
2023/01/06	11.4	40.45	10.4	40.45	40.45	1	6,185	0.02%
2023/01/05	40	40.56	40	40.56	40.40	0	6,223	0.00%
2023/01/04	1	40.35	0	0.00	40.60	1	6,229	0.02%
2023/01/03	40	40.30	40	40.30	40.35	0	6,276	0.00%
2022/12/30	0.4	40.70	0	0.00	40.30	0.4	6,293	0.01%
2022/12/27	11	40.25	5	41.49	41.45	6	6,283	0.10%
2022/12/26	1	40.40	0	0.00	40.25	1	6,225	0.02%
2022/12/23	8.2	40.32	0	0.00	40.35	8.2	6,264	0.13%
2022/12/22	2	39.85	0	0.00	42.00	2	6,211	0.03%
2022/12/21	16.4	39.31	0	0.00	40.00	16.4	6,026	0.27%
2022/12/20	4.3	40.00	6.2	40.06	39.65	-1.9	5,780	-0.03%
2022/12/19	0.3	41.18	0	0.00	40.50	0.3	5,621	0.00%
2022/12/16	2.2	41.50	0	0.00	41.15	2.2	5,404	0.04%
2022/12/15	0	42.55	0	0.00	42.40	0	5,094	0.00%
2022/12/14	25.1	42.47	0	0.00	42.60	25.1	5,170	0.49%
2022/12/13	70.4	42.80	0	0.00	42.75	70.4	5,162	1.36%
2022/12/09	0	0.00	2.2	44.13	44.00	-2.2	5,155	-0.04%
2022/12/08	0.1	44.14	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	0.2	43.98	1.2	44.10	44.35	-1.1	5,137	-0.02%
2022/12/06	0.1	44.25	1.1	43.95	43.95	-1	5,103	-0.02%
2022/12/05	0.1	44.45	2	44.63	44.40	-2	5,088	-0.04%
2022/12/02	0.2	44.30	0	0.00	44.25	0.2	5,030	0.00%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	0	0.00	2	44.75	44.80	-2	5,026	-0.04%
2022/11/25	0.1	44.50	3	44.63	44.55	-2.9	5,022	-0.06%
2022/11/22	0	0.00	51	44.80	44.85	-51	5,044	-1.01%
2022/11/21	2	43.85	0.1	43.90	43.95	1.9	4,921	0.04%
2022/11/18	0	0.00	1.5	43.77	43.80	-1.5	4,941	-0.03%
2022/11/17	0	0.00	9	43.64	43.55	-9	4,949	-0.18%
2022/11/16	0	0.00	344.1	43.32	43.20	-344.1	4,925	-6.99%	大賣/鉅額交易
2022/11/15	0.4	43.01	0	0.00	42.90	0.4	4,916	0.01%
2022/11/14	1	43.05	0	0.00	43.35	1	4,875	0.02%
2022/11/11	0	0.00	0.1	42.30	42.40	-0.1	4,802	0.00%
2022/11/10	0.1	41.97	10	42.20	42.25	-9.9	4,814	-0.21%
2022/11/09	1.6	41.99	2.2	42.05	42.25	-0.6	4,868	-0.01%
2022/11/08	5	41.95	2	42.10	41.90	3	4,840	0.06%
2022/11/07	0	41.90	0	0.00	42.05	0	4,888	0.00%
2022/11/04	0.2	41.53	0.3	41.85	42.00	-0.1	4,888	0.00%
2022/11/03	0.9	41.00	0	0.00	41.30	0.9	4,842	0.02%
2022/10/31	0.1	41.45	1.3	41.30	41.45	-1.3	4,888	-0.03%
2022/10/27	3	41.33	0	0.00	41.80	3	4,875	0.06%
2022/10/25	0.2	40.60	0	0.00	40.65	0.2	4,828	0.00%
2022/10/24	1	40.70	0	0.00	40.60	1	4,786	0.02%
2022/10/20	1	39.90	2	40.23	40.35	-1	4,768	-0.02%
2022/10/11	0	0.00	25.7	39.24	39.35	-25.7	5,224	-0.49%
2022/10/07	1.1	39.35	3	38.95	38.90	-2	5,188	-0.04%
2022/10/05	1.1	39.70	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	1	39.70	0.3	39.95	39.70	0.7	5,244	0.01%
2022/10/03	2	39.70	1.2	39.96	39.85	0.8	5,232	0.01%
2022/09/30	2	38.25	0	0.00	39.00	2	5,202	0.04%
2022/09/29	1	38.40	0	0.00	38.60	1	5,204	0.02%
2022/09/28	0.1	38.30	2	38.25	38.00	-2	5,171	-0.04%
2022/09/27	4.3	39.53	0	0.00	39.65	4.3	5,055	0.09%
2022/09/26	8.1	40.01	0	0.00	40.20	8.1	4,940	0.16%
2022/09/23	5.2	47.78	2	47.75	47.80	3.2	4,766	0.07%
2022/09/22	9	47.31	0	0.00	47.75	9	4,634	0.19%
2022/09/21	0	0.00	1	48.00	48.00	-1	4,521	-0.02%
2022/09/20	2	48.00	0	0.00	48.00	2	4,374	0.05%
2022/09/19	20.3	48.18	0	0.00	48.15	20.3	4,340	0.47%
2022/09/16	0	0.00	30	48.15	48.30	-30	4,306	-0.70%
2022/09/15	2	48.30	0	0.00	48.25	2	4,462	0.04%
2022/09/14	0.1	48.35	0	0.00	48.25	0.1	4,782	0.00%
2022/09/13	10	48.45	0	0.00	48.50	10	5,003	0.20%
2022/09/07	12	47.85	1	48.00	47.90	11	5,636	0.20%
2022/09/06	10	48.00	0.5	48.00	48.10	9.5	5,682	0.17%
2022/09/05	0	48.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/01	0.2	48.18	0	0.00	48.10	0.2	5,726	0.00%
2022/08/31	0	48.45	1	48.55	48.40	-1	5,714	-0.02%
2022/08/30	1	48.10	0	0.00	48.35	1	5,694	0.02%
2022/08/29	1.1	47.65	46	47.82	47.85	-44.9	5,702	-0.79%
2022/08/26	0.1	48.20	0	0.00	48.20	0.1	5,824	0.00%
2022/08/25	0	48.05	0	0.00	48.10	0	5,812	0.00%
2022/08/24	0	47.65	1	47.70	48.00	-1	5,807	-0.02%
2022/08/23	0	47.50	0	0.00	47.65	0	5,790	0.00%
2022/08/22	5	47.40	1	47.50	47.65	4	5,815	0.07%
2022/08/19	0.1	46.90	0	0.00	47.00	0.1	5,742	0.00%
2022/08/18	2.1	46.66	0	0.00	46.80	2.1	5,742	0.04%
2022/08/17	0	47.20	0	0.00	47.20	0	5,720	0.00%
2022/08/16	41	46.50	0	0.00	46.80	41	5,658	0.72%
2022/08/15	0	46.35	0.6	46.41	46.20	-0.6	5,579	-0.01%
2022/08/12	0.1	46.25	0	0.00	46.15	0.1	5,593	0.00%
2022/08/11	0.1	46.02	0	0.00	45.90	0.1	5,573	0.00%
2022/08/10	1.2	45.82	0	45.90	45.75	1.2	5,595	0.02%
2022/08/04	0.1	45.55	0	0.00	45.65	0.1	5,966	0.00%
2022/08/03	0.1	45.81	0	0.00	45.80	0.1	5,960	0.00%
2022/08/02	0	45.70	0	0.00	46.00	0	5,996	0.00%
2022/08/01	0	45.90	0	0.00	45.90	0	6,010	0.00%
2022/07/29	0	0.00	3	45.10	45.35	-3	5,999	-0.05%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/26	0	45.10	0	0.00	44.80	0	6,033	0.00%
2022/07/25	0.1	44.90	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1.1	44.91	0	0.00	45.15	1.1	6,053	0.02%
2022/07/20	0.1	46.10	20	45.70	45.35	-19.9	6,060	-0.33%
2022/07/19	0	0.00	1	46.00	45.75	-1	6,023	-0.02%
2022/07/13	10	43.60	0	0.00	43.50	10	6,119	0.16%
2022/07/12	1.1	43.20	3	43.15	43.20	-2	6,150	-0.03%
2022/07/11	0	0.00	20	43.78	43.80	-20	6,163	-0.32%
2022/07/08	1	43.80	1	44.10	43.85	0	6,195	0.00%
2022/07/07	13.4	43.88	0	0.00	43.80	13.4	6,213	0.22%
2022/07/06	0	44.55	38	44.37	44.20	-38	6,327	-0.60%
2022/07/05	0	0.00	4	44.76	44.65	-4	6,572	-0.06%
2022/07/04	0.1	44.35	6	44.22	44.40	-6	6,803	-0.09%
2022/07/01	1	44.20	4.2	44.90	43.95	-3.2	7,609	-0.04%
2022/06/30	0	0.00	21	45.07	45.20	-21	8,178	-0.26%
2022/06/29	1	45.10	0	0.00	45.10	1	8,197	0.01%
2022/06/28	1	44.65	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0	0.00	100	44.58	44.80	-100	8,257	-1.21%
2022/06/24	0	43.95	0	0.00	44.20	0	8,284	0.00%
2022/06/23	51	43.52	0	0.00	43.30	51	8,320	0.61%
2022/06/22	97.1	43.05	42	43.25	43.25	55.1	8,163	0.67%
2022/06/21	1.2	43.61	1	43.50	43.35	0.1	7,857	0.00%
2022/06/20	31.1	43.84	1	44.00	43.60	30.1	7,697	0.39%
2022/06/17	20.1	43.55	0	0.00	44.75	20.1	7,720	0.26%
2022/06/16	35.5	44.65	0	0.00	44.55	35.5	7,555	0.47%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0.3	44.75	0	0.00	45.40	0.3	7,728	0.00%
2022/06/13	0	44.80	2	44.88	44.80	-2	8,324	-0.02%
2022/06/10	12	44.94	1	45.02	44.90	11	8,491	0.13%
2022/06/09	0	45.40	0	0.00	45.25	0	8,562	0.00%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	6	44.90	1	45.35	45.35	5	8,600	0.06%
2022/06/06	16.1	45.06	1	45.25	45.00	15.1	8,621	0.17%
2022/06/02	1	46.15	1	46.40	46.10	0	8,580	0.00%
2022/06/01	1	46.35	0	0.00	46.35	1	8,711	0.01%
2022/05/31	1	46.40	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/27	1	45.95	0	0.00	46.00	1	8,908	0.01%
2022/05/26	0	0.00	1	45.90	46.00	-1	9,060	-0.01%
2022/05/25	2	45.55	0.1	45.65	46.00	1.9	9,159	0.02%
2022/05/23	0.1	45.95	0	0.00	46.00	0.1	9,444	0.00%
2022/05/20	2	45.80	0	0.00	45.85	2	9,685	0.02%
2022/05/19	3	45.45	0	0.00	45.60	3	9,778	0.03%
2022/05/18	0.1	45.95	1	45.75	45.90	-0.9	9,750	-0.01%
2022/05/17	0	0.00	3	44.98	45.45	-3	9,739	-0.03%
2022/05/13	27.6	43.49	9	44.87	44.70	18.6	9,762	0.19%
2022/05/12	46	45.79	0	0.00	45.40	46	9,552	0.48%
2022/05/10	1	46.35	0	0.00	46.50	1	9,491	0.01%
2022/05/09	0	46.60	0	0.00	46.50	0	9,510	0.00%
2022/05/06	0	46.75	0	0.00	46.90	0	9,568	0.00%
2022/05/05	0.3	47.10	0	0.00	47.00	0.3	9,644	0.00%
2022/05/03	4	46.70	3	46.65	46.65	1	9,780	0.01%
2022/04/27	3	46.68	3	46.80	46.70	0	9,839	0.00%
2022/04/26	0	0.00	1	47.10	47.20	-1	9,858	-0.01%
2022/04/25	12.1	46.55	0	0.00	46.45	12.1	9,766	0.12%
2022/04/22	11	47.24	2	47.35	47.10	9	9,677	0.09%
2022/04/21	24	47.73	0	0.00	47.50	24	9,599	0.25%
2022/04/20	24.2	47.42	1	48.20	48.75	23.2	9,493	0.24%
2022/04/19	1	47.85	1	47.75	47.80	0	9,399	0.00%
2022/04/18	1	47.85	6	47.90	47.80	-5	9,395	-0.05%
2022/04/15	21	47.45	1.3	48.00	48.05	19.7	9,352	0.21%
2022/04/14	0	0.00	4	47.95	47.85	-4	9,312	-0.04%
2022/04/13	9	47.34	8.2	47.43	47.45	0.8	9,288	0.01%
2022/04/12	8.2	46.86	7	46.92	46.90	1.2	9,253	0.01%
2022/04/11	34.3	47.73	0.1	47.93	47.60	34.3	9,119	0.38%
2022/04/08	34.2	49.05	43	48.85	48.75	-8.8	8,892	-0.10%
2022/04/07	24	49.06	4	49.16	48.90	20	8,703	0.23%
2022/04/06	31	46.66	12	48.35	49.00	19	7,888	0.24%
2022/04/01	8	45.55	0	0.00	45.70	8	7,252	0.11%
2022/03/31	2	45.45	0	0.00	45.40	2	7,189	0.03%
2022/03/30	1.3	45.23	0.2	45.50	45.40	1.1	7,184	0.02%
2022/03/29	4.1	45.45	0	0.00	45.30	4.1	7,325	0.06%
2022/03/28	21.1	45.25	0	0.00	45.35	21.1	7,363	0.29%
2022/03/25	16	45.70	1	45.95	45.75	15	7,389	0.20%
2022/03/24	4.3	45.72	0	0.00	45.75	4.3	7,451	0.06%
2022/03/23	1	46.00	0.1	46.00	45.95	0.9	7,509	0.01%
2022/03/22	58.1	45.40	1.1	45.47	45.50	57	7,515	0.76%
2022/03/21	35.3	46.31	42	46.15	46.20	-6.7	7,261	-0.09%
2022/03/18	5.2	46.61	2.1	46.51	46.60	3.2	7,118	0.04%
2022/03/17	10	46.68	9	46.80	47.00	1	7,022	0.01%
2022/03/16	12.1	47.22	39	46.98	46.85	-26.9	6,829	-0.39%
2022/03/15	0.3	50.30	3	50.47	50.50	-2.7	6,228	-0.04%
2022/03/14	0	0.00	4.5	49.47	49.60	-4.5	6,042	-0.07%
2022/03/11	4	48.75	0	0.00	48.90	4	5,950	0.07%
2022/03/10	1	49.40	14	49.25	49.20	-13	5,931	-0.22%
2022/03/09	0	49.35	17	49.19	49.35	-17	5,893	-0.29%
2022/03/08	2	48.55	1	48.40	48.50	1	5,836	0.02%
2022/03/07	0	49.30	0	0.00	49.30	0	5,723	0.00%
2022/03/03	0	0.00	5	49.90	50.20	-5	5,520	-0.09%
2022/03/01	0	0.00	10	49.80	49.45	-10	5,514	-0.18%
2022/02/25	0	0.00	2	48.65	48.95	-2	5,379	-0.04%
2022/02/24	3.5	48.80	2.2	48.53	48.35	1.3	5,287	0.03%
2022/02/23	3.2	49.03	0	0.00	49.10	3.2	5,123	0.06%
2022/02/22	2	48.75	64	48.20	48.90	-62	5,011	-1.24%
2022/02/18	1	47.25	15	47.10	47.20	-14	4,722	-0.30%
2022/02/17	2	47.20	0	0.00	47.25	2	4,777	0.04%
2022/02/16	4	47.04	0	0.00	47.15	4	4,863	0.08%
2022/02/15	2	47.20	19	47.06	47.10	-17	5,051	-0.34%
2022/02/10	0	0.00	14	46.85	46.90	-14	5,005	-0.28%
2022/02/08	1	47.25	87	47.23	47.25	-86	4,940	-1.74%
2022/02/07	0	47.10	52	47.01	47.05	-52	4,852	-1.07%
2022/01/26	0.5	46.22	25	46.69	46.80	-24.5	4,760	-0.51%
2022/01/25	0	0.00	5	46.15	46.30	-5	4,666	-0.11%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/19	21	45.95	1	46.10	45.95	20	4,521	0.44%
2022/01/17	15	46.15	0	0.00	46.25	15	4,483	0.33%
2022/01/13	6	46.15	40	46.24	46.20	-34	4,661	-0.73%
2022/01/12	0	0.00	14	46.40	46.25	-14	4,657	-0.30%
2022/01/11	0	0.00	61	46.20	46.40	-61	4,626	-1.32%
2022/01/10	2	46.28	0	0.00	46.35	2	4,618	0.04%
2022/01/07	0.5	46.20	2	46.15	46.45	-1.5	4,611	-0.03%
2022/01/05	25	46.05	1	46.05	46.10	24	4,599	0.52%
2022/01/04	7	46.09	0.3	46.25	46.15	6.7	4,640	0.14%
2022/01/03	11	46.07	0.7	46.20	46.25	10.3	4,629	0.22%
2021/12/30	5	46.33	0	0.00	46.25	5	4,602	0.11%
2021/12/29	0.5	46.25	0	0.00	46.25	0.5	4,569	0.01%
2021/12/28	23	46.19	0	0.00	46.15	23	4,557	0.50%
2021/12/27	2	46.25	0	0.00	46.25	2	4,540	0.04%
2021/12/24	3	46.00	0	0.00	46.20	3	4,524	0.07%
2021/12/23	5	45.95	2	45.88	46.05	3	4,502	0.07%
2021/12/22	6	46.61	0	0.00	46.70	6	4,305	0.14%
2021/12/21	4	47.00	0	0.00	47.00	4	4,226	0.09%
2021/12/20	3	47.43	30.1	47.62	47.60	-27.1	4,188	-0.65%
2021/12/17	0.5	47.10	14.2	47.15	47.25	-13.7	4,196	-0.33%
2021/12/16	2.3	47.20	53.1	47.12	47.25	-50.8	4,208	-1.21%
2021/12/15	0	0.00	42.3	46.55	46.60	-42.3	4,267	-0.99%
2021/12/14	0	0.00	42.3	46.58	46.50	-42.3	4,273	-0.99%
2021/12/13	0	0.00	16	46.84	46.70	-16	4,252	-0.38%
2021/12/10	1	46.40	0	0.00	46.50	1	4,199	0.02%
2021/12/06	0	0.00	1.1	46.49	46.40	-1.1	4,098	-0.03%
2021/12/03	20	46.34	0	0.00	46.30	20	4,116	0.49%
2021/12/02	42.2	46.41	0	0.00	46.30	42.2	4,096	1.03%
2021/12/01	46	46.55	0.3	46.75	46.70	45.7	4,107	1.11%
2021/11/30	19	46.52	0	0.00	46.20	19	4,101	0.46%
2021/11/29	0	0.00	0.2	46.75	46.45	-0.2	4,068	-0.01%
2021/11/26	1	46.70	0.5	46.91	46.80	0.5	4,044	0.01%
2021/11/25	4	47.33	20	47.22	47.10	-16	4,003	-0.40%
2021/11/22	0	0.00	1	46.45	46.55	-1	3,875	-0.03%
2021/11/17	1	46.35	0	0.00	46.50	1	3,875	0.03%
2021/11/16	3	46.87	1	47.15	46.80	2	3,859	0.05%
2021/11/12	0.1	47.85	1	46.45	47.80	-0.9	3,734	-0.03%
2021/11/11	0	0.00	1	45.85	45.60	-1	3,576	-0.03%
2021/11/10	1	45.50	0.3	45.35	45.45	0.7	3,663	0.02%
2021/11/04	1	44.75	0	44.90	44.65	1	3,722	0.03%
2021/11/03	0	0.00	0.3	44.90	44.85	-0.3	3,737	-0.01%
2021/11/02	0	0.00	2	44.80	44.70	-2	3,818	-0.05%
2021/11/01	0.1	45.00	0	0.00	44.70	0.1	3,840	0.00%
2021/10/27	0.8	45.32	0	0.00	45.10	0.8	3,952	0.02%
2021/10/26	1.5	45.43	0	0.00	45.55	1.5	3,975	0.04%
2021/10/25	0	0.00	2	45.15	45.20	-2	4,053	-0.05%
2021/10/22	1	45.45	0	0.00	45.15	1	4,122	0.02%
2021/10/21	0	0.00	3	44.85	45.00	-3	4,091	-0.07%
2021/10/20	0	0.00	2	44.60	44.60	-2	4,054	-0.05%
2021/10/19	0	0.00	0.1	44.55	44.55	-0.1	4,268	0.00%
2021/10/14	50	44.84	50	44.85	44.70	0	4,394	0.00%
2021/10/13	2	45.03	0	0.00	45.05	2	4,452	0.04%
2021/10/07	2	44.65	0	0.00	44.65	2	4,430	0.05%
2021/10/05	0	44.65	0	0.00	44.60	0	4,464	0.00%
2021/10/01	0	0.00	0.4	44.84	44.80	-0.4	4,599	-0.01%
2021/09/30	0	0.00	0.4	45.20	45.10	-0.4	4,629	-0.01%
2021/09/29	28	45.12	2.3	45.11	45.05	25.7	4,619	0.56%
2021/09/28	25	44.87	0	45.30	45.30	25	4,593	0.54%
2021/09/27	79	44.88	1	44.84	44.65	78	4,567	1.71%
2021/09/24	61	45.17	1	45.10	45.10	60	4,508	1.33%
2021/09/23	0	0.00	0.7	46.60	46.80	-0.7	4,357	-0.02%
2021/09/22	2	46.30	0	0.00	46.20	2	4,245	0.05%
2021/09/16	46	47.60	0	0.00	47.80	46	4,089	1.12%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	2	48.30	48.35	-2	4,204	-0.05%
2021/09/10	1	47.60	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	2	47.45	47.50	-2	4,298	-0.05%
2021/09/02	0	0.00	1	48.35	48.25	-1	4,344	-0.02%
2021/08/26	1	47.65	0	0.00	47.40	1	4,429	0.02%
2021/08/24	2	47.65	24	47.80	47.65	-22	4,515	-0.49%
2021/08/20	0	0.00	1	47.40	47.55	-1	4,597	-0.02%
2021/08/17	0	0.00	5	48.60	48.60	-5	5,807	-0.09%
2021/08/11	0	0.00	2	48.53	48.80	-2	5,583	-0.04%
2021/08/06	0	49.20	0	0.00	49.45	0	5,660	0.00%
2021/08/04	0	0.00	11	49.05	49.05	-11	5,896	-0.19%
2021/07/30	0	0.00	2	48.80	49.05	-2	6,127	-0.03%
2021/07/27	0	0.00	1	48.15	48.15	-1	6,096	-0.02%
2021/07/26	1	48.40	0	0.00	48.10	1	6,098	0.02%
2021/07/23	1	47.95	6	48.01	47.90	-5	6,014	-0.08%
2021/07/22	1	46.90	0	0.00	46.85	1	5,822	0.02%
2021/07/16	0	0.00	1	45.45	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	3	45.13	45.10	-3	6,030	-0.05%
2021/07/14	0	0.00	6	44.92	44.95	-6	6,056	-0.10%
2021/07/12	0	0.00	2	45.20	45.20	-2	6,116	-0.03%
2021/07/05	1	43.50	0	0.00	43.50	1	6,028	0.02%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	1	41.55	0	0.00	41.55	1	6,172	0.02%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.85	1	42.00	42.00	0	6,141	0.00%
2021/06/01	1	42.35	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.18	0	0.00	42.10	3	6,060	0.05%
2021/05/27	1	41.95	0	0.00	42.60	1	5,986	0.02%
2021/05/25	1	42.65	0	0.00	42.30	1	4,800	0.02%
2021/05/20	10	42.00	2	42.05	42.15	8	4,749	0.17%
2021/05/19	30	41.88	0	0.00	41.85	30	4,749	0.63%
2021/05/14	0	0.00	1	43.05	42.80	-1	4,683	-0.02%
2021/05/13	0	0.00	2	41.05	42.10	-2	4,629	-0.04%
2021/05/12	1	42.60	12	42.87	42.60	-11	4,544	-0.24%
2021/05/10	0	0.00	14	45.50	45.70	-14	4,201	-0.33%
2021/05/07	11	45.06	1	45.30	44.70	10	4,073	0.25%
2021/05/03	2	45.65	0	0.00	44.70	2	3,820	0.05%
2021/04/29	1	45.10	1	45.35	45.25	0	3,765	0.00%
2021/04/27	2	46.15	0	0.00	46.20	2	3,767	0.05%
2021/04/26	0	0.00	17	46.59	46.60	-17	3,705	-0.46%
2021/04/23	16	45.05	0	0.00	45.35	16	3,491	0.46%
2021/04/22	5	44.23	0	0.00	44.10	5	3,389	0.15%
2021/04/21	2	44.10	1	44.20	44.35	1	3,329	0.03%
2021/04/20	1	44.30	0	0.00	44.35	1	3,311	0.03%
2021/04/16	0	0.00	0.8	43.60	43.60	-0.8	3,270	-0.02%
2021/04/15	0	0.00	2	43.40	43.30	-2	3,297	-0.06%
2021/04/14	2	43.20	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/12	1	43.55	0	0.00	43.60	1	3,327	0.03%
2021/04/09	1	43.60	0	0.00	43.75	1	3,336	0.03%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/29	2	43.35	0	0.00	43.55	2	3,680	0.05%
2021/03/25	2	43.45	0	0.00	43.60	2	4,049	0.05%
2021/03/24	2	43.40	0	0.00	43.55	2	4,322	0.05%
2021/03/23	3	43.15	0	0.00	43.15	3	4,361	0.07%
2021/03/22	3	43.60	1	43.50	43.60	2	4,406	0.05%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	11	45.60	45.20	-11	4,322	-0.25%
2021/03/09	0	0.00	11	45.50	45.40	-11	5,080	-0.22%
2021/03/04	0	0.00	1	44.80	45.05	-1	5,217	-0.02%
2021/02/26	1	45.15	0	0.00	45.20	1	5,182	0.02%
2021/02/23	0	0.00	2	44.95	44.85	-2	5,087	-0.04%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/17	0	0.00	0.1	44.00	43.75	-0.1	5,010	0.00%
2021/02/02	0	0.00	0.1	43.65	43.60	-0.1	5,119	0.00%
2021/01/29	0.1	43.00	0	0.00	42.60	0.1	5,117	0.00%
2021/01/20	0.1	43.75	0	0.00	43.10	0.1	5,100	0.00%
2021/01/18	0	0.00	12	44.50	44.55	-12	4,997	-0.24%
2021/01/12	0.1	45.89	0	0.00	45.55	0.1	5,170	0.00%
2021/01/08	3	45.95	3	45.85	45.90	0	5,122	0.00%
2021/01/06	16	45.39	16	45.70	45.20	0	5,053	0.00%
2021/01/04	2	45.25	46.3	45.35	45.15	-44.3	5,002	-0.89%
2020/12/31	0	0.00	1	45.50	45.85	-1	5,008	-0.02%
2020/12/29	0	0.00	0.2	45.75	45.60	-0.2	4,996	0.00%
2020/12/23	0.1	44.90	0	0.00	45.00	0.1	4,737	0.00%
2020/12/22	1	45.05	0	0.00	44.50	1	4,623	0.02%
2020/12/17	5	46.00	0.4	45.91	46.05	4.6	4,185	0.11%
2020/12/16	0	0.00	1	45.95	45.95	-1	4,169	-0.02%
2020/12/08	0.1	45.00	0	0.00	45.40	0.1	3,834	0.00%
2020/12/07	0	45.45	0	0.00	45.85	0	3,620	0.00%
2020/11/30	2	44.10	0	0.00	44.50	2	3,235	0.06%
2020/11/26	31	43.80	0.8	43.74	43.85	30.2	3,149	0.96%
2020/11/25	0	0.00	1.1	43.60	43.90	-1.1	3,254	-0.03%
2020/11/24	0	0.00	2	43.53	43.50	-2	3,245	-0.06%
2020/11/18	0.2	43.20	0	0.00	43.35	0.2	3,279	0.01%
2020/11/12	10	43.50	0	0.00	43.85	10	3,324	0.30%
2020/11/11	0.1	43.25	0	0.00	44.00	0.1	3,346	0.00%
2020/11/10	0	0.00	2	42.68	42.95	-2	3,273	-0.06%
2020/11/03	0	0.00	4	42.20	42.35	-4	3,197	-0.13%
2020/11/02	2	41.85	4	41.95	41.90	-2	3,189	-0.06%
2020/10/30	0	0.00	2	41.85	41.50	-2	3,171	-0.06%
2020/10/22	0	0.00	2	42.58	43.20	-2	3,106	-0.06%
2020/10/15	4	42.85	0	0.00	42.95	4	2,865	0.14%
2020/10/08	0	0.00	5	44.19	44.70	-5	2,849	-0.18%
2020/10/06	2	43.35	0	0.00	43.70	2	2,829	0.07%
2020/10/05	5	43.30	24	43.33	43.20	-19	2,833	-0.67%
2020/09/29	2	43.23	0	0.00	43.30	2	2,824	0.07%
2020/09/28	0	0.00	12	42.10	42.65	-12	2,795	-0.43%
2020/09/24	0	0.00	30	41.53	41.45	-30	2,721	-1.10%
2020/09/21	0	0.00	51	46.78	46.85	-51	2,460	-2.07%
2020/09/15	0	0.00	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	10	46.33	1	46.35	46.35	9	2,348	0.38%
2020/09/01	0	0.00	10	46.03	46.20	-10	2,458	-0.41%
2020/08/31	5	46.43	1	46.40	46.40	4	2,516	0.16%
2020/08/26	0	0.00	2	45.38	45.50	-2	2,500	-0.08%
2020/08/25	4	45.00	4	44.95	44.95	0	2,531	0.00%
2020/08/24	1	44.60	0	0.00	44.65	1	2,659	0.04%
2020/08/20	0	0.00	2	44.78	43.50	-2	2,678	-0.07%
2020/08/19	1	44.40	0	0.00	44.45	1	2,644	0.04%
2020/08/18	1	44.40	2	44.28	44.30	-1	2,619	-0.04%
2020/08/17	3	44.32	0	0.00	44.35	3	2,621	0.11%
2020/08/14	1	43.00	0	0.00	43.10	1	2,595	0.04%
2020/08/03	0	0.00	5	42.50	42.20	-5	2,816	-0.18%
2020/07/29	0	0.00	1	42.30	41.90	-1	2,787	-0.04%
2020/07/28	5	42.05	0	0.00	41.60	5	2,799	0.18%
2020/07/27	5	42.35	0	0.00	42.30	5	2,799	0.18%
2020/07/20	8	42.70	0	0.00	42.65	8	2,851	0.28%
2020/07/13	20	42.98	0	0.00	42.80	20	2,833	0.71%
2020/07/10	18	43.34	0	0.00	43.15	18	2,817	0.64%
2020/06/30	5	43.70	0	0.00	43.55	5	2,781	0.18%
2020/06/29	7	43.56	0	0.00	43.60	7	2,797	0.25%
2020/06/19	4	43.79	1	43.75	43.50	3	2,875	0.10%
2020/06/11	10	45.25	0	0.00	44.80	10	3,119	0.32%
2020/06/10	10	46.00	0	0.00	45.85	10	3,127	0.32%
2020/06/08	0	0.00	1	46.50	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	1	47.35	47.25	-1	3,232	-0.03%
2020/06/02	0	0.00	2	45.35	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	2	44.90	44.90	-2	3,087	-0.06%
2020/05/21	1	44.45	1	44.00	44.20	0	2,953	0.00%
2020/05/18	6	43.00	0	0.00	43.10	6	2,914	0.21%
2020/05/15	4	43.55	0	0.00	43.55	4	2,908	0.14%
2020/05/14	10	43.25	0	0.00	43.05	10	2,866	0.35%
2020/05/13	10	44.05	0	0.00	44.00	10	2,832	0.35%
2020/05/08	10	43.80	0	0.00	43.80	10	2,735	0.37%
2020/04/17	0	0.00	1	41.45	41.30	-1	2,903	-0.03%
2020/04/10	0	0.00	3	40.30	40.65	-3	2,860	-0.10%
2020/04/07	1	41.00	0	0.00	40.45	1	2,843	0.04%
2020/03/30	9	39.90	9	39.32	40.00	0	2,784	0.00%
2020/03/26	9	39.10	9	40.00	39.90	0	2,947	0.00%
2020/03/23	8	34.10	0	0.00	34.15	8	3,025	0.26%
2020/03/20	1	34.30	1	35.00	35.00	0	3,015	0.00%
2020/03/19	11	32.85	3	32.97	32.90	8	2,948	0.27%
2020/03/17	2	38.05	0	0.00	38.00	2	2,762	0.07%
2020/03/13	0	0.00	10	39.00	40.40	-10	2,685	-0.37%
2020/03/12	3	42.03	0	0.00	41.80	3	2,579	0.12%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.40	0	0.00	44.30	3	2,456	0.12%
2020/03/04	3	44.80	10	44.99	45.00	-7	2,401	-0.29%
2020/03/03	0	0.00	2	44.70	44.55	-2	2,410	-0.08%
2020/03/02	2	44.05	5	44.05	44.50	-3	2,411	-0.12%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/20	3	45.67	1	45.65	45.70	2	2,358	0.08%
2020/02/03	2	44.78	0	0.00	44.90	2	2,404	0.08%
2020/01/30	6	45.51	0	0.00	45.45	6	2,348	0.26%
2020/01/16	0	0.00	2	46.60	46.65	-2	2,258	-0.09%
2020/01/15	0	0.00	1	46.50	46.55	-1	2,291	-0.04%
2020/01/14	0	0.00	47	46.35	46.40	-47	2,321	-2.02%
2020/01/07	0	0.00	10	46.01	46.00	-10	2,495	-0.40%
2020/01/06	1	46.40	0	0.00	46.20	1	2,534	0.04%
2019/12/25	7	46.20	1	46.15	46.20	6	4,781	0.13%
2019/12/24	4	45.99	0	0.00	46.15	4	5,351	0.07%
2019/12/19	0	0.00	21	45.75	45.90	-21	5,119	-0.41%
2019/12/06	1	46.55	8	46.60	46.60	-7	5,163	-0.14%
2019/12/05	0	0.00	0	46.75	46.55	0	5,165	0.00%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	0	0.00	15	46.60	46.60	-15	5,167	-0.29%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/05	1	46.85	0	0.00	47.10	1	5,138	0.02%
2019/10/30	0	0.00	10	46.85	46.85	-10	5,109	-0.20%
2019/10/28	0	0.00	10	46.90	47.00	-10	5,078	-0.20%
2019/10/24	1	47.30	0	0.00	47.50	1	5,045	0.02%
2019/10/22	2	47.03	2	47.10	47.00	0	4,995	0.00%
2019/10/17	0	0.00	4	46.10	45.80	-4	4,847	-0.08%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/08	0	0.00	40	45.35	45.40	-40	4,689	-0.85%
2019/10/03	2	45.90	0	0.00	46.05	2	4,523	0.04%
2019/10/02	20	45.95	5	45.95	45.90	15	4,330	0.35%
2019/10/01	7	49.89	0	0.00	49.95	7	3,108	0.23%
2019/09/26	3	49.90	0	0.00	49.80	3	1,857	0.16%
2019/09/19	1	49.95	0	0.00	49.95	1	1,719	0.06%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/17	22	50.10	0	0.00	50.20	22	1,703	1.29%
2019/08/30	0	0.00	1.3	49.43	49.50	-1.3	1,684	-0.08%
2019/08/15	0	0.00	10	49.10	48.95	-10	1,622	-0.62%
2019/08/02	0	0.00	10	48.40	48.40	-10	1,605	-0.62%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/29	0	0.00	7	49.07	48.95	-7	1,612	-0.43%
2019/07/25	2	48.93	0	0.00	48.90	2	1,614	0.12%
2019/07/24	0	0.00	149	48.94	48.90	-149	1,626	-9.16%	大賣/鉅額交易
2019/07/19	56	49.50	0	0.00	49.50	56	1,596	3.51%
2019/07/18	45	49.25	0	0.00	49.40	45	1,602	2.81%
2019/07/17	76	49.12	0	0.00	49.20	76	1,607	4.73%
2019/07/15	1	49.20	0	0.00	49.25	1	1,602	0.06%
2019/07/11	0	0.00	6	49.45	49.45	-6	1,629	-0.37%
2019/07/03	0	0.00	2	49.55	49.30	-2	1,736	-0.12%
2019/07/02	2	49.40	0	0.00	49.65	2	1,755	0.11%
2019/06/19	0	0.00	20	49.78	49.90	-20	2,011	-0.99%
2019/06/17	0	0.00	3	48.70	48.55	-3	2,069	-0.14%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	0	0.00	1	49.00	49.00	-1	2,531	-0.04%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.30	0	0.00	48.60	2	2,513	0.08%
2019/05/15	10	47.90	0	0.00	47.80	10	2,427	0.41%
2019/05/14	10	47.20	0	0.00	48.05	10	2,450	0.41%
2019/05/13	5	47.90	0	0.00	47.80	5	2,444	0.20%
2019/05/10	1	47.95	0	0.00	48.05	1	2,479	0.04%
2019/05/07	13	48.75	0	0.00	48.70	13	2,491	0.52%
2019/04/19	1	48.90	0	0.00	48.90	1	2,543	0.04%
2019/04/09	0	0.00	1	50.30	50.20	-1	2,506	-0.04%
2019/04/01	22	50.90	1	50.70	50.90	21	2,640	0.80%
2019/03/28	20	49.65	0	0.00	49.85	20	2,529	0.79%
2019/03/26	1	49.35	2	49.60	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	3	49.10	49.25	-3	2,501	-0.12%
2019/03/22	0	0.00	5	49.55	49.25	-5	2,481	-0.20%
2019/03/21	0	0.00	9	49.30	49.35	-9	2,453	-0.37%
2019/03/20	0	0.00	2	48.58	48.70	-2	2,416	-0.08%
2019/03/19	1	49.05	1	49.20	48.90	0	2,361	0.00%
2019/03/15	1	47.75	0	0.00	48.20	1	2,278	0.04%
2019/03/13	3	47.50	0	0.00	47.40	3	1,994	0.15%
2019/02/20	0	0.00	0.7	48.10	48.05	-0.7	1,994	-0.04%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/12	3	48.40	0	0.00	48.45	3	1,947	0.15%
2019/01/25	10	47.50	0	0.00	47.60	10	1,890	0.53%
2019/01/15	0	0.00	15	46.55	46.60	-15	1,927	-0.78%
2018/12/28	0	0.00	1	45.10	45.00	-1	2,274	-0.04%
2018/12/26	5	43.95	0	0.00	44.15	5	2,287	0.22%
2018/12/25	10	44.20	0	0.00	43.90	10	2,269	0.44%
2018/12/24	1	45.20	0	0.00	44.90	1	2,216	0.05%
2018/12/14	5	46.50	0	0.00	46.45	5	2,233	0.22%
2018/11/26	2	47.40	2	47.80	46.20	0	5,043	0.00%
2018/11/02	0	0.00	43	45.50	46.20	-43	5,620	-0.77%
2018/10/29	0	0.00	35	44.70	44.60	-35	5,724	-0.61%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	2	45.30	0	0.00	45.25	2	5,523	0.04%
2018/10/11	0	0.00	24	46.00	45.60	-24	5,469	-0.44%
2018/09/25	0	0.00	8	48.97	48.35	-8	5,179	-0.15%
2018/09/21	0	0.00	2	48.60	48.70	-2	5,175	-0.04%
2018/09/20	8	48.18	4	48.35	48.20	4	5,137	0.08%
2018/09/13	0	0.00	6	47.61	47.65	-6	5,104	-0.12%
2018/09/07	2	45.63	0	0.00	45.10	2	4,580	0.04%
2018/09/06	0	0.00	1	49.10	49.15	-1	3,932	-0.03%
2018/09/03	35	50.14	6	50.08	50.00	29	2,724	1.06%
2018/08/31	10	49.25	10	49.90	49.90	0	2,690	0.00%
2018/08/30	0	0.00	5	49.25	49.30	-5	2,659	-0.19%
2018/08/29	5	48.80	1	48.70	48.95	4	2,728	0.15%
2018/08/28	0	0.00	1	48.50	48.60	-1	2,713	-0.04%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/15	0	0.00	1	48.15	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	1	47.75	47.65	-1	2,835	-0.04%
2018/08/13	0	0.00	1	47.15	47.50	-1	2,634	-0.04%
2018/08/10	0	0.00	1	47.80	48.00	-1	2,483	-0.04%
2018/08/09	1	48.40	2	48.20	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	1	47.80	47.90	-1	2,452	-0.04%
2018/08/07	2	47.50	4	47.63	47.65	-2	2,382	-0.08%
2018/08/06	0	0.00	24	47.32	47.35	-24	2,406	-1.00%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/20	0	0.00	3	45.90	45.85	-3	2,471	-0.12%
2018/07/13	2	45.30	0	0.00	45.60	2	2,559	0.08%
2018/07/10	2	44.85	0	0.00	44.85	2	2,607	0.08%
2018/07/06	1	43.90	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.25	0	0.00	44.00	1	2,639	0.04%
2018/06/28	2	44.75	0	0.00	44.60	2	2,663	0.08%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/22	1	45.75	7	45.95	45.70	-6	2,644	-0.23%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/19	3	46.08	0	0.00	46.20	3	2,655	0.11%
2018/06/13	22	47.21	0	0.00	47.25	22	2,469	0.89%
2018/06/08	7	47.20	0	0.00	47.60	7	2,477	0.28%
2018/06/06	0	0.00	1	47.50	47.85	-1	2,452	-0.04%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/25	11	46.09	0	0.00	46.00	11	2,115	0.52%
2018/05/24	2	45.98	0	0.00	46.30	2	2,108	0.09%
2018/05/23	2	45.95	2	46.05	45.90	0	2,097	0.00%
2018/05/22	1	46.20	0	0.00	46.05	1	2,095	0.05%
2018/05/18	1	45.90	0	0.00	45.90	1	2,105	0.05%
2018/05/17	4.5	45.68	0	0.00	45.65	4.5	2,114	0.21%
2018/05/08	1	45.20	0	0.00	45.40	1	2,279	0.04%
2018/05/02	0	0.00	9	46.29	46.00	-9	2,512	-0.36%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/18	5	44.40	0	0.00	44.45	5	2,574	0.19%
2018/04/13	2	45.10	8	45.30	45.15	-6	2,574	-0.23%
2018/04/11	8.5	45.73	5	45.75	45.70	3.5	2,585	0.14%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/28	1	45.20	0	0.00	45.30	1	2,582	0.04%
2018/03/27	2	45.43	0	0.00	45.40	2	2,578	0.08%
2018/03/20	10	44.48	0	0.00	44.90	10	2,744	0.36%
2018/03/19	1	44.95	0	0.00	44.90	1	2,773	0.04%
2018/03/15	0	0.00	3	45.75	45.50	-3	2,734	-0.11%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/12	3	44.75	0	0.00	44.95	3	2,704	0.11%
2018/03/09	0	0.00	3	44.20	44.40	-3	2,671	-0.11%
2018/02/09	5	42.95	0	0.00	43.55	5	2,704	0.18%
2018/02/07	13	44.49	1	43.95	44.20	12	2,682	0.45%
2018/02/06	3	41.93	0	0.00	42.20	3	2,599	0.12%
2018/02/05	1	44.60	0	0.00	44.85	1	2,514	0.04%
2018/01/31	4	45.21	2	44.90	45.80	2	2,514	0.08%
2018/01/30	3	45.90	0	0.00	45.55	3	2,471	0.12%
2018/01/26	1	46.00	0	0.00	46.45	1	2,421	0.04%
2018/01/25	0	0.00	7	45.68	45.40	-7	2,341	-0.30%
2018/01/24	7	44.93	7	44.84	45.00	0	2,263	0.00%
2018/01/23	6	44.95	1	43.65	44.95	5	2,212	0.23%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/17	0	0.00	1	42.85	43.05	-1	2,113	-0.05%
2018/01/05	0	0.00	1	42.60	43.10	-1	2,102	-0.05%