興富發 (2542)-元富-敦南券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/05/21	7	44.87	0	0.00	44.60	7	7,653	0.09%
2024/05/20	12	45.24	3	45.47	45.20	9	7,604	0.12%
2024/05/15	0	0.00	0.4	44.55	44.45	-0.4	7,358	-0.01%
2024/05/13	0.1	45.80	0	0.00	46.10	0.1	7,185	0.00%
2024/05/09	0	0.00	7	45.80	45.65	-7	6,975	-0.10%
2024/05/08	2	47.08	4.2	46.90	46.85	-2.2	6,745	-0.03%
2024/05/07	1	48.50	3.1	48.59	47.85	-2.1	6,490	-0.03%
2024/05/06	10	48.40	15	48.51	48.15	-5	5,901	-0.08%
2024/05/03	2	48.00	3.7	47.70	47.20	-1.7	5,458	-0.03%
2024/05/02	1	46.75	0.2	45.55	46.60	0.8	4,966	0.02%
2024/04/30	0	0.00	8.2	43.45	44.30	-8.2	4,411	-0.19%
2024/04/29	0	0.00	1.1	43.97	44.30	-1.1	4,274	-0.03%
2024/04/26	1	42.95	0	0.00	42.95	1	4,063	0.02%
2024/04/25	0.2	42.55	0	0.00	42.70	0.2	3,964	0.01%
2024/04/24	2	42.00	0	0.00	41.95	2	3,860	0.05%
2024/04/22	13	42.90	2.9	43.64	42.40	10.1	3,769	0.27%
2024/04/19	0	0.00	1.3	41.39	41.45	-1.3	3,371	-0.04%
2024/04/18	1	40.50	0	0.00	41.60	1	3,204	0.03%
2024/04/16	0	0.00	150	40.15	40.10	-150	3,049	-4.92%	大賣/鉅額交易
2024/04/15	10	41.20	0	0.00	40.80	10	2,983	0.34%
2024/04/11	5.1	41.15	0	0.00	41.10	5.1	2,921	0.17%
2024/04/10	3	41.35	0	0.00	41.35	3	2,896	0.10%
2024/04/09	2	40.90	0	0.00	41.20	2	2,858	0.07%
2024/04/08	4	40.45	0	0.00	40.70	4	2,790	0.14%
2024/04/03	1	40.30	20	40.20	40.25	-19	2,717	-0.70%
2024/04/02	2.4	40.17	5	40.30	40.10	-2.6	2,680	-0.10%
2024/04/01	1	40.15	0.3	40.30	40.25	0.7	2,666	0.02%
2024/03/29	0.5	40.20	2	40.13	40.15	-1.5	2,645	-0.06%
2024/03/28	0	0.00	2	40.50	40.50	-2	2,610	-0.08%
2024/03/27	3	40.43	4.3	40.12	40.60	-1.3	2,567	-0.05%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0.3	39.30	0	0.00	39.35	0.3	2,514	0.01%
2024/03/22	0.8	38.85	0	0.00	38.80	0.8	2,529	0.03%
2024/03/21	1	38.75	0	0.00	38.65	1	2,556	0.04%
2024/03/19	0.4	38.70	0	0.00	38.70	0.4	2,526	0.01%
2024/03/15	10	39.30	5	39.40	39.20	5	2,527	0.20%
2024/03/12	0	0.00	5	39.90	39.95	-5	2,432	-0.21%
2024/03/11	0.1	39.80	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	1	39.70	1	39.90	39.75	0	2,447	0.00%
2024/03/06	5	39.65	5	39.70	39.65	0	2,423	0.00%
2024/03/05	0.4	39.75	1	39.70	39.60	-0.6	2,426	-0.02%
2024/03/04	6	39.65	5	39.70	39.65	1	2,423	0.04%
2024/03/01	2	39.70	0	0.00	39.70	2	2,424	0.08%
2024/02/29	0	39.90	0	0.00	39.70	0	2,424	0.00%
2024/02/27	0	39.80	0	0.00	39.70	0	2,419	0.00%
2024/02/26	0	39.90	0	0.00	39.90	0	2,444	0.00%
2024/02/23	0	39.95	0	0.00	39.55	0	2,440	0.00%
2024/02/21	0	39.95	8	39.88	40.10	-8	2,459	-0.32%
2024/02/20	0	39.65	5	39.55	39.65	-5	2,431	-0.20%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/16	0	39.50	0	0.00	39.65	0	2,471	0.00%
2024/02/15	0	39.65	0	0.00	39.50	0	2,442	0.00%
2024/02/02	0	39.65	0	0.00	39.70	0	2,421	0.00%
2024/02/01	0	39.70	0	0.00	39.60	0	2,413	0.00%
2024/01/31	0	39.65	0	0.00	39.60	0	2,424	0.00%
2024/01/30	1	39.56	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	39.70	0	0.00	39.80	0	2,449	0.00%
2024/01/25	0	39.60	0	0.00	39.50	0	2,483	0.00%
2024/01/24	0.3	39.55	0	0.00	39.55	0.3	2,510	0.01%
2024/01/22	0	39.75	0	0.00	39.55	0	2,510	0.00%
2024/01/19	0	39.75	0	0.00	39.70	0	2,499	0.00%
2024/01/17	1	39.65	0	0.00	39.85	1	2,489	0.04%
2024/01/15	0.2	40.00	0	0.00	39.90	0.2	2,388	0.01%
2024/01/12	0	40.00	0	0.00	39.90	0	2,406	0.00%
2024/01/11	0	40.00	0	0.00	39.95	0	2,476	0.00%
2024/01/10	0	40.00	0	0.00	40.00	0	2,744	0.00%
2024/01/09	0	40.15	0	0.00	40.05	0	2,789	0.00%
2024/01/08	0	40.20	2	40.20	40.20	-2	2,845	-0.07%
2024/01/05	1	40.15	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0	0.00	2.1	40.10	40.10	-2.1	2,917	-0.07%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0.4	40.15	0	0.00	40.05	0.4	3,098	0.01%
2023/12/22	50	39.95	0	0.00	39.90	50	3,231	1.55%
2023/12/21	200	39.86	0	0.00	39.90	200	3,414	5.86%	大買/鉅額交易
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/12	4.2	39.96	0	0.00	39.90	4.2	3,540	0.12%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	0.2	40.70	0	0.00	40.70	0.2	3,476	0.01%
2023/11/21	0	0.00	0.2	41.05	40.85	-0.2	3,444	-0.01%
2023/11/16	0	0.00	1.4	40.95	41.00	-1.4	3,433	-0.04%
2023/11/15	0.5	40.70	0.1	40.75	40.90	0.4	3,434	0.01%
2023/11/10	0	0.00	0.1	40.65	40.55	-0.1	3,391	0.00%
2023/11/06	0	0.00	0.4	40.75	40.70	-0.4	3,513	-0.01%
2023/10/23	0.1	40.85	1	40.75	40.75	-0.9	3,488	-0.03%
2023/10/16	0	0.00	1	41.10	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	1	40.15	40.85	-1	3,128	-0.03%
2023/10/11	0.8	40.00	0	0.00	40.10	0.8	3,128	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	2.7	39.29	1	39.30	39.25	1.7	3,077	0.06%
2023/10/02	0.1	39.45	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	0.7	39.93	0	0.00	39.55	0.7	2,981	0.02%
2023/09/26	3	39.68	1	40.05	40.00	2	2,901	0.07%
2023/09/25	1	43.10	0	0.00	43.05	1	2,712	0.04%
2023/09/20	1	44.25	0	0.00	44.20	1	2,472	0.04%
2023/09/14	0	0.00	1	44.10	44.10	-1	2,252	-0.04%
2023/09/13	0	0.00	1	43.75	43.70	-1	2,204	-0.05%
2023/09/11	0.1	43.50	0	0.00	43.50	0.1	2,268	0.00%
2023/09/05	2	43.58	0	0.00	43.45	2	2,292	0.09%
2023/09/04	0	0.00	0.5	43.25	43.60	-0.5	2,273	-0.02%
2023/08/21	0	0.00	2	43.00	42.75	-2	2,323	-0.09%
2023/08/15	0	42.65	0	0.00	42.65	0	2,401	0.00%
2023/08/11	0	0.00	1	43.40	43.40	-1	2,426	-0.04%
2023/08/10	0.1	42.85	0	0.00	42.90	0.1	2,378	0.00%
2023/08/04	0	0.00	1	42.70	42.70	-1	2,965	-0.03%
2023/08/02	1	42.40	0	0.00	42.55	1	2,959	0.03%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/10	0.1	42.80	5	42.95	42.80	-4.9	2,878	-0.17%
2023/07/04	1	42.70	0	0.00	42.85	1	2,939	0.03%
2023/06/21	0	0.00	2	42.30	42.25	-2	3,006	-0.07%
2023/06/20	2	42.20	0	0.00	42.15	2	3,001	0.07%
2023/06/15	1	42.80	0	0.00	42.70	1	2,912	0.03%
2023/06/12	2.1	42.71	0	0.00	42.85	2.1	3,027	0.07%
2023/06/07	0	0.00	4	42.45	42.60	-4	3,035	-0.13%
2023/05/25	1	42.50	0	0.00	42.50	1	3,025	0.03%
2023/05/24	1	42.90	0	0.00	43.05	1	3,015	0.03%
2023/05/18	1	41.80	1	42.05	42.00	0	2,896	0.00%
2023/05/15	3	41.23	0	0.00	41.35	3	2,816	0.11%
2023/05/12	3	41.63	0	0.00	41.95	3	2,713	0.11%
2023/05/11	9.3	41.72	12	41.41	42.30	-2.7	2,632	-0.10%
2023/05/10	1.1	43.19	0	0.00	43.20	1.1	2,214	0.05%
2023/05/09	0	0.00	2	43.30	43.20	-2	2,214	-0.09%
2023/05/08	1	43.00	0	0.00	43.30	1	2,235	0.04%
2023/05/04	0	0.00	0.3	42.75	42.85	-0.3	2,252	-0.01%
2023/04/26	1	41.75	0	0.00	42.00	1	2,410	0.04%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	3	42.10	42.10	-3	2,402	-0.12%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/11	0.1	41.75	0	0.00	41.75	0.1	2,348	0.00%
2023/03/24	3.1	40.88	0	0.00	40.65	3.1	4,616	0.07%
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/15	2	40.80	0	0.00	40.60	2	5,035	0.04%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/03	2	41.93	0	0.00	41.95	2	5,213	0.04%
2023/02/23	1	42.45	0	0.00	42.40	1	5,417	0.02%
2023/02/14	0.1	41.80	0	0.00	42.00	0.1	5,835	0.00%
2023/02/10	1	41.60	0	0.00	41.55	1	5,912	0.02%
2023/02/07	3	41.90	0	0.00	41.95	3	6,053	0.05%
2023/02/06	1	41.80	0	0.00	42.00	1	6,047	0.02%
2023/02/02	2	41.35	15	41.20	41.25	-13	6,057	-0.21%
2023/01/31	0	0.00	2	41.23	41.10	-2	6,114	-0.03%
2023/01/30	1	40.70	2	40.95	40.65	-1	6,079	-0.02%
2023/01/16	1	40.75	0	0.00	40.70	1	6,047	0.02%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0.2	40.75	0	0.00	40.60	0.2	6,125	0.00%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/04	0	0.00	1	40.46	40.60	-1	6,229	-0.02%
2023/01/03	1	40.25	1	40.50	40.35	0	6,276	0.00%
2022/12/30	2	40.45	0	0.00	40.30	2	6,293	0.03%
2022/12/29	4	40.45	2	40.61	40.60	2	6,273	0.03%
2022/12/28	1	40.35	0	0.00	40.70	1	6,284	0.02%
2022/12/27	0	0.00	2	41.40	41.45	-2	6,283	-0.03%
2022/12/23	1	40.35	0	0.00	40.35	1	6,264	0.02%
2022/12/21	1	38.85	2	39.56	40.00	-1	6,026	-0.02%
2022/12/20	6	39.79	1	40.20	39.65	5	5,780	0.09%
2022/12/19	1	40.40	0	0.00	40.50	1	5,621	0.02%
2022/12/16	0.2	41.90	0	0.00	41.15	0.2	5,404	0.00%
2022/12/13	1	42.85	0	0.00	42.75	1	5,162	0.02%
2022/12/12	0.1	43.85	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0.2	43.95	0	0.00	44.00	0.2	5,155	0.00%
2022/12/07	3	44.40	0	0.00	44.35	3	5,137	0.06%
2022/12/06	0.1	44.15	0	0.00	43.95	0.1	5,103	0.00%
2022/12/05	0.2	44.70	0	0.00	44.40	0.2	5,088	0.00%
2022/12/02	1.2	44.43	0	0.00	44.25	1.2	5,030	0.02%
2022/12/01	0	0.00	5.5	44.75	44.80	-5.5	5,016	-0.11%
2022/11/25	0.1	44.60	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	0.2	44.80	1	44.95	44.90	-0.8	5,032	-0.02%
2022/11/23	0.2	44.75	0	0.00	44.90	0.2	5,037	0.00%
2022/11/22	0	0.00	5.4	44.79	44.85	-5.4	5,044	-0.11%
2022/11/21	1	43.85	0	0.00	43.95	1	4,921	0.02%
2022/11/18	0	0.00	2	43.70	43.80	-2	4,941	-0.04%
2022/11/14	0	0.00	0.8	43.00	43.35	-0.8	4,875	-0.02%
2022/11/10	0.2	41.95	0	0.00	42.25	0.2	4,814	0.00%
2022/11/08	0.2	42.00	0	0.00	41.90	0.2	4,840	0.00%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1	41.45	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0.1	41.40	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	1.8	41.42	0.2	41.60	41.45	1.6	4,888	0.03%
2022/10/28	1	41.60	0	0.00	41.65	1	4,880	0.02%
2022/10/24	2	40.65	0	0.00	40.60	2	4,786	0.04%
2022/10/20	0	0.00	1	40.05	40.35	-1	4,768	-0.02%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	0.9	39.17	39.35	-0.9	5,224	-0.02%
2022/10/06	1	39.55	1	39.70	39.65	0	5,180	0.00%
2022/10/04	0	0.00	55.1	39.75	39.70	-55.1	5,244	-1.05%
2022/10/03	0	0.00	1.1	39.66	39.85	-1.1	5,232	-0.02%
2022/09/28	12.1	38.82	0.9	39.45	38.00	11.2	5,171	0.22%
2022/09/27	3.1	39.46	1	39.75	39.65	2.1	5,055	0.04%
2022/09/26	8	40.05	311	39.92	40.20	-303	4,940	-6.13%	大賣/鉅額交易
2022/09/23	9	47.74	1	47.85	47.80	8	4,766	0.17%
2022/09/22	2	47.83	0	0.00	47.75	2	4,634	0.04%
2022/09/21	4	47.96	0	0.00	48.00	4	4,521	0.09%
2022/09/20	0.1	48.10	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	6	47.95	5	48.20	48.15	1	4,340	0.02%
2022/09/12	0	0.00	2	48.40	48.40	-2	5,233	-0.04%
2022/09/07	0.5	47.95	0	0.00	47.90	0.5	5,636	0.01%
2022/09/01	52	48.10	0	0.00	48.10	52	5,726	0.91%
2022/08/31	0	0.00	1	48.40	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	30	48.10	48.35	-30	5,694	-0.53%
2022/08/29	1	47.85	0	0.00	47.85	1	5,702	0.02%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	31	48.00	0	0.00	48.10	31	5,812	0.53%
2022/08/24	0	0.00	1	47.80	48.00	-1	5,807	-0.02%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	0	0.00	1	46.40	46.15	-1	5,593	-0.02%
2022/08/10	1	45.85	4.3	45.85	45.75	-3.3	5,595	-0.06%
2022/08/01	0	0.00	0.1	45.90	45.90	-0.1	6,010	0.00%
2022/07/26	0	0.00	0.5	45.05	44.80	-0.5	6,033	-0.01%
2022/07/20	1	45.90	2	45.65	45.35	-1	6,060	-0.02%
2022/07/19	1	45.95	2	45.85	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	1.5	44.13	45.10	-1.5	5,953	-0.03%
2022/07/15	0	0.00	34	43.39	43.40	-34	5,964	-0.57%
2022/07/12	1	43.65	0	0.00	43.20	1	6,150	0.02%
2022/07/06	0	0.00	1	44.20	44.20	-1	6,327	-0.02%
2022/07/04	0	0.00	1	44.50	44.40	-1	6,803	-0.01%
2022/07/01	1	44.20	0	0.00	43.95	1	7,609	0.01%
2022/06/30	0	0.00	1	44.70	45.20	-1	8,178	-0.01%
2022/06/27	0.5	44.60	0.4	44.60	44.80	0.2	8,257	0.00%
2022/06/24	0	0.00	0.4	44.06	44.20	-0.4	8,284	0.00%
2022/06/23	0.2	43.60	1	43.50	43.30	-0.8	8,320	-0.01%
2022/06/22	4.4	43.06	1	42.85	43.25	3.4	8,163	0.04%
2022/06/21	1	43.65	0.9	43.70	43.35	0.1	7,857	0.00%
2022/06/20	3	43.98	0	0.00	43.60	3	7,697	0.04%
2022/06/17	44.4	43.78	0	0.00	44.75	44.4	7,720	0.58%
2022/06/16	4	44.80	2	44.70	44.55	2	7,555	0.03%
2022/06/15	26	44.87	26	45.19	45.05	0	7,569	0.00%
2022/06/13	2	44.60	43	44.70	44.80	-41	8,324	-0.49%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/06	45	45.19	1	45.25	45.00	44	8,621	0.51%
2022/05/20	1	45.70	0	0.00	45.85	1	9,685	0.01%
2022/05/18	0.2	45.90	0.5	45.85	45.90	-0.3	9,750	0.00%
2022/05/17	0	0.00	1	45.20	45.45	-1	9,739	-0.01%
2022/05/16	1	44.55	3	44.77	44.55	-2	9,756	-0.02%
2022/05/13	5	43.72	4	44.23	44.70	1	9,762	0.01%
2022/05/12	2	45.55	1	46.10	45.40	1	9,552	0.01%
2022/05/09	1	46.65	0	0.00	46.50	1	9,510	0.01%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/05	0	0.00	0.5	47.22	47.00	-0.5	9,644	-0.01%
2022/05/03	0	0.00	60	46.75	46.65	-60	9,780	-0.61%
2022/04/29	1	46.75	10	46.80	46.95	-9	9,807	-0.09%
2022/04/27	1.2	46.59	3	46.78	46.70	-1.8	9,839	-0.02%
2022/04/26	0	0.00	1	46.85	47.20	-1	9,858	-0.01%
2022/04/25	3	46.57	0	0.00	46.45	3	9,766	0.03%
2022/04/22	0.2	47.50	0	0.00	47.10	0.2	9,677	0.00%
2022/04/21	2	47.80	0	0.00	47.50	2	9,599	0.02%
2022/04/20	1	47.40	72	48.67	48.75	-71	9,493	-0.75%
2022/04/19	1	47.70	0	0.00	47.80	1	9,399	0.01%
2022/04/18	0	0.00	7	48.20	47.80	-7	9,395	-0.07%
2022/04/15	70.4	48.01	23	47.91	48.05	47.4	9,352	0.51%
2022/04/14	1	47.80	83.1	47.83	47.85	-82.1	9,312	-0.88%
2022/04/13	0	0.00	84	47.22	47.45	-84	9,288	-0.90%
2022/04/12	5.9	47.04	76	46.94	46.90	-70.1	9,253	-0.76%
2022/04/11	43	47.71	1,405	48.50	47.60	-1,362	9,119	-14.93%	大賣/鉅額交易
2022/04/08	12.2	48.81	136	48.76	48.75	-123.8	8,892	-1.39%	大賣/鉅額交易
2022/04/07	396.2	49.38	100.2	49.28	48.90	295.9	8,703	3.40%	大買/鉅額交易
2022/04/06	6.2	47.24	1,394.1	47.44	49.00	-1,387.9	7,888	-17.59%	大賣/鉅額交易
2022/04/01	0	0.00	371	45.43	45.70	-371	7,252	-5.12%	大賣/鉅額交易
2022/03/31	0.8	45.44	463	45.43	45.40	-462.2	7,189	-6.43%	大賣/鉅額交易
2022/03/30	1	45.20	800	45.34	45.40	-799	7,184	-11.12%	大賣/鉅額交易
2022/03/29	0	0.00	473	45.34	45.30	-473	7,325	-6.46%	大賣/鉅額交易
2022/03/28	2.2	45.48	537	45.28	45.35	-534.8	7,363	-7.26%	大賣/鉅額交易
2022/03/25	0.2	45.80	416	45.78	45.75	-415.8	7,389	-5.63%	大賣/鉅額交易
2022/03/24	1.3	45.68	237	45.69	45.75	-235.7	7,451	-3.16%	大賣/鉅額交易
2022/03/23	6	45.98	237	45.87	45.95	-231	7,509	-3.08%	大賣/鉅額交易
2022/03/22	6.1	45.50	705	45.38	45.50	-698.9	7,515	-9.30%	大賣/鉅額交易
2022/03/21	0	0.00	808	46.25	46.20	-808	7,261	-11.13%	大賣/鉅額交易
2022/03/18	1	46.60	239	46.67	46.60	-238	7,118	-3.34%	大賣/鉅額交易
2022/03/17	5	46.65	40	47.16	47.00	-35	7,022	-0.50%
2022/03/16	52	46.90	131	47.95	46.85	-79	6,829	-1.16%	大賣/
2022/03/15	3	49.87	285	50.05	50.50	-282	6,228	-4.53%	大賣/鉅額交易
2022/03/14	5	49.54	267	49.73	49.60	-262	6,042	-4.34%	大賣/鉅額交易
2022/03/11	0	0.00	25	48.85	48.90	-25	5,950	-0.42%
2022/03/10	0	0.00	46	49.29	49.20	-46	5,931	-0.78%
2022/03/09	0	0.00	243	49.13	49.35	-243	5,893	-4.12%	大賣/鉅額交易
2022/03/08	1	48.30	113	48.80	48.50	-112	5,836	-1.92%	大賣/鉅額交易
2022/03/07	9	49.17	58	49.19	49.30	-49	5,723	-0.86%
2022/03/04	0	0.00	210.1	50.67	50.50	-210.1	5,607	-3.75%	大賣/鉅額交易
2022/03/03	1	49.90	57	50.17	50.20	-56	5,520	-1.01%
2022/03/02	0	0.00	147	49.77	49.90	-147	5,490	-2.68%	大賣/鉅額交易
2022/03/01	1	49.50	205	49.70	49.45	-204	5,514	-3.70%	大賣/鉅額交易
2022/02/25	3	48.95	36	48.72	48.95	-33	5,379	-0.61%
2022/02/24	6	48.93	11	48.80	48.35	-5	5,287	-0.09%
2022/02/23	4	48.88	65	49.00	49.10	-61	5,123	-1.19%
2022/02/22	1	47.60	97	48.33	48.90	-96	5,011	-1.92%
2022/02/21	1	47.65	60	47.92	48.15	-59	4,800	-1.23%
2022/02/18	0	0.00	69	47.18	47.20	-69	4,722	-1.46%
2022/02/17	0	0.00	69	47.21	47.25	-69	4,777	-1.44%
2022/02/16	0.2	47.15	203	47.14	47.15	-202.8	4,863	-4.17%	大賣/鉅額交易
2022/02/15	0	0.00	123	47.24	47.10	-123	5,051	-2.43%	大賣/鉅額交易
2022/02/14	3	46.70	34	46.87	46.85	-31	5,014	-0.62%
2022/02/11	0	0.00	39	46.75	46.80	-39	5,024	-0.78%
2022/02/10	1	46.80	168	46.83	46.90	-167	5,005	-3.34%	大賣/鉅額交易
2022/02/09	1	47.15	38	47.08	47.00	-37	4,977	-0.74%
2022/02/08	0	0.00	84	47.19	47.25	-84	4,940	-1.70%
2022/02/07	1	47.00	89	46.98	47.05	-88	4,852	-1.81%
2022/01/26	0	0.00	69	46.42	46.80	-69	4,760	-1.45%
2022/01/25	0	0.00	76	46.29	46.30	-76	4,666	-1.63%
2022/01/24	0	0.00	109	46.20	46.30	-109	4,641	-2.35%	大賣/鉅額交易
2022/01/21	0	0.00	102	46.23	46.25	-102	4,590	-2.22%	大賣/鉅額交易
2022/01/18	0	0.00	30	46.17	46.10	-30	4,470	-0.67%
2022/01/17	0	0.00	22	46.25	46.25	-22	4,483	-0.49%
2022/01/14	0	0.00	23	46.32	46.35	-23	4,544	-0.51%
2022/01/13	0	0.00	32	46.20	46.20	-32	4,661	-0.69%
2022/01/12	1	46.20	79	46.36	46.25	-78	4,657	-1.67%
2022/01/11	2.1	46.25	28	46.25	46.40	-25.9	4,626	-0.56%
2022/01/10	0	0.00	25	46.35	46.35	-25	4,618	-0.54%
2022/01/07	0	0.00	9	46.41	46.45	-9	4,611	-0.20%
2022/01/06	0	0.00	18	46.21	46.30	-18	4,600	-0.39%
2022/01/04	0	0.00	25	46.10	46.15	-25	4,640	-0.54%
2021/12/30	2	46.25	54	46.32	46.25	-52	4,602	-1.13%
2021/12/29	0	0.00	8	46.20	46.25	-8	4,569	-0.18%
2021/12/28	2	46.10	0	0.00	46.15	2	4,557	0.04%
2021/12/27	2	46.10	58	46.19	46.25	-56	4,540	-1.23%
2021/12/23	10.1	45.95	100	46.09	46.05	-89.9	4,502	-2.00%
2021/12/22	0.1	46.65	11	46.68	46.70	-10.9	4,305	-0.25%
2021/12/21	7	47.06	0	0.00	47.00	7	4,226	0.17%
2021/12/20	0	0.00	76.2	47.68	47.60	-76.2	4,188	-1.82%
2021/12/17	0	0.00	60	47.15	47.25	-60	4,196	-1.43%
2021/12/16	0	0.00	8	46.94	47.25	-8	4,208	-0.19%
2021/12/15	0	0.00	62	46.63	46.60	-62	4,267	-1.45%
2021/12/14	0	0.00	27	46.60	46.50	-27	4,273	-0.63%
2021/12/13	0	0.00	42	46.90	46.70	-42	4,252	-0.99%
2021/12/10	30	46.50	59	46.48	46.50	-29	4,199	-0.69%
2021/12/09	0	0.00	1	46.65	46.50	-1	4,177	-0.02%
2021/12/08	5	46.50	21	46.45	46.50	-16	4,154	-0.39%
2021/12/07	3	46.45	0	0.00	46.50	3	4,130	0.07%
2021/12/06	2	46.30	0	0.00	46.40	2	4,098	0.05%
2021/12/03	1	46.25	0	0.00	46.30	1	4,116	0.02%
2021/12/01	1	46.20	1	46.60	46.70	0	4,107	0.00%
2021/11/30	30	46.46	25	46.44	46.20	5	4,101	0.12%
2021/11/29	1	46.50	20	46.80	46.45	-19	4,068	-0.47%
2021/11/26	5	46.85	61	46.90	46.80	-56	4,044	-1.38%
2021/11/25	3	47.10	2	47.60	47.10	1	4,003	0.02%
2021/11/24	0	0.00	16	46.76	46.85	-16	3,916	-0.41%
2021/11/23	7	46.15	1	46.15	46.20	6	3,893	0.15%
2021/11/22	2	46.45	2	46.50	46.55	0	3,875	0.00%
2021/11/19	1	46.55	23	46.61	46.65	-22	3,884	-0.57%
2021/11/17	3	46.32	0	0.00	46.50	3	3,875	0.08%
2021/11/16	12.1	47.00	1	46.90	46.80	11.1	3,859	0.29%
2021/11/15	23	47.77	7	48.49	47.65	16	3,829	0.42%
2021/11/12	5	46.79	87	46.90	47.80	-82	3,734	-2.20%
2021/11/11	0	0.00	13	45.87	45.60	-13	3,576	-0.36%
2021/11/10	2	45.40	7	45.31	45.45	-5	3,663	-0.14%
2021/11/08	0	0.00	3	44.97	45.00	-3	3,689	-0.08%
2021/11/05	6	44.50	0	0.00	44.55	6	3,715	0.16%
2021/11/04	4	44.71	0	0.00	44.65	4	3,722	0.11%
2021/11/01	3	44.83	0	0.00	44.70	3	3,840	0.08%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	22	45.12	0	0.00	45.10	22	3,952	0.56%
2021/10/26	4	45.11	19	45.41	45.55	-15	3,975	-0.38%
2021/10/25	22	44.90	0	0.00	45.20	22	4,053	0.54%
2021/10/22	0	0.00	33	45.54	45.15	-33	4,122	-0.80%
2021/10/21	0	0.00	4	44.90	45.00	-4	4,091	-0.10%
2021/10/19	0.2	44.60	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	1	44.80	0	0.00	44.65	1	4,364	0.02%
2021/10/13	16	45.02	5	45.15	45.05	11	4,452	0.25%
2021/10/12	1	45.10	33	44.93	45.10	-32	4,494	-0.71%
2021/10/08	8	44.67	0	0.00	44.60	8	4,440	0.18%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/05	2	44.35	0	0.00	44.60	2	4,464	0.04%
2021/10/01	1	44.75	15	44.78	44.80	-14	4,599	-0.30%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	1	45.05	0	0.00	45.05	1	4,619	0.02%
2021/09/28	0	0.00	1	45.20	45.30	-1	4,593	-0.02%
2021/09/27	1	44.75	1	45.20	44.65	0	4,567	0.00%
2021/09/24	2	45.30	0	0.00	45.10	2	4,508	0.04%
2021/09/23	9	46.65	14	46.79	46.80	-5	4,357	-0.11%
2021/09/22	19	46.61	13	46.48	46.20	6	4,245	0.14%
2021/09/17	3	47.43	0	0.00	47.35	3	4,100	0.07%
2021/09/16	10	47.62	0	0.00	47.80	10	4,089	0.24%
2021/09/14	5	48.08	0	0.00	47.90	5	4,191	0.12%
2021/09/13	7	48.16	15	48.34	48.35	-8	4,204	-0.19%
2021/09/10	4	47.85	7	47.89	47.95	-3	4,242	-0.07%
2021/09/09	2	47.10	5	47.37	47.50	-3	4,298	-0.07%
2021/09/08	0	0.00	5	47.75	47.25	-5	4,312	-0.12%
2021/09/07	6	47.85	0	0.00	47.85	6	4,297	0.14%
2021/09/06	2	48.23	3	48.35	48.15	-1	4,318	-0.02%
2021/09/03	4	48.20	7	48.31	48.25	-3	4,304	-0.07%
2021/09/02	6	48.40	6	48.40	48.25	0	4,344	0.00%
2021/09/01	4	48.55	13	48.66	48.40	-9	4,370	-0.21%
2021/08/31	2	47.60	158	47.67	48.20	-156	4,386	-3.56%	大賣/鉅額交易
2021/08/30	2	47.40	5	47.50	47.40	-3	4,411	-0.07%
2021/08/27	3	47.38	15	47.47	47.45	-12	4,405	-0.27%
2021/08/26	1	47.40	97	47.59	47.40	-96	4,429	-2.17%
2021/08/25	7	47.40	148	47.55	47.60	-141	4,498	-3.13%	大賣/鉅額交易
2021/08/24	0.5	47.60	210	47.84	47.65	-209.5	4,515	-4.64%	大賣/鉅額交易
2021/08/23	9	47.62	166	47.66	47.50	-157	4,576	-3.43%	大賣/鉅額交易
2021/08/20	10	47.10	85	47.52	47.55	-75	4,597	-1.63%
2021/08/19	25	47.62	2	47.95	47.55	23	5,750	0.40%
2021/08/18	8	48.50	8	48.55	48.40	0	5,778	0.00%
2021/08/17	0	0.00	245	48.70	48.60	-245	5,807	-4.22%	大賣/鉅額交易
2021/08/16	51	48.11	37	48.36	48.10	14	5,726	0.24%
2021/08/13	10	48.70	181	49.13	48.90	-171	5,649	-3.03%	大賣/鉅額交易
2021/08/12	0	0.00	92	48.91	48.95	-92	5,580	-1.65%
2021/08/11	14	48.54	65	48.82	48.80	-51	5,583	-0.91%
2021/08/10	34	48.37	43	48.76	48.85	-9	5,582	-0.16%
2021/08/09	0	0.00	32	49.05	49.00	-32	5,636	-0.57%
2021/08/06	0	0.00	111.2	49.32	49.45	-111.2	5,660	-1.96%	大賣/鉅額交易
2021/08/05	0	0.00	7	48.83	48.70	-7	5,663	-0.12%
2021/08/04	31	48.91	7	49.15	49.05	24	5,896	0.41%
2021/08/03	11	49.27	1	49.55	49.30	10	5,955	0.17%
2021/08/02	0	0.00	1.1	49.25	49.45	-1.1	6,067	-0.02%
2021/07/30	1	48.80	0	0.00	49.05	1	6,127	0.02%
2021/07/29	4	49.05	1	48.95	49.10	3	6,148	0.05%
2021/07/28	1	48.40	3	48.30	48.35	-2	6,105	-0.03%
2021/07/27	0	0.00	1	48.05	48.15	-1	6,096	-0.02%
2021/07/26	0	0.00	3	47.70	48.10	-3	6,098	-0.05%
2021/07/23	8	47.79	5	47.95	47.90	3	6,014	0.05%
2021/07/22	5	46.85	0	0.00	46.85	5	5,822	0.09%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	1	46.00	1	46.10	46.10	0	6,065	0.00%
2021/07/15	0	0.00	5	44.90	45.10	-5	6,030	-0.08%
2021/07/14	2	44.80	0	0.00	44.95	2	6,056	0.03%
2021/07/13	0	0.00	5	44.85	44.85	-5	6,135	-0.08%
2021/07/12	0	0.00	0.1	45.40	45.20	-0.1	6,116	0.00%
2021/07/08	1.4	44.54	0	0.00	44.65	1.4	6,005	0.02%
2021/07/07	0	0.00	1	44.25	44.40	-1	6,008	-0.02%
2021/07/02	0.1	43.30	2	43.35	43.30	-1.9	6,077	-0.03%
2021/07/01	0	0.00	1	43.25	43.20	-1	6,112	-0.02%
2021/06/30	1	43.75	0	0.00	43.65	1	6,122	0.02%
2021/06/29	1	43.65	0	0.00	43.55	1	6,147	0.02%
2021/06/28	1	43.80	0	0.00	43.60	1	6,172	0.02%
2021/06/25	3	43.90	0	0.00	43.60	3	6,171	0.05%
2021/06/24	3	43.67	0	0.00	43.85	3	6,158	0.05%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/15	1	42.60	0	0.00	42.80	1	6,256	0.02%
2021/06/07	4	41.68	0	0.00	41.55	4	6,172	0.06%
2021/06/03	4	41.85	0	0.00	41.85	4	6,153	0.07%
2021/06/02	6	41.92	0	0.00	42.00	6	6,141	0.10%
2021/05/31	6	42.34	0	0.00	42.10	6	6,060	0.10%
2021/05/28	11	42.53	0	0.00	42.65	11	5,999	0.18%
2021/05/27	23	42.60	0	0.00	42.60	23	5,986	0.38%
2021/05/25	2.3	42.50	0	0.00	42.30	2.3	4,800	0.05%
2021/05/21	0.7	42.36	0	0.00	43.00	0.7	4,782	0.01%
2021/05/19	1	41.90	2	42.05	41.85	-1	4,749	-0.02%
2021/05/17	1.5	41.33	143.5	41.03	40.80	-142	4,762	-2.98%	大賣/鉅額交易
2021/05/14	0.5	43.00	0	0.00	42.80	0.5	4,683	0.01%
2021/05/13	0.5	42.80	4	41.20	42.10	-3.5	4,629	-0.08%
2021/05/12	1	42.90	0	0.00	42.60	1	4,544	0.02%
2021/05/10	1	45.25	14	45.33	45.70	-13	4,201	-0.31%
2021/05/07	4	45.10	0	0.00	44.70	4	4,073	0.10%
2021/05/06	0	0.00	6	45.08	45.25	-6	3,976	-0.15%
2021/05/03	0	0.00	2	44.90	44.70	-2	3,820	-0.05%
2021/04/29	0	0.00	6	45.10	45.25	-6	3,765	-0.16%
2021/04/27	1	46.10	0	0.00	46.20	1	3,767	0.03%
2021/04/26	11	46.84	2	46.53	46.60	9	3,705	0.24%
2021/04/23	6	44.65	7	45.02	45.35	-1	3,491	-0.03%
2021/04/22	1	44.60	10	44.35	44.10	-9	3,389	-0.27%
2021/04/20	6	44.30	0	0.00	44.35	6	3,311	0.18%
2021/04/19	10	44.70	14	44.28	44.60	-4	3,322	-0.12%
2021/04/16	0	0.00	2	43.40	43.60	-2	3,270	-0.06%
2021/04/15	2	43.30	2	43.40	43.30	0	3,297	0.00%
2021/04/14	0	0.00	18	43.21	43.25	-18	3,331	-0.54%
2021/04/12	20	43.63	9	43.55	43.60	11	3,327	0.33%
2021/04/09	90	43.64	4	43.68	43.75	86	3,336	2.58%
2021/04/08	0	0.00	17	43.46	43.50	-17	3,300	-0.52%
2021/04/07	11	43.50	17	43.47	43.65	-6	3,277	-0.18%
2021/04/06	8	43.55	0	0.00	43.65	8	3,270	0.24%
2021/04/01	2	43.70	0	0.00	43.55	2	3,289	0.06%
2021/03/31	10	43.45	5	43.40	43.50	5	3,351	0.15%
2021/03/30	10	43.50	5	43.50	43.45	5	3,527	0.14%
2021/03/29	10.1	43.40	5	43.35	43.55	5.1	3,680	0.14%
2021/03/26	4	43.40	0	0.00	43.50	4	3,854	0.10%
2021/03/25	1	43.50	1	43.45	43.60	0	4,049	0.00%
2021/03/22	22	43.20	13	43.23	43.60	9	4,406	0.20%
2021/03/19	4	44.56	2	44.90	44.25	2	4,320	0.05%
2021/03/18	0	0.00	1	45.70	45.20	-1	4,322	-0.02%
2021/03/15	5	44.75	0	0.00	44.75	5	4,528	0.11%
2021/03/12	7	45.02	5	44.90	44.95	2	4,737	0.04%
2021/03/11	4	45.41	0	0.00	45.35	4	5,010	0.08%
2021/03/10	0	0.00	1	45.65	45.45	-1	5,045	-0.02%
2021/03/04	10	45.25	0	0.00	45.05	10	5,217	0.19%
2021/03/02	1	45.20	0	0.00	44.55	1	5,174	0.02%
2021/02/25	1	44.80	0	0.00	44.95	1	5,115	0.02%
2021/02/19	6	43.95	0	0.00	44.10	6	5,037	0.12%
2021/02/17	1	43.90	0	0.00	43.75	1	5,010	0.02%
2021/02/05	0.3	43.65	0	0.00	43.60	0.3	4,979	0.01%
2021/02/04	4	43.65	0	0.00	43.45	4	4,999	0.08%
2021/02/03	0.5	43.55	0	0.00	43.30	0.5	5,080	0.01%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/20	11	43.85	0	0.00	43.10	11	5,100	0.22%
2021/01/18	4	44.59	0	0.00	44.55	4	4,997	0.08%
2021/01/14	1	45.50	0	0.00	45.70	1	5,177	0.02%
2021/01/12	1	45.80	10	46.10	45.55	-9	5,170	-0.17%
2021/01/11	0	0.00	1	46.30	46.00	-1	5,145	-0.02%
2021/01/08	0	0.00	3	45.95	45.90	-3	5,122	-0.06%
2021/01/06	0	0.00	2	45.43	45.20	-2	5,053	-0.04%
2021/01/04	3	45.15	0	0.00	45.15	3	5,002	0.06%
2020/12/31	0	0.00	88	45.73	45.85	-88	5,008	-1.76%
2020/12/30	8	45.84	0	0.00	45.55	8	4,999	0.16%
2020/12/29	32	45.64	21	45.60	45.60	11	4,996	0.22%
2020/12/28	24	46.21	0	0.00	45.90	24	4,988	0.48%
2020/12/25	8	46.25	25	46.50	46.45	-17	4,947	-0.34%
2020/12/24	0	0.00	40	45.41	46.40	-40	4,907	-0.82%
2020/12/22	11	44.95	0	0.00	44.50	11	4,623	0.24%
2020/12/21	43	45.57	1	45.15	44.95	42	4,561	0.92%
2020/12/18	99	46.12	3	46.30	45.60	96	4,425	2.17%
2020/12/17	36	45.98	0	0.00	46.05	36	4,185	0.86%
2020/12/16	33	45.87	0	0.00	45.95	33	4,169	0.79%
2020/12/15	2	45.05	2	45.25	45.25	0	4,086	0.00%
2020/12/14	55	45.11	16	45.18	44.90	39	4,076	0.96%
2020/12/09	1	44.60	7	44.45	44.50	-6	3,934	-0.15%
2020/12/08	1	44.15	2	44.85	45.40	-1	3,834	-0.03%
2020/12/07	7	45.77	3	45.70	45.85	4	3,620	0.11%
2020/12/01	1	44.20	0	0.00	44.50	1	3,240	0.03%
2020/11/25	0	0.00	6	43.60	43.90	-6	3,254	-0.18%
2020/11/20	0	0.00	11	43.10	43.25	-11	3,250	-0.34%
2020/11/19	1	43.25	0	0.00	43.15	1	3,268	0.03%
2020/11/17	0	0.00	1	43.40	43.40	-1	3,277	-0.03%
2020/11/12	0	0.00	1.1	43.37	43.85	-1.1	3,324	-0.03%
2020/11/02	0	0.00	12	41.52	41.90	-12	3,189	-0.38%
2020/10/30	0.2	41.90	0	0.00	41.50	0.2	3,171	0.01%
2020/10/28	4	42.13	0	0.00	42.10	4	3,121	0.13%
2020/10/27	6	42.56	0	0.00	42.55	6	3,113	0.19%
2020/10/23	4	42.74	0	0.00	42.55	4	3,120	0.13%
2020/10/22	2	42.30	0	0.00	43.20	2	3,106	0.06%
2020/10/21	3	42.62	0	0.00	42.70	3	2,930	0.10%
2020/10/20	7	42.75	1	42.85	42.65	6	2,920	0.21%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	43.15	0	0.00	42.90	5	2,874	0.17%
2020/10/08	0	0.00	2	43.95	44.70	-2	2,849	-0.07%
2020/09/28	3	42.35	0	0.00	42.65	3	2,795	0.11%
2020/09/25	1	41.45	15	41.65	41.50	-14	2,769	-0.51%
2020/09/24	8	41.50	0	0.00	41.45	8	2,721	0.29%
2020/09/21	1	46.80	3	46.70	46.85	-2	2,460	-0.08%
2020/09/18	0	0.00	8	46.59	46.65	-8	2,411	-0.33%
2020/09/16	1	46.40	0	0.00	46.35	1	2,358	0.04%
2020/09/15	7	46.42	15	46.50	46.35	-8	2,343	-0.34%
2020/09/10	50	46.25	0	0.00	46.30	50	2,321	2.15%
2020/09/09	0	0.00	2	45.45	46.15	-2	2,306	-0.09%
2020/09/08	5	45.85	0	0.00	45.85	5	2,307	0.22%
2020/09/07	5	46.15	5	45.89	46.00	0	2,396	0.00%
2020/09/03	3	45.85	6	45.45	45.60	-3	2,467	-0.12%
2020/09/02	0	0.00	6	45.78	45.65	-6	2,445	-0.25%
2020/09/01	2	46.20	3	46.08	46.20	-1	2,458	-0.04%
2020/08/31	23	46.17	0	0.00	46.40	23	2,516	0.91%
2020/08/27	3	45.48	3	45.35	45.50	0	2,459	0.00%
2020/08/26	2	45.40	1	45.40	45.50	1	2,500	0.04%
2020/08/25	3	44.97	0	0.00	44.95	3	2,531	0.12%
2020/08/24	1	44.70	0	0.00	44.65	1	2,659	0.04%
2020/08/21	3	44.38	0	0.00	44.35	3	2,688	0.11%
2020/08/20	110	43.67	5	43.92	43.50	105	2,678	3.92%	大買/鉅額交易
2020/08/19	5	44.46	0	0.00	44.45	5	2,644	0.19%
2020/08/18	31	44.18	0	0.00	44.30	31	2,619	1.18%
2020/08/17	5	44.26	1	44.10	44.35	4	2,621	0.15%
2020/08/14	8	42.99	0	0.00	43.10	8	2,595	0.31%
2020/08/12	3	42.62	2	42.55	42.55	1	2,585	0.04%
2020/08/11	2	42.85	0	0.00	42.70	2	2,603	0.08%
2020/08/10	1	43.05	0	0.00	42.90	1	2,640	0.04%
2020/08/06	2	42.73	5	42.67	42.95	-3	2,722	-0.11%
2020/08/03	1	42.60	7	42.29	42.20	-6	2,816	-0.21%
2020/07/31	4	42.79	1	42.60	42.80	3	2,793	0.11%
2020/07/30	4	42.10	0	0.00	42.30	4	2,789	0.14%
2020/07/28	1	41.90	0	0.00	41.60	1	2,799	0.04%
2020/07/27	22	42.58	0	0.00	42.30	22	2,799	0.79%
2020/07/24	30	42.98	0	0.00	42.80	30	2,805	1.07%
2020/07/23	6	43.17	0	0.00	43.40	6	2,805	0.21%
2020/07/22	2	43.30	0	0.00	43.30	2	2,846	0.07%
2020/07/21	0	0.00	10	43.15	43.45	-10	2,848	-0.35%
2020/07/20	0	0.00	2	42.90	42.65	-2	2,851	-0.07%
2020/07/15	1.3	43.85	0	0.00	43.65	1.3	2,856	0.05%
2020/07/14	5	42.60	0	0.00	42.60	5	2,827	0.18%
2020/07/13	5	42.90	0	0.00	42.80	5	2,833	0.18%
2020/07/09	1	44.35	0	0.00	43.90	1	2,812	0.04%
2020/07/07	2	44.10	0	0.00	44.10	2	2,779	0.07%
2020/06/19	1	43.70	1	43.75	43.50	0	2,875	0.00%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/16	1	44.30	1	44.35	44.20	0	2,963	0.00%
2020/06/12	1	43.80	0	0.00	43.60	1	3,148	0.03%
2020/06/08	0	0.00	1	46.40	46.50	-1	3,259	-0.03%
2020/06/04	0	0.00	1	46.40	46.40	-1	3,182	-0.03%
2020/06/03	1	46.10	1	46.00	46.25	0	3,179	0.00%
2020/06/02	0	0.00	4	44.95	45.40	-4	3,135	-0.13%
2020/05/21	0	0.00	1	44.25	44.20	-1	2,953	-0.03%
2020/05/19	1	43.85	1	43.65	44.00	0	2,928	0.00%
2020/05/15	0.3	43.60	0	0.00	43.55	0.3	2,908	0.01%
2020/05/12	1	44.25	0	0.00	44.90	1	2,786	0.04%
2020/04/21	1	41.00	0	0.00	40.40	1	2,922	0.03%
2020/04/17	1	41.65	0	0.00	41.30	1	2,903	0.03%
2020/03/30	0	0.00	1	39.05	40.00	-1	2,784	-0.04%
2020/03/27	0	0.00	30	40.50	39.55	-30	2,871	-1.04%
2020/03/25	6	39.22	11	39.47	39.80	-5	3,048	-0.16%
2020/03/20	1	34.55	0	0.00	35.00	1	3,015	0.03%
2020/03/19	36	33.42	5.2	33.05	32.90	30.8	2,948	1.04%
2020/03/18	1	37.15	0	0.00	36.45	1	2,814	0.04%
2020/03/17	3	38.30	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	3	39.00	0	0.00	40.40	3	2,685	0.11%
2020/03/12	1	41.95	8.8	41.91	41.80	-7.8	2,579	-0.30%
2020/03/09	2	44.60	5	44.45	44.30	-3	2,456	-0.12%
2020/03/02	1	44.55	0	0.00	44.50	1	2,411	0.04%
2020/02/27	1	44.75	0	0.00	44.85	1	2,420	0.04%
2020/02/26	3	44.90	0	0.00	44.80	3	2,381	0.13%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.60	0	0.00	45.50	1	2,360	0.04%
2020/02/11	1	45.75	0	0.00	45.35	1	2,393	0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	1	45.10	0	0.00	45.10	1	2,430	0.04%
2020/02/03	10	44.20	0	0.00	44.90	10	2,404	0.42%
2020/01/30	23	45.55	0	0.00	45.45	23	2,348	0.98%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2019/12/27	0	0.00	1	46.35	46.40	-1	2,900	-0.03%
2019/12/23	22	45.70	22	46.15	45.55	0	5,284	0.00%
2019/12/19	11	45.75	0	0.00	45.90	11	5,119	0.21%
2019/12/18	6	46.05	0	0.00	46.00	6	5,095	0.12%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/12	6	46.20	0	0.00	46.35	6	5,127	0.12%
2019/12/11	5	46.05	0	0.00	46.05	5	5,165	0.10%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/05	4	46.56	5	46.55	46.55	-1	5,165	-0.02%
2019/12/04	2	46.55	0	0.00	46.60	2	5,166	0.04%
2019/12/03	2	46.60	0	0.00	46.70	2	5,157	0.04%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/12	2	46.63	0	0.00	46.90	2	5,211	0.04%
2019/11/11	0	0.00	2	46.85	46.70	-2	5,200	-0.04%
2019/11/06	20	47.15	0	0.00	47.45	20	5,160	0.39%
2019/11/01	1	46.85	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/30	3	46.90	0	0.00	46.85	3	5,109	0.06%
2019/10/24	0	0.00	1.6	47.41	47.50	-1.6	5,045	-0.03%
2019/10/22	5	47.00	0	0.00	47.00	5	4,995	0.10%
2019/10/21	0	0.00	3	46.62	46.75	-3	4,961	-0.06%
2019/10/17	0	0.00	3	45.80	45.80	-3	4,847	-0.06%
2019/10/15	2	45.85	0	0.00	45.95	2	4,780	0.04%
2019/10/08	10	45.30	0	0.00	45.40	10	4,689	0.21%
2019/10/04	10	45.50	0	0.00	45.70	10	4,607	0.22%
2019/10/03	1	45.90	0	0.00	46.05	1	4,523	0.02%
2019/10/02	1	46.00	0	0.00	45.90	1	4,330	0.02%
2019/09/25	0	0.00	1	49.85	49.80	-1	1,821	-0.05%
2019/09/19	2	50.00	0	0.00	49.95	2	1,719	0.12%
2019/09/17	0	0.00	2	50.00	50.20	-2	1,703	-0.12%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/08/28	0	0.00	1	48.85	49.40	-1	1,653	-0.06%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/23	31	49.10	0	0.00	49.20	31	1,606	1.93%
2019/08/22	0	0.00	5	48.90	48.90	-5	1,597	-0.31%
2019/08/20	0	0.00	1	48.75	48.60	-1	1,670	-0.06%
2019/08/16	1	48.60	0.6	49.05	48.80	0.4	1,642	0.02%
2019/08/15	6	48.48	0	0.00	48.95	6	1,622	0.37%
2019/08/02	0	0.00	5	48.35	48.40	-5	1,605	-0.31%
2019/07/30	2	49.10	2	48.95	48.95	0	1,599	0.00%
2019/07/29	6	49.05	6	48.95	48.95	0	1,612	0.00%
2019/07/26	2	48.85	2	48.95	49.10	0	1,609	0.00%
2019/07/25	2	48.90	2	48.90	48.90	0	1,614	0.00%
2019/07/18	1	49.40	0	0.00	49.40	1	1,602	0.06%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/10	0	0.00	4	49.60	49.55	-4	1,645	-0.24%
2019/07/03	1	49.55	0	0.00	49.30	1	1,736	0.06%
2019/06/21	0	0.00	32	50.00	50.00	-32	1,983	-1.61%
2019/06/20	0	0.00	9	49.99	49.90	-9	1,988	-0.45%
2019/06/19	1	49.75	0	0.00	49.90	1	2,011	0.05%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/14	4	48.45	0	0.00	48.50	4	2,119	0.19%
2019/06/06	0	0.00	3	48.55	48.50	-3	2,495	-0.12%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/05/28	3	49.40	0	0.00	48.60	3	2,513	0.12%
2019/05/27	3	48.90	0	0.00	49.20	3	2,443	0.12%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/04/30	0	0.00	0.9	49.45	49.45	-0.9	2,539	-0.04%
2019/04/29	0.1	49.20	4	48.93	49.20	-3.9	2,530	-0.15%
2019/04/25	0.3	49.05	0	0.00	49.00	0.3	2,534	0.01%
2019/04/18	2	48.50	0	0.00	48.60	2	2,557	0.08%
2019/04/17	0	0.00	10	49.08	49.15	-10	2,556	-0.39%
2019/04/16	1	49.20	8	49.40	49.40	-7	2,551	-0.27%
2019/04/15	5	49.45	0	0.00	49.50	5	2,547	0.20%
2019/04/12	0	0.00	50	49.10	49.10	-50	2,551	-1.96%
2019/04/11	1	49.50	1	49.55	49.40	0	2,544	0.00%
2019/04/10	4	49.60	2	49.73	49.90	2	2,528	0.08%
2019/04/09	5	50.30	0	0.00	50.20	5	2,506	0.20%
2019/04/01	1	50.90	7	51.21	50.90	-6	2,640	-0.23%
2019/03/28	0	0.00	6	49.73	49.85	-6	2,529	-0.24%
2019/03/27	0.1	49.75	1	49.70	49.75	-0.9	2,528	-0.03%
2019/03/26	1	49.40	0	0.00	49.45	1	2,493	0.04%
2019/03/25	1	49.05	3	49.10	49.25	-2	2,501	-0.08%
2019/03/22	1	49.30	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0.3	49.35	22	49.38	49.35	-21.7	2,453	-0.88%
2019/03/20	7	48.37	0	0.00	48.70	7	2,416	0.29%
2019/03/19	0	0.00	3	48.98	48.90	-3	2,361	-0.13%
2019/03/18	0	0.00	4	48.53	48.55	-4	2,302	-0.17%
2019/03/15	0	0.00	3	48.20	48.20	-3	2,278	-0.13%
2019/03/14	8	47.58	0	0.00	47.50	8	1,998	0.40%
2019/03/13	3	47.42	0	0.00	47.40	3	1,994	0.15%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/11	3	47.85	0	0.00	47.90	3	1,939	0.15%
2019/03/07	3	47.55	0	0.00	47.50	3	1,942	0.15%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/21	0.3	48.05	0	0.00	48.00	0.3	2,004	0.02%
2019/02/19	8	47.90	0	0.00	47.90	8	1,981	0.40%
2019/02/15	5	46.95	0	0.00	47.20	5	1,989	0.25%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/29	1	47.80	0	0.00	47.80	1	1,912	0.05%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/24	0	0.00	7	47.41	47.45	-7	1,868	-0.37%
2019/01/22	0	46.90	0	0.00	46.90	0	1,848	0.00%
2019/01/21	0.1	46.85	0	0.00	46.85	0.1	1,857	0.00%
2019/01/18	3	46.40	0	0.00	46.60	3	1,875	0.16%
2019/01/16	1	46.60	0	0.00	46.60	1	1,901	0.05%
2019/01/09	0	0.00	3	45.87	46.10	-3	2,047	-0.15%
2018/12/27	0.1	44.40	0	0.00	44.40	0.1	2,292	0.00%
2018/12/25	10	44.15	0	0.00	43.90	10	2,269	0.44%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/21	20	45.50	0	0.00	46.15	20	2,204	0.91%
2018/12/11	0	0.00	1	46.00	46.00	-1	2,262	-0.04%
2018/12/06	10	46.05	0	0.00	45.65	10	2,430	0.41%
2018/11/28	0	0.00	1	46.25	46.70	-1	4,917	-0.02%
2018/11/26	2	46.55	1	47.70	46.20	1	5,043	0.02%
2018/11/23	10	45.60	0	0.00	45.90	10	5,007	0.20%
2018/11/21	0.1	46.25	0	0.00	46.25	0.1	5,083	0.00%
2018/11/20	6	45.90	0	0.00	45.85	6	5,090	0.12%
2018/11/19	20	46.25	0	0.00	46.45	20	5,097	0.39%
2018/11/14	10	46.10	0.1	46.45	46.45	9.9	5,158	0.19%
2018/11/13	10	46.00	0	0.00	46.80	10	5,157	0.19%
2018/11/08	5	46.50	0	0.00	46.70	5	5,221	0.10%
2018/11/07	1	46.20	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	1	46.80	46.55	-1	5,587	-0.02%
2018/10/31	0	0.00	20	45.00	45.35	-20	5,721	-0.35%
2018/10/30	0	0.00	20	44.60	44.45	-20	5,710	-0.35%
2018/10/19	1	45.10	0	0.00	45.90	1	5,681	0.02%
2018/10/15	10	45.29	0	0.00	45.25	10	5,523	0.18%
2018/10/12	0	0.00	2	46.20	46.25	-2	5,486	-0.04%
2018/10/11	1	45.30	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/04	0	0.00	1	47.75	47.75	-1	5,243	-0.02%
2018/09/27	0.3	47.95	0	0.00	48.00	0.3	5,198	0.01%
2018/09/21	0.1	48.65	1	48.50	48.70	-0.9	5,175	-0.02%
2018/09/19	0	0.00	20	47.95	48.15	-20	5,140	-0.39%
2018/09/12	0	0.00	1	46.05	46.90	-1	5,051	-0.02%
2018/09/06	40	49.05	0	0.00	49.15	40	3,932	1.02%
2018/09/05	0	0.00	3	48.93	48.80	-3	3,239	-0.09%
2018/09/04	0	0.00	2	50.10	49.95	-2	2,892	-0.07%
2018/09/03	0	0.00	5	50.14	50.00	-5	2,724	-0.18%
2018/08/31	0	0.00	1	49.45	49.90	-1	2,690	-0.04%
2018/08/29	0.3	48.95	0	0.00	48.95	0.3	2,728	0.01%
2018/08/28	0	0.00	6	48.60	48.60	-6	2,713	-0.22%
2018/08/27	7	48.25	0	0.00	48.35	7	2,727	0.26%
2018/08/24	1	48.20	0	0.00	48.50	1	2,758	0.04%
2018/08/21	0.1	48.00	0	0.00	48.20	0.1	2,879	0.00%
2018/08/20	0	0.00	1	47.70	47.70	-1	2,873	-0.03%
2018/08/16	0	0.00	10	47.85	47.90	-10	2,874	-0.35%
2018/08/15	1	48.20	0	0.00	48.00	1	2,873	0.03%
2018/08/13	0	0.00	1	47.85	47.50	-1	2,634	-0.04%
2018/08/10	1	47.60	0	0.00	48.00	1	2,483	0.04%
2018/08/09	8	48.25	1	48.20	48.30	7	2,481	0.28%
2018/08/08	2	47.83	0	0.00	47.90	2	2,452	0.08%
2018/08/07	2	47.60	0	0.00	47.65	2	2,382	0.08%
2018/08/02	10	47.00	7	46.92	46.90	3	2,401	0.12%
2018/07/31	0	0.00	1	47.30	47.30	-1	2,392	-0.04%
2018/07/27	0	46.00	0	0.00	46.20	0	2,361	0.00%
2018/07/26	0.3	45.95	0	0.00	45.95	0.3	2,371	0.01%
2018/07/23	0.1	45.80	0	0.00	45.80	0.1	2,457	0.00%
2018/07/19	1	45.75	0	0.00	45.65	1	2,487	0.04%
2018/07/18	1	46.15	10	46.00	46.15	-9	2,501	-0.36%
2018/07/09	2	44.30	0	0.00	44.80	2	2,609	0.08%
2018/07/06	5	44.00	0	0.00	43.95	5	2,615	0.19%
2018/07/05	5	44.00	0	0.00	44.00	5	2,639	0.19%
2018/07/02	20	44.88	0	0.00	44.55	20	2,696	0.74%
2018/06/26	5	45.50	0	0.00	45.50	5	2,631	0.19%
2018/06/20	0	0.00	1	46.10	46.25	-1	2,647	-0.04%
2018/06/15	11	46.05	11	46.70	45.90	0	2,624	0.00%
2018/06/06	0	0.00	0.4	47.80	47.85	-0.4	2,452	-0.02%
2018/06/01	0	46.30	5	45.65	46.30	-5	2,272	-0.22%
2018/05/30	8	45.55	0	0.00	45.50	8	2,150	0.37%
2018/05/29	0.3	46.15	0	0.00	46.15	0.3	2,121	0.01%
2018/05/28	40	45.69	0	0.00	45.65	40	2,116	1.89%
2018/05/23	2	45.80	0	0.00	45.90	2	2,097	0.10%
2018/05/21	0.1	46.25	0	0.00	46.25	0.1	2,105	0.00%
2018/05/17	2	45.60	0	0.00	45.65	2	2,114	0.09%
2018/05/16	0.1	45.60	0	0.00	45.60	0.1	2,116	0.01%
2018/05/07	5	45.20	0	0.00	45.20	5	2,310	0.22%
2018/05/02	5.1	46.10	0	0.00	46.00	5.1	2,512	0.20%
2018/04/30	2.3	45.71	0	0.00	45.80	2.3	2,513	0.09%
2018/04/27	0.1	45.45	0	0.00	45.45	0.1	2,614	0.00%
2018/04/25	5	45.00	0	0.00	45.20	5	2,616	0.19%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/12	2	45.40	2	45.53	45.55	0	2,586	0.00%
2018/04/10	1	45.05	0	0.00	45.40	1	2,580	0.04%
2018/04/03	0	0.00	0.2	45.30	45.20	-0.2	2,589	-0.01%
2018/04/02	0	0.00	0	45.45	45.30	0	2,590	0.00%
2018/03/27	0.1	45.40	0	0.00	45.40	0.1	2,578	0.00%
2018/03/26	0	0.00	1	44.65	44.85	-1	2,548	-0.04%
2018/03/23	10	44.55	10	44.80	44.75	0	2,567	0.00%
2018/03/19	0.1	44.90	0	0.00	44.90	0.1	2,773	0.00%
2018/03/15	0	0.00	1	45.70	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	3	45.27	45.50	-3	2,727	-0.11%
2018/03/01	0.1	44.65	0	0.00	44.65	0.1	2,756	0.00%
2018/02/27	0	0.00	13	44.34	44.15	-13	2,727	-0.48%
2018/02/26	0.3	44.95	1	44.95	44.95	-0.7	2,713	-0.02%
2018/02/23	1	44.95	0	0.00	44.75	1	2,708	0.04%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/09	11	43.03	0	0.00	43.55	11	2,704	0.41%
2018/02/08	2	44.10	0	0.00	44.10	2	2,679	0.07%
2018/02/07	0	0.00	1	44.70	44.20	-1	2,682	-0.04%
2018/02/06	3	42.13	0	0.00	42.20	3	2,599	0.12%
2018/02/01	0	0.00	2	46.10	45.55	-2	2,514	-0.08%
2018/01/30	0	0.00	1	45.70	45.55	-1	2,471	-0.04%
2018/01/26	0	0.00	2	46.20	46.45	-2	2,421	-0.08%
2018/01/25	2	45.45	0	0.00	45.40	2	2,341	0.09%
2018/01/24	0	0.00	2	45.00	45.00	-2	2,263	-0.09%
2018/01/23	0	0.00	1	44.25	44.95	-1	2,212	-0.05%
2018/01/11	6	42.55	0	0.00	42.45	6	2,114	0.28%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%