興富發 (2542)-元富-永和券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－元富-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和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
2024/04/30	6	43.74	62	43.53	44.30	-56	4,411	-1.27%
2024/04/29	10	44.44	3.4	43.39	44.30	6.6	4,274	0.15%
2024/04/26	3	42.85	5	43.10	42.95	-2	4,063	-0.05%
2024/04/25	2	42.20	4	42.35	42.70	-2	3,964	-0.05%
2024/04/24	0.2	42.05	2	42.13	41.95	-1.8	3,860	-0.05%
2024/04/23	2	42.15	0	0.00	42.25	2	3,821	0.05%
2024/04/22	119	43.38	6.1	42.90	42.40	112.9	3,769	3.00%	大買/鉅額交易
2024/04/19	2	41.33	16.3	41.07	41.45	-14.3	3,371	-0.42%
2024/04/18	3	41.41	0	0.00	41.60	3	3,204	0.09%
2024/04/17	1	40.85	0	0.00	40.85	1	3,087	0.03%
2024/04/12	2	40.98	1	41.00	40.80	1	2,943	0.03%
2024/04/10	0	41.60	2	41.50	41.35	-2	2,896	-0.07%
2024/04/08	0	0.00	5	40.50	40.70	-5	2,790	-0.18%
2024/03/28	2	40.30	1	40.65	40.50	1	2,610	0.04%
2024/03/27	1	40.00	23	40.37	40.60	-22	2,567	-0.86%
2024/03/25	1	39.15	0	0.00	39.35	1	2,514	0.04%
2024/03/22	0	0.00	0	38.90	38.80	0	2,529	0.00%
2024/03/21	1	38.75	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0.2	38.51	0	0.00	38.50	0.2	2,570	0.01%
2024/03/19	4.1	38.65	0	0.00	38.70	4.1	2,526	0.16%
2024/03/18	0.2	39.05	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	0.1	39.40	0	0.00	39.20	0.1	2,527	0.00%
2024/03/13	0.1	39.80	0.2	39.80	39.80	-0.1	2,452	0.00%
2024/03/11	0	39.70	10.4	39.82	39.90	-10.4	2,450	-0.42%
2024/03/07	0.1	39.90	0	0.00	39.90	0.1	2,448	0.00%
2024/03/06	0.5	39.65	0	0.00	39.65	0.5	2,423	0.02%
2024/03/04	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/01	1	39.85	1	39.70	39.70	0	2,424	0.00%
2024/02/29	1.2	39.82	0	0.00	39.70	1.2	2,424	0.05%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/23	0.1	39.90	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	0	0.00	0.1	39.95	39.75	-0.1	2,457	0.00%
2024/02/16	3	39.42	0	0.00	39.65	3	2,471	0.12%
2024/02/15	0	39.70	0	0.00	39.50	0	2,442	0.00%
2024/02/02	2	39.70	0	0.00	39.70	2	2,421	0.08%
2024/01/17	0	0.00	1.2	39.71	39.85	-1.2	2,489	-0.05%
2024/01/10	0	40.05	1	40.05	40.00	-1	2,744	-0.04%
2024/01/04	0	0.00	0.3	40.10	40.10	-0.3	2,917	-0.01%
2023/12/29	0	0.00	1	40.15	40.10	-1	3,004	-0.03%
2023/12/21	2	39.88	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/18	14	40.15	3	40.20	40.45	11	3,468	0.32%
2023/12/15	4	40.45	0	0.00	40.40	4	3,484	0.11%
2023/12/14	3	40.18	0	0.00	40.40	3	3,472	0.09%
2023/12/13	3	40.08	1	40.00	40.05	2	3,497	0.06%
2023/12/12	0.2	40.08	0	0.00	39.90	0.2	3,540	0.01%
2023/12/11	2	40.05	1	40.10	40.10	1	3,549	0.03%
2023/12/08	2	40.15	0	0.00	40.15	2	3,540	0.06%
2023/12/07	0	0.00	0.5	40.45	40.20	-0.5	3,523	-0.01%
2023/12/06	3	40.45	1	40.55	40.35	2	3,531	0.06%
2023/12/01	1.1	40.76	0	0.00	40.80	1.1	3,447	0.03%
2023/11/30	0	0.00	0.6	40.85	40.95	-0.6	3,452	-0.02%
2023/11/24	0.1	41.10	0	0.00	41.20	0.1	3,471	0.00%
2023/11/22	1	41.00	0	0.00	41.05	1	3,467	0.03%
2023/11/21	2.1	40.95	0	0.00	40.85	2.1	3,444	0.06%
2023/11/20	2	41.10	0	0.00	41.10	2	3,427	0.06%
2023/11/17	4	40.93	0	0.00	40.90	4	3,415	0.12%
2023/11/16	1	40.90	2	40.90	41.00	-1	3,433	-0.03%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/14	1	40.85	0	0.00	40.85	1	3,400	0.03%
2023/11/13	1.1	40.65	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/09	0.3	40.70	10	40.70	40.60	-9.7	3,392	-0.28%
2023/11/08	0.1	40.75	0	0.00	40.60	0.1	3,434	0.00%
2023/11/06	0.6	40.70	0	0.00	40.70	0.6	3,513	0.02%
2023/11/03	0.6	40.90	0	0.00	40.60	0.6	3,494	0.02%
2023/11/02	0.2	40.65	0	0.00	40.60	0.2	3,494	0.01%
2023/11/01	1	40.60	0	0.00	40.60	1	3,493	0.03%
2023/10/24	3.1	40.70	0	0.00	40.80	3.1	3,471	0.09%
2023/10/23	0.1	40.95	0	0.00	40.75	0.1	3,488	0.00%
2023/10/18	0	0.00	1	41.40	42.05	-1	3,479	-0.03%
2023/10/13	0.1	40.25	1	40.40	40.85	-0.9	3,128	-0.03%
2023/10/12	1	39.86	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	40.10	0	0.00	40.10	0	3,128	0.00%
2023/10/06	1.1	39.34	0	0.00	39.40	1.1	3,089	0.03%
2023/10/05	1	39.20	0	0.00	39.10	1	3,071	0.03%
2023/10/04	5.2	39.06	2	39.05	39.10	3.2	3,075	0.10%
2023/10/03	0.1	39.35	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	15.2	39.25	0	0.00	39.30	15.2	3,075	0.49%
2023/09/28	2.1	39.46	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	8.1	39.89	0	0.00	39.55	8.1	2,981	0.27%
2023/09/26	27	39.86	7	40.00	40.00	20	2,901	0.69%
2023/09/25	1	43.10	0	0.00	43.05	1	2,712	0.04%
2023/09/22	3	43.40	0	0.00	43.40	3	2,593	0.12%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	0.1	44.20	44.20	-0.1	2,472	0.00%
2023/09/19	0	0.00	3.3	44.30	44.30	-3.3	2,406	-0.14%
2023/09/14	0	0.00	1.7	44.13	44.10	-1.7	2,252	-0.08%
2023/09/11	0	43.50	0	0.00	43.50	0	2,268	0.00%
2023/09/07	0	0.00	1	43.25	43.40	-1	2,261	-0.04%
2023/09/05	1	43.50	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0	0.00	2	43.25	43.60	-2	2,273	-0.09%
2023/09/01	2	42.90	0	0.00	42.95	2	2,211	0.09%
2023/08/29	0	0.00	0.1	43.15	43.20	-0.1	2,235	0.00%
2023/08/25	0	0.00	0.1	42.50	42.40	-0.1	2,284	0.00%
2023/08/24	0	0.00	15.1	42.30	42.30	-15.1	2,289	-0.66%
2023/08/22	1	42.35	0	0.00	42.40	1	2,320	0.04%
2023/08/17	0	0.00	3	42.60	42.60	-3	2,343	-0.13%
2023/08/15	0	0.00	1.1	42.74	42.65	-1.1	2,401	-0.05%
2023/08/14	0	0.00	10	42.60	42.60	-10	2,426	-0.41%
2023/08/11	0	0.00	2.1	43.30	43.40	-2.1	2,426	-0.09%
2023/08/10	0	42.85	0	0.00	42.90	0	2,378	0.00%
2023/08/07	0	0.00	1	42.80	42.80	-1	2,962	-0.03%
2023/08/04	0	0.00	14	42.60	42.70	-14	2,965	-0.47%
2023/08/01	0	0.00	0	42.65	42.55	0	2,975	0.00%
2023/07/28	0	0.00	14	42.20	42.20	-14	3,010	-0.46%
2023/07/24	2	41.70	0	0.00	41.70	2	2,980	0.07%
2023/07/18	0	42.25	0	0.00	42.15	0	2,944	0.00%
2023/07/17	2	42.35	0	0.00	42.25	2	2,931	0.07%
2023/07/14	0	42.65	0	0.00	42.55	0	2,898	0.00%
2023/07/13	0	42.75	1	42.70	42.80	-1	2,887	-0.03%
2023/07/12	0.1	42.90	0	0.00	42.95	0.1	2,874	0.01%
2023/07/11	2	42.70	0	0.00	43.00	2	2,878	0.07%
2023/07/10	0	42.80	0	0.00	42.80	0	2,878	0.00%
2023/07/06	0	0.00	5	42.70	42.80	-5	2,900	-0.17%
2023/06/16	0	0.00	0.2	42.40	42.25	-0.2	2,968	-0.01%
2023/06/15	3	42.85	1	43.00	42.70	2	2,912	0.07%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/12	0.1	42.85	0	0.00	42.85	0.1	3,027	0.00%
2023/06/08	0	0.00	0.8	42.55	42.55	-0.8	3,019	-0.03%
2023/06/07	0	0.00	1	42.45	42.60	-1	3,035	-0.03%
2023/06/05	0	42.55	2	42.50	42.50	-2	3,041	-0.06%
2023/06/02	1	42.55	0.7	42.60	42.60	0.3	3,052	0.01%
2023/05/26	0.2	42.20	0.9	42.20	42.20	-0.7	3,040	-0.02%
2023/05/24	0	0.00	6	43.10	43.05	-6	3,015	-0.20%
2023/05/22	0	0.00	1	42.40	42.60	-1	2,973	-0.03%
2023/05/19	0	0.00	1	42.00	42.00	-1	2,931	-0.03%
2023/05/18	0	42.00	3	42.00	42.00	-3	2,896	-0.10%
2023/05/17	0.1	41.70	4	41.70	41.90	-3.9	2,868	-0.14%
2023/05/15	1.1	41.05	0	0.00	41.35	1.1	2,816	0.04%
2023/05/12	0.6	41.95	10.3	41.92	41.95	-9.8	2,713	-0.36%
2023/05/11	13	41.88	3.1	41.31	42.30	9.9	2,632	0.38%
2023/05/10	0	43.00	1	43.30	43.20	-1	2,214	-0.04%
2023/05/09	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/05	0	0.00	1	42.90	42.90	-1	2,230	-0.04%
2023/05/03	0	0.00	3	42.32	42.30	-3	2,241	-0.13%
2023/04/28	1	42.15	0	0.00	42.05	1	2,366	0.04%
2023/04/21	1	41.80	0	0.00	41.85	1	2,423	0.04%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	2	42.00	0.1	42.00	42.00	1.9	2,422	0.08%
2023/04/18	3.1	42.21	2	42.20	42.10	1.1	2,402	0.05%
2023/04/13	3	41.95	0	0.00	42.10	3	2,397	0.13%
2023/04/12	3	41.95	0	0.00	41.95	3	2,407	0.13%
2023/04/11	0	0.00	1	41.80	41.75	-1	2,348	-0.04%
2023/04/10	0	41.70	0	0.00	41.45	0	2,381	0.00%
2023/03/31	0	0.00	1	40.90	41.15	-1	2,570	-0.04%
2023/03/27	0.1	40.85	0	40.90	40.70	0.1	4,154	0.00%
2023/03/24	0.2	40.77	0	0.00	40.65	0.2	4,616	0.01%
2023/03/22	0	41.15	0	0.00	41.15	0	4,761	0.00%
2023/03/21	1	41.00	1.5	41.08	41.10	-0.5	4,864	-0.01%
2023/03/20	2.5	40.65	0	0.00	40.70	2.5	4,939	0.05%
2023/03/17	1.2	40.46	0	0.00	40.40	1.2	4,979	0.02%
2023/03/16	1.1	40.15	0	0.00	40.10	1.1	5,004	0.02%
2023/03/15	4.3	40.85	0	0.00	40.60	4.3	5,035	0.09%
2023/03/14	8.1	41.50	0	0.00	41.50	8.1	4,997	0.16%
2023/03/13	0.5	41.85	0	0.00	41.80	0.5	5,086	0.01%
2023/03/10	0	41.96	0	0.00	41.95	0	5,112	0.00%
2023/03/08	0	41.80	0	0.00	41.85	0	5,151	0.00%
2023/03/07	0	41.80	0	0.00	41.80	0	5,162	0.00%
2023/03/06	0	41.90	0	0.00	41.80	0	5,202	0.00%
2023/03/03	2.8	41.84	0.2	41.90	41.95	2.6	5,213	0.05%
2023/02/24	4	42.45	0	0.00	42.40	4	5,404	0.07%
2023/02/23	0	0.00	1.1	42.49	42.40	-1.1	5,417	-0.02%
2023/02/22	0.1	42.30	0	0.00	42.30	0.1	5,435	0.00%
2023/02/20	0	0.00	2	42.28	42.30	-2	5,567	-0.04%
2023/02/16	0	0.00	0.1	41.95	41.90	-0.1	5,744	0.00%
2023/02/14	0.2	41.93	0.1	41.95	42.00	0.1	5,835	0.00%
2023/02/13	1	41.80	1.1	41.55	41.80	-0.1	5,888	0.00%
2023/02/10	0	41.70	0	0.00	41.55	0	5,912	0.00%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/03	0	0.00	1	41.75	41.80	-1	6,036	-0.02%
2023/02/02	2	41.45	2	41.20	41.25	0	6,057	0.00%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/30	1	40.75	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/16	0	40.80	0	0.00	40.70	0	6,047	0.00%
2023/01/12	1	40.60	10	40.60	40.70	-9	6,092	-0.15%
2023/01/11	0.3	40.80	0	0.00	40.60	0.3	6,125	0.00%
2023/01/09	0	40.50	0	0.00	40.45	0	6,165	0.00%
2023/01/06	0	0.00	0	40.50	40.45	0	6,185	0.00%
2023/01/04	0	0.00	0.2	40.55	40.60	-0.2	6,229	0.00%
2023/01/03	1	40.40	0	0.00	40.35	1	6,276	0.02%
2022/12/27	0	0.00	11	41.00	41.45	-11	6,283	-0.18%
2022/12/23	11	40.30	11	40.35	40.35	0	6,264	0.00%
2022/12/22	0.1	40.83	0	0.00	42.00	0.1	6,211	0.00%
2022/12/21	16.1	39.39	1	39.60	40.00	15.1	6,026	0.25%
2022/12/20	6.3	39.77	0	0.00	39.65	6.3	5,780	0.11%
2022/12/19	5.1	40.80	0	0.00	40.50	5.1	5,621	0.09%
2022/12/16	5.1	41.55	13	41.95	41.15	-7.9	5,404	-0.15%
2022/12/15	0	42.35	0	0.00	42.40	0	5,094	0.00%
2022/12/14	1	42.65	0	0.00	42.60	1	5,170	0.02%
2022/12/13	6.1	43.15	1	42.75	42.75	5.1	5,162	0.10%
2022/12/06	1	44.10	0.2	44.00	43.95	0.8	5,103	0.02%
2022/12/05	0	0.00	1	44.54	44.40	-1	5,088	-0.02%
2022/12/02	0	44.35	0.2	44.30	44.25	-0.2	5,030	0.00%
2022/12/01	0	0.00	2	44.80	44.80	-2	5,016	-0.04%
2022/11/30	1	44.75	0	44.65	44.80	1	5,021	0.02%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0	0.00	0.3	44.70	44.85	-0.3	5,036	-0.01%
2022/11/25	0	0.00	1	44.60	44.55	-1	5,022	-0.02%
2022/11/24	2	44.88	2.5	44.92	44.90	-0.5	5,032	-0.01%
2022/11/23	1.5	44.78	1	44.95	44.90	0.5	5,037	0.01%
2022/11/22	0.1	44.65	8	44.59	44.85	-7.9	5,044	-0.16%
2022/11/21	1	43.75	2	43.88	43.95	-1	4,921	-0.02%
2022/11/18	0	43.70	12	43.66	43.80	-12	4,941	-0.24%
2022/11/17	0	0.00	11	43.46	43.55	-11	4,949	-0.22%
2022/11/15	0.2	43.05	23	42.90	42.90	-22.8	4,916	-0.46%
2022/11/14	0	43.10	1.2	43.00	43.35	-1.1	4,875	-0.02%
2022/11/10	0	42.00	0	0.00	42.25	0	4,814	0.00%
2022/11/09	1	42.00	0	0.00	42.25	1	4,868	0.02%
2022/11/08	0.1	41.99	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	1	41.90	0	0.00	42.05	1	4,888	0.02%
2022/11/04	1	41.50	0	0.00	42.00	1	4,888	0.02%
2022/11/03	0.9	41.05	0.2	41.20	41.30	0.7	4,842	0.01%
2022/11/02	0	0.00	3.3	41.31	41.25	-3.3	4,832	-0.07%
2022/11/01	0.8	41.45	0	0.00	41.45	0.8	4,873	0.02%
2022/10/31	0.3	41.45	0.3	41.30	41.45	-0.1	4,888	0.00%
2022/10/28	0.2	41.80	0	0.00	41.65	0.2	4,880	0.00%
2022/10/27	0	0.00	1	41.20	41.80	-1	4,875	-0.02%
2022/10/25	0.1	40.55	0	0.00	40.65	0.1	4,828	0.00%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	2	40.50	40.50	-2	4,758	-0.04%
2022/10/20	10.2	40.00	3	40.30	40.35	7.2	4,768	0.15%
2022/10/19	0	0.00	1	40.30	40.20	-1	4,726	-0.02%
2022/10/18	1	39.50	0	0.00	39.60	1	4,685	0.02%
2022/10/14	0.2	38.92	0	0.00	39.20	0.2	4,808	0.00%
2022/10/13	0.3	38.70	0	0.00	38.75	0.3	4,945	0.01%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0.2	38.65	1	39.30	39.35	-0.8	5,224	-0.02%
2022/10/07	1	38.90	2	39.25	38.90	-1	5,188	-0.02%
2022/10/06	0	39.75	0	0.00	39.65	0	5,180	0.00%
2022/10/05	2	39.65	5	39.70	39.75	-3	5,206	-0.06%
2022/10/04	1	39.75	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.20	0	0.00	39.85	1	5,232	0.02%
2022/09/30	0	38.65	0	0.00	39.00	0	5,202	0.00%
2022/09/29	5	38.29	1	38.50	38.60	4	5,204	0.08%
2022/09/28	3.1	38.30	2	37.90	38.00	1.1	5,171	0.02%
2022/09/27	3.1	39.70	0	0.00	39.65	3.1	5,055	0.06%
2022/09/26	12.1	40.02	0.9	40.16	40.20	11.2	4,940	0.23%
2022/09/23	2	47.82	2	47.78	47.80	0	4,766	0.00%
2022/09/22	1	47.55	5	47.75	47.75	-4	4,634	-0.09%
2022/09/21	7	47.90	1	47.90	48.00	6	4,521	0.13%
2022/09/19	0	0.00	1	48.40	48.15	-1	4,340	-0.02%
2022/09/16	0	48.35	0	0.00	48.30	0	4,306	0.00%
2022/09/15	2	48.25	6	48.25	48.25	-4	4,462	-0.09%
2022/09/13	5	48.60	0.2	48.60	48.50	4.8	5,003	0.10%
2022/09/08	1	48.00	0	0.00	48.35	1	5,532	0.02%
2022/09/06	0	48.10	1	48.05	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	2	47.95	47.95	-2	5,683	-0.04%
2022/08/31	6.3	48.35	4	48.30	48.40	2.3	5,714	0.04%
2022/08/26	0.2	48.15	0	0.00	48.20	0.2	5,824	0.00%
2022/08/24	1.3	47.69	0	0.00	48.00	1.3	5,807	0.02%
2022/08/23	0	0.00	1	47.45	47.65	-1	5,790	-0.02%
2022/08/22	1	47.40	1	47.55	47.65	0	5,815	0.00%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	10	47.20	4	47.20	47.20	6	5,720	0.11%
2022/08/16	1	46.95	1	46.70	46.80	0	5,658	0.00%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/03	2	45.68	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0	0.00	1	45.85	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	1	45.70	45.90	-1	6,010	-0.02%
2022/07/28	0	0.00	0.5	45.00	44.90	-0.5	6,010	-0.01%
2022/07/27	0.1	44.75	0	0.00	44.65	0.1	6,026	0.00%
2022/07/26	0	0.00	0.1	45.05	44.80	-0.1	6,033	0.00%
2022/07/21	1	44.85	0	0.00	45.15	1	6,053	0.02%
2022/07/19	3	46.10	4	45.95	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	3	44.63	45.10	-3	5,953	-0.05%
2022/07/14	0	43.60	3	43.50	43.50	-3	6,095	-0.05%
2022/07/07	0.1	43.95	5	43.80	43.80	-4.9	6,213	-0.08%
2022/07/04	0	0.00	12	44.30	44.40	-12	6,803	-0.18%
2022/07/01	2	44.30	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	1	45.20	45.20	-1	8,178	-0.01%
2022/06/28	0	0.00	5	44.80	44.80	-5	8,203	-0.06%
2022/06/27	0	0.00	8	44.70	44.80	-8	8,257	-0.10%
2022/06/24	0.1	44.15	1	44.10	44.20	-0.9	8,284	-0.01%
2022/06/23	4	43.24	0	0.00	43.30	4	8,320	0.05%
2022/06/22	17.2	43.17	0	0.00	43.25	17.2	8,163	0.21%
2022/06/21	21	43.56	2	43.53	43.35	19	7,857	0.24%
2022/06/20	4.2	43.80	0	0.00	43.60	4.2	7,697	0.05%
2022/06/17	9.2	43.91	4	43.94	44.75	5.2	7,720	0.07%
2022/06/16	4	44.61	0	0.00	44.55	4	7,555	0.05%
2022/06/15	3	44.87	0	0.00	45.05	3	7,569	0.04%
2022/06/14	0	45.45	0	0.00	45.40	0	7,728	0.00%
2022/06/13	1	44.75	0	0.00	44.80	1	8,324	0.01%
2022/06/10	20.4	44.93	0	0.00	44.90	20.4	8,491	0.24%
2022/06/07	1	45.00	2	45.00	45.35	-1	8,600	-0.01%
2022/06/06	4.2	45.03	3	45.20	45.00	1.2	8,621	0.01%
2022/06/02	1	46.20	0	0.00	46.10	1	8,580	0.01%
2022/06/01	10	46.53	0	0.00	46.35	10	8,711	0.11%
2022/05/30	15	46.47	0	0.00	46.55	15	8,881	0.17%
2022/05/27	5	46.00	0	0.00	46.00	5	8,908	0.06%
2022/05/25	0	0.00	10	45.70	46.00	-10	9,159	-0.11%
2022/05/23	0	0.00	12	45.94	46.00	-12	9,444	-0.13%
2022/05/20	1.2	45.83	0	0.00	45.85	1.2	9,685	0.01%
2022/05/18	15	45.85	0	0.00	45.90	15	9,750	0.15%
2022/05/17	7	45.34	1	45.25	45.45	6	9,739	0.06%
2022/05/16	1	44.31	0	0.00	44.55	1	9,756	0.01%
2022/05/13	9.1	43.92	2	44.40	44.70	7.1	9,762	0.07%
2022/05/12	6.1	45.83	0	0.00	45.40	6.1	9,552	0.06%
2022/05/11	1	46.30	2	46.50	46.25	-1	9,474	-0.01%
2022/05/09	0	0.00	2	46.70	46.50	-2	9,510	-0.02%
2022/05/05	1	47.10	2	47.00	47.00	-1	9,644	-0.01%
2022/05/04	1	46.95	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0	0.00	8	46.70	46.65	-8	9,780	-0.08%
2022/04/27	0	0.00	1	46.85	46.70	-1	9,839	-0.01%
2022/04/26	0	0.00	1	47.20	47.20	-1	9,858	-0.01%
2022/04/25	5.1	46.60	3	46.85	46.45	2.1	9,766	0.02%
2022/04/19	0.2	47.70	0	0.00	47.80	0.2	9,399	0.00%
2022/04/15	1	47.50	2	47.78	48.05	-1	9,352	-0.01%
2022/04/14	15	47.74	0	0.00	47.85	15	9,312	0.16%
2022/04/13	2	47.20	3	47.33	47.45	-1	9,288	-0.01%
2022/04/12	4	46.84	1	47.05	46.90	3	9,253	0.03%
2022/04/11	7	47.94	0	0.00	47.60	7	9,119	0.08%
2022/04/08	18	48.72	10	48.74	48.75	8	8,892	0.09%
2022/04/07	21	49.22	4	49.19	48.90	17	8,703	0.20%
2022/04/06	33	48.84	11	48.16	49.00	22	7,888	0.28%
2022/03/31	1	45.35	1	45.40	45.40	0	7,189	0.00%
2022/03/30	2	45.20	0	0.00	45.40	2	7,184	0.03%
2022/03/29	5	45.34	0	0.00	45.30	5	7,325	0.07%
2022/03/24	3	45.68	0	0.00	45.75	3	7,451	0.04%
2022/03/23	7	45.77	0	0.00	45.95	7	7,509	0.09%
2022/03/22	13	45.46	4	45.43	45.50	9	7,515	0.12%
2022/03/21	6	46.25	1	46.25	46.20	5	7,261	0.07%
2022/03/18	0	0.00	1	46.65	46.60	-1	7,118	-0.01%
2022/03/17	8	46.79	4	46.86	47.00	4	7,022	0.06%
2022/03/16	33	46.86	6	47.26	46.85	27	6,829	0.40%
2022/03/15	0	0.00	5	50.34	50.50	-5	6,228	-0.08%
2022/03/14	0	0.00	3	49.95	49.60	-3	6,042	-0.05%
2022/03/10	1	49.40	2	49.40	49.20	-1	5,931	-0.02%
2022/03/09	3	49.22	0	0.00	49.35	3	5,893	0.05%
2022/03/08	2	48.43	100	48.45	48.50	-98	5,836	-1.68%
2022/03/07	6	48.93	0	0.00	49.30	6	5,723	0.10%
2022/03/04	0	0.00	2	50.70	50.50	-2	5,607	-0.04%
2022/03/03	4	49.98	1	50.10	50.20	3	5,520	0.05%
2022/03/02	10	49.50	0	0.00	49.90	10	5,490	0.18%
2022/03/01	0	0.00	1	50.00	49.45	-1	5,514	-0.02%
2022/02/25	0	0.00	1	49.00	48.95	-1	5,379	-0.02%
2022/02/24	0	0.00	1	48.50	48.35	-1	5,287	-0.02%
2022/02/23	1	48.95	41	48.87	49.10	-40	5,123	-0.78%
2022/02/22	1	47.60	75	48.16	48.90	-74	5,011	-1.48%
2022/02/18	0	0.00	1	47.20	47.20	-1	4,722	-0.02%
2022/02/17	0	0.00	4	47.18	47.25	-4	4,777	-0.08%
2022/02/16	2	47.25	0	0.00	47.15	2	4,863	0.04%
2022/02/14	0	0.00	80	46.86	46.85	-80	5,014	-1.60%
2022/02/11	0.1	46.80	0	0.00	46.80	0.1	5,024	0.00%
2022/02/10	4	46.79	1	46.85	46.90	3	5,005	0.06%
2022/02/08	0	0.00	2	47.30	47.25	-2	4,940	-0.04%
2022/02/07	2	46.75	0	0.00	47.05	2	4,852	0.04%
2022/01/26	0	46.70	2	46.50	46.80	-2	4,760	-0.04%
2022/01/24	0	0.00	1	46.15	46.30	-1	4,641	-0.02%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/20	0	0.00	0.6	46.10	46.15	-0.6	4,536	-0.01%
2022/01/19	1	45.90	0	0.00	45.95	1	4,521	0.02%
2022/01/17	101	46.10	0	0.00	46.25	101	4,483	2.25%	大買/鉅額交易
2022/01/14	4	46.10	1	46.15	46.35	3	4,544	0.07%
2022/01/11	0	0.00	1	46.40	46.40	-1	4,626	-0.02%
2022/01/10	0	0.00	1	46.30	46.35	-1	4,618	-0.02%
2022/01/05	0	46.15	0	0.00	46.10	0	4,599	0.00%
2022/01/04	50	46.10	0	0.00	46.15	50	4,640	1.08%
2022/01/03	0	0.00	3	46.10	46.25	-3	4,629	-0.06%
2021/12/30	1	46.25	0	0.00	46.25	1	4,602	0.02%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	4	45.90	0	0.00	46.20	4	4,524	0.09%
2021/12/23	5	45.97	3	45.92	46.05	2	4,502	0.04%
2021/12/22	8	46.63	1	46.85	46.70	7	4,305	0.16%
2021/12/21	66	47.05	0	0.00	47.00	66	4,226	1.56%
2021/12/20	38	47.61	3	47.53	47.60	35	4,188	0.84%
2021/12/16	4	47.10	0	0.00	47.25	4	4,208	0.10%
2021/12/13	0	0.00	1	46.95	46.70	-1	4,252	-0.02%
2021/12/06	0	46.35	0	0.00	46.40	0	4,098	0.00%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/11/26	1	46.65	0	0.00	46.80	1	4,044	0.02%
2021/11/25	6	47.02	0	0.00	47.10	6	4,003	0.15%
2021/11/24	1	46.60	0	0.00	46.85	1	3,916	0.03%
2021/11/16	0	47.25	2	47.20	46.80	-2	3,859	-0.05%
2021/11/15	4	48.09	0	0.00	47.65	4	3,829	0.10%
2021/11/12	50	47.33	2	47.50	47.80	48	3,734	1.29%
2021/11/11	2	45.60	0	0.00	45.60	2	3,576	0.06%
2021/11/10	5	45.40	2	45.30	45.45	3	3,663	0.08%
2021/11/08	0	0.00	1	44.90	45.00	-1	3,689	-0.03%
2021/11/05	0	44.70	0	0.00	44.55	0	3,715	0.00%
2021/11/01	2	44.80	0	0.00	44.70	2	3,840	0.05%
2021/10/28	0	0.00	1	45.05	45.10	-1	3,908	-0.03%
2021/10/27	0	0.00	15	45.15	45.10	-15	3,952	-0.38%
2021/10/26	0	0.00	1.1	45.37	45.55	-1.1	3,975	-0.03%
2021/10/25	0	45.30	0	0.00	45.20	0	4,053	0.00%
2021/10/22	2	45.45	2	45.75	45.15	0	4,122	0.00%
2021/10/21	0	0.00	1	45.15	45.00	-1	4,091	-0.02%
2021/10/14	2	44.68	0	0.00	44.70	2	4,394	0.05%
2021/10/08	0	0.00	2	44.60	44.60	-2	4,440	-0.05%
2021/10/07	0	0.00	4.2	44.63	44.65	-4.2	4,430	-0.09%
2021/10/06	4	44.48	0	0.00	44.25	4	4,452	0.09%
2021/10/05	1	44.40	2	44.70	44.60	-1	4,464	-0.02%
2021/09/29	0	0.00	3	45.30	45.05	-3	4,619	-0.06%
2021/09/28	1	44.40	0	0.00	45.30	1	4,593	0.02%
2021/09/27	3	44.74	0	0.00	44.65	3	4,567	0.07%
2021/09/24	1	45.10	0	0.00	45.10	1	4,508	0.02%
2021/09/23	0	0.00	4	46.85	46.80	-4	4,357	-0.09%
2021/09/14	1	48.30	0	0.00	47.90	1	4,191	0.02%
2021/09/10	0	0.00	2	47.75	47.95	-2	4,242	-0.05%
2021/09/08	0	0.00	5	47.35	47.25	-5	4,312	-0.12%
2021/09/07	2	47.90	0	0.00	47.85	2	4,297	0.05%
2021/09/06	0	0.00	3	48.25	48.15	-3	4,318	-0.07%
2021/09/01	0	0.00	16	48.43	48.40	-16	4,370	-0.37%
2021/08/30	2	47.35	0	0.00	47.40	2	4,411	0.05%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/24	0	47.60	1	47.65	47.65	-1	4,515	-0.02%
2021/08/20	0.1	47.60	0	0.00	47.55	0.1	4,597	0.00%
2021/08/19	0	0.00	1	48.00	47.55	-1	5,750	-0.02%
2021/08/18	5	48.30	0	0.00	48.40	5	5,778	0.09%
2021/08/13	0	0.00	2	49.18	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	1	48.95	48.95	-1	5,580	-0.02%
2021/08/11	1	48.95	0	0.00	48.80	1	5,583	0.02%
2021/08/05	0	48.90	0	0.00	48.70	0	5,663	0.00%
2021/08/04	0	0.00	1	49.10	49.05	-1	5,896	-0.02%
2021/08/03	11	49.20	1	49.00	49.30	10	5,955	0.17%
2021/08/02	0.2	49.30	2.2	49.34	49.45	-2	6,067	-0.03%
2021/07/28	0	0.00	4	48.38	48.35	-4	6,105	-0.07%
2021/07/27	4	47.80	4	48.05	48.15	0	6,096	0.00%
2021/07/26	0	47.90	1	48.60	48.10	-1	6,098	-0.02%
2021/07/23	3.1	47.94	5.1	47.49	47.90	-2	6,014	-0.03%
2021/07/22	2	46.80	15.1	46.89	46.85	-13.1	5,822	-0.23%
2021/07/20	1	45.50	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	11	46.11	46.10	-11	6,065	-0.18%
2021/07/15	0	0.00	2	44.98	45.10	-2	6,030	-0.03%
2021/07/12	10	45.45	4	45.48	45.20	6	6,116	0.10%
2021/07/09	5	45.00	1	45.40	45.00	4	6,084	0.07%
2021/07/07	0	0.00	4	44.15	44.40	-4	6,008	-0.07%
2021/07/06	0	0.00	1	43.75	43.65	-1	5,987	-0.02%
2021/07/02	0	0.00	4.6	43.32	43.30	-4.6	6,077	-0.08%
2021/06/29	1	43.20	1	43.45	43.55	0	6,147	0.00%
2021/06/25	5	44.05	1	44.20	43.60	4	6,171	0.06%
2021/06/24	5	43.35	7	43.74	43.85	-2	6,158	-0.03%
2021/06/23	0	42.80	1	42.65	42.70	-1	6,132	-0.02%
2021/06/21	3	42.20	0	0.00	42.20	3	6,087	0.05%
2021/06/17	1	42.50	0	0.00	42.75	1	6,189	0.02%
2021/06/15	0	0.00	1	42.85	42.80	-1	6,256	-0.02%
2021/06/11	0.5	42.45	0	0.00	42.40	0.5	6,240	0.01%
2021/06/10	0	0.00	4	42.40	42.30	-4	6,243	-0.06%
2021/06/07	2	41.45	0	0.00	41.55	2	6,172	0.03%
2021/06/04	0	0.00	0.1	42.05	41.95	-0.1	6,144	0.00%
2021/06/03	3	41.92	0	0.00	41.85	3	6,153	0.05%
2021/06/02	7.1	41.95	0	0.00	42.00	7.1	6,141	0.12%
2021/05/31	1	42.20	0	0.00	42.10	1	6,060	0.02%
2021/05/27	0	0.00	3	42.70	42.60	-3	5,986	-0.05%
2021/05/25	2	42.48	0	0.00	42.30	2	4,800	0.04%
2021/05/21	1	42.50	2	43.00	43.00	-1	4,782	-0.02%
2021/05/20	5	41.90	0	0.00	42.15	5	4,749	0.11%
2021/05/19	1	41.80	0	0.00	41.85	1	4,749	0.02%
2021/05/17	5	41.14	9	41.55	40.80	-4	4,762	-0.08%
2021/05/13	2	41.50	0	0.00	42.10	2	4,629	0.04%
2021/05/12	11	42.67	2	44.23	42.60	9	4,544	0.20%
2021/05/11	2	44.80	0	0.00	44.85	2	4,277	0.05%
2021/05/10	0	0.00	7	45.44	45.70	-7	4,201	-0.17%
2021/05/06	0	0.00	5	45.40	45.25	-5	3,976	-0.13%
2021/05/05	0	0.00	11	45.15	45.20	-11	3,929	-0.28%
2021/05/04	0	0.00	6	44.73	44.35	-6	3,882	-0.15%
2021/05/03	0	0.00	1	45.85	44.70	-1	3,820	-0.03%
2021/04/26	5.2	46.38	6	46.60	46.60	-0.8	3,705	-0.02%
2021/04/23	1.3	44.22	28	44.91	45.35	-26.7	3,491	-0.77%
2021/04/21	2	44.28	1.1	44.44	44.35	0.9	3,329	0.03%
2021/04/20	1	44.40	6	44.15	44.35	-5	3,311	-0.15%
2021/04/19	5.2	44.64	5	44.62	44.60	0.2	3,322	0.01%
2021/04/16	0	0.00	1.3	43.33	43.60	-1.3	3,270	-0.04%
2021/04/15	1	43.20	3	43.35	43.30	-2	3,297	-0.06%
2021/04/14	6.9	43.24	0	0.00	43.25	6.9	3,331	0.21%
2021/04/09	0	0.00	1	43.80	43.75	-1	3,336	-0.03%
2021/04/08	1	43.41	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0	0.00	6	43.70	43.65	-6	3,270	-0.18%
2021/04/01	0	0.00	2	43.60	43.55	-2	3,289	-0.06%
2021/03/31	1	43.40	4	43.35	43.50	-3	3,351	-0.09%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	0	0.00	0	43.50	43.55	0	3,680	0.00%
2021/03/25	0	0.00	0.1	43.40	43.60	-0.1	4,049	0.00%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	2	43.35	0	0.00	43.15	2	4,361	0.05%
2021/03/22	9	43.34	2	43.45	43.60	7	4,406	0.16%
2021/03/19	2	44.75	1	44.80	44.25	1	4,320	0.02%
2021/03/16	9	44.74	0	0.00	44.90	9	4,433	0.20%
2021/03/12	6	45.12	0	0.00	44.95	6	4,737	0.13%
2021/03/11	3	45.42	0	0.00	45.35	3	5,010	0.06%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/09	0	0.00	7	45.34	45.40	-7	5,080	-0.14%
2021/03/08	0	0.00	1	45.55	45.25	-1	5,088	-0.02%
2021/03/03	1	44.65	0	0.00	44.95	1	5,185	0.02%
2021/02/26	2	44.63	0	0.00	45.20	2	5,182	0.04%
2021/02/25	0	0.00	1	45.00	44.95	-1	5,115	-0.02%
2021/02/24	2	44.90	1	45.00	44.55	1	5,110	0.02%
2021/02/23	1	44.85	5	44.58	44.85	-4	5,087	-0.08%
2021/02/22	1	44.05	3	44.00	44.05	-2	5,042	-0.04%
2021/02/19	3	43.88	0	0.00	44.10	3	5,037	0.06%
2021/02/18	2	43.95	1	44.10	43.85	1	5,029	0.02%
2021/02/17	0	0.00	2	43.90	43.75	-2	5,010	-0.04%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/02	0	0.00	2	43.80	43.60	-2	5,119	-0.04%
2021/02/01	2	43.03	2	43.80	43.25	0	5,130	0.00%
2021/01/29	5	43.09	0	0.00	42.60	5	5,117	0.10%
2021/01/28	1	43.25	2	43.20	43.25	-1	5,081	-0.02%
2021/01/27	2	43.70	3	43.82	43.60	-1	5,087	-0.02%
2021/01/26	0	0.00	0.1	43.55	43.45	-0.1	5,088	0.00%
2021/01/25	2	42.90	3	43.90	43.95	-1	5,087	-0.02%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/21	0	43.40	0	0.00	43.40	0	5,102	0.00%
2021/01/20	12	43.65	0	0.00	43.10	12	5,100	0.24%
2021/01/18	10	44.73	0	0.00	44.55	10	4,997	0.20%
2021/01/11	2	45.83	0.2	45.90	46.00	1.8	5,145	0.03%
2021/01/06	0	0.00	2	45.65	45.20	-2	5,053	-0.04%
2021/01/05	0.3	45.20	0	0.00	45.05	0.3	5,013	0.01%
2021/01/04	1	45.35	0	0.00	45.15	1	5,002	0.02%
2020/12/31	0.1	45.55	0.1	45.55	45.85	0	5,008	0.00%
2020/12/30	0	0.00	0.5	45.70	45.55	-0.5	4,999	-0.01%
2020/12/28	0	0.00	1	46.20	45.90	-1	4,988	-0.02%
2020/12/25	1	46.50	11	46.55	46.45	-10	4,947	-0.20%
2020/12/24	0	0.00	3	46.23	46.40	-3	4,907	-0.06%
2020/12/21	1	45.20	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	2.5	46.13	45.60	-2.5	4,425	-0.06%
2020/12/17	0	0.00	25	45.98	46.05	-25	4,185	-0.60%
2020/12/16	0	0.00	6	45.99	45.95	-6	4,169	-0.14%
2020/12/15	0	0.00	24	45.23	45.25	-24	4,086	-0.59%
2020/12/14	0	0.00	1	45.10	44.90	-1	4,076	-0.02%
2020/12/11	1	44.30	0	0.00	44.35	1	4,015	0.02%
2020/12/10	1	43.90	1	44.50	44.60	0	3,999	0.00%
2020/12/09	22	44.50	1	44.70	44.50	21	3,934	0.53%
2020/12/08	4	44.74	1.8	44.84	45.40	2.2	3,834	0.06%
2020/12/07	0	0.00	24	45.63	45.85	-24	3,620	-0.66%
2020/12/04	3	43.42	0	0.00	43.50	3	3,344	0.09%
2020/12/03	6	43.72	0	0.00	43.80	6	3,285	0.18%
2020/12/01	1	44.30	0	0.00	44.50	1	3,240	0.03%
2020/11/26	0	0.00	1	43.80	43.85	-1	3,149	-0.03%
2020/11/23	0	0.00	1	43.50	43.45	-1	3,242	-0.03%
2020/11/20	0	0.00	8	43.05	43.25	-8	3,250	-0.25%
2020/11/18	0	0.00	10	43.00	43.35	-10	3,279	-0.30%
2020/11/13	1	43.00	3.1	43.28	43.40	-2.1	3,336	-0.06%
2020/11/11	1	43.40	12	43.54	44.00	-11	3,346	-0.33%
2020/11/10	0	0.00	2	42.73	42.95	-2	3,273	-0.06%
2020/11/09	4	42.00	0	0.00	42.00	4	3,262	0.12%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/05	3	42.15	2	42.18	42.00	1	3,220	0.03%
2020/11/04	2	41.90	0.5	42.10	42.00	1.5	3,211	0.05%
2020/11/03	0	0.00	0.1	42.20	42.35	-0.1	3,197	0.00%
2020/11/02	0.5	41.85	0	0.00	41.90	0.5	3,189	0.01%
2020/10/30	1.1	41.78	11	41.75	41.50	-9.9	3,171	-0.31%
2020/10/29	1.1	41.87	0.2	42.10	41.85	0.9	3,118	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/22	3	42.08	0	0.00	43.20	3	3,106	0.10%
2020/10/20	3	42.73	0	0.00	42.65	3	2,920	0.10%
2020/10/16	21	43.06	0	0.00	42.90	21	2,874	0.73%
2020/10/15	1	43.00	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0	0.00	1	43.70	43.75	-1	2,841	-0.04%
2020/10/08	0	0.00	1	44.40	44.70	-1	2,849	-0.04%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1	43.70	0	0.00	43.70	1	2,829	0.04%
2020/09/30	7	43.03	0	0.00	43.00	7	2,825	0.25%
2020/09/29	2	43.05	2	43.50	43.30	0	2,824	0.00%
2020/09/25	3	41.87	0	0.00	41.50	3	2,769	0.11%
2020/09/24	6	41.59	2	41.50	41.45	4	2,721	0.15%
2020/09/23	6	46.16	0	0.00	46.15	6	2,590	0.23%
2020/09/21	0	0.00	7	46.80	46.85	-7	2,460	-0.28%
2020/09/17	0	0.00	1	46.80	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	1	46.50	46.35	-1	2,358	-0.04%
2020/09/15	0	46.50	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	2.1	46.30	0	0.00	46.35	2.1	2,348	0.09%
2020/09/10	0	0.00	11	46.26	46.30	-11	2,321	-0.47%
2020/09/09	0	0.00	1	46.05	46.15	-1	2,306	-0.04%
2020/09/08	1	46.05	0	0.00	45.85	1	2,307	0.04%
2020/09/07	0	0.00	21	46.15	46.00	-21	2,396	-0.88%
2020/09/04	0.1	45.85	0	0.00	45.80	0.1	2,420	0.00%
2020/09/02	2	45.65	0	0.00	45.65	2	2,445	0.08%
2020/09/01	1	45.80	1	46.20	46.20	0	2,458	0.00%
2020/08/31	20	46.33	1	46.50	46.40	19	2,516	0.76%
2020/08/26	0	0.00	3	45.25	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	1	45.10	44.95	-1	2,531	-0.04%
2020/08/24	10	44.65	0	0.00	44.65	10	2,659	0.38%
2020/08/20	3	43.62	1	43.50	43.50	2	2,678	0.07%
2020/08/17	7	44.21	4	44.04	44.35	3	2,621	0.11%
2020/08/14	0	0.00	2	43.25	43.10	-2	2,595	-0.08%
2020/08/13	0	0.00	9	43.10	43.75	-9	2,596	-0.35%
2020/08/12	0	0.00	1	42.70	42.55	-1	2,585	-0.04%
2020/08/11	1	43.00	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	0	0.00	1	42.65	42.85	-1	2,686	-0.04%
2020/08/05	2	42.45	0	0.00	42.40	2	2,742	0.07%
2020/07/31	0	0.00	1	43.00	42.80	-1	2,793	-0.04%
2020/07/29	1	42.10	0	0.00	41.90	1	2,787	0.04%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	43.15	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0	0.00	1	43.50	43.45	-1	2,848	-0.04%
2020/07/15	1	43.20	2	43.65	43.65	-1	2,856	-0.04%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/10	6	43.35	1	43.40	43.15	5	2,817	0.18%
2020/07/08	5	44.10	0	0.00	44.40	5	2,791	0.18%
2020/07/07	0	0.00	1	44.10	44.10	-1	2,779	-0.04%
2020/07/03	12	43.80	0	0.00	43.85	12	2,768	0.43%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/06/22	1	43.90	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/16	8	44.26	1	44.40	44.20	7	2,963	0.24%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/11	7	45.68	0	0.00	44.80	7	3,119	0.22%
2020/06/10	19	45.89	0.5	45.95	45.85	18.5	3,127	0.59%
2020/06/09	0	0.00	1	46.50	46.50	-1	3,185	-0.03%
2020/06/08	9	46.34	0	0.00	46.50	9	3,259	0.28%
2020/06/05	0	0.00	6	47.07	47.25	-6	3,232	-0.19%
2020/06/04	0	0.00	8	46.38	46.40	-8	3,182	-0.25%
2020/06/01	0	0.00	8	44.93	44.90	-8	3,087	-0.26%
2020/05/29	2	44.20	0	0.00	44.35	2	3,033	0.07%
2020/05/19	0	0.00	1	43.95	44.00	-1	2,928	-0.03%
2020/05/15	5	43.15	0	0.00	43.55	5	2,908	0.17%
2020/05/13	6	44.07	0	0.00	44.00	6	2,832	0.21%
2020/05/11	0	0.00	40	44.80	44.70	-40	2,769	-1.44%
2020/05/08	0	0.00	1	44.00	43.80	-1	2,735	-0.04%
2020/05/07	1	43.71	0	0.00	43.80	1	2,719	0.04%
2020/05/06	1	43.55	0	0.00	43.70	1	2,727	0.04%
2020/05/04	1	42.05	1	42.50	43.00	0	2,763	0.00%
2020/04/29	20	43.62	0	0.00	43.70	20	2,799	0.71%
2020/04/27	0	42.35	0	0.00	42.35	0	2,919	0.00%
2020/04/17	2	41.60	0	0.00	41.30	2	2,903	0.07%
2020/04/15	0	0.00	2	41.73	41.75	-2	2,879	-0.07%
2020/04/14	0	41.70	10	41.20	41.50	-10	2,874	-0.35%
2020/04/13	1	40.40	1	40.50	40.30	0	2,850	0.00%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.35	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.80	2	40.55	40.45	-1	2,843	-0.04%
2020/03/25	0	0.00	1	40.50	39.80	-1	3,048	-0.03%
2020/03/23	1.1	34.50	1	35.00	34.15	0.1	3,025	0.00%
2020/03/20	2	33.60	0	0.00	35.00	2	3,015	0.07%
2020/03/19	9.1	32.91	1	33.25	32.90	8.1	2,948	0.27%
2020/03/18	14	37.22	3	36.45	36.45	11	2,814	0.39%
2020/03/17	2	38.03	10	38.06	38.00	-8	2,762	-0.29%
2020/03/16	0	0.00	1	40.00	40.05	-1	2,713	-0.04%
2020/03/13	0	40.90	0	0.00	40.40	0	2,685	0.00%
2020/03/12	2.1	41.93	0	0.00	41.80	2.1	2,579	0.08%
2020/03/11	0	0.00	5	44.05	43.85	-5	2,497	-0.20%
2020/03/10	0	0.00	1	43.95	43.95	-1	2,482	-0.04%
2020/03/09	1	44.60	1	44.55	44.30	0	2,456	0.00%
2020/03/06	10	45.25	0	0.00	45.25	10	2,418	0.41%
2020/03/03	1	44.60	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0.2	44.70	11	44.50	44.50	-10.8	2,411	-0.45%
2020/02/21	3	45.55	0	0.00	45.50	3	2,360	0.13%
2020/02/20	1	45.60	0	0.00	45.70	1	2,358	0.04%
2020/02/19	0	0.00	3	46.20	46.20	-3	2,346	-0.13%
2020/02/17	1	45.75	0	0.00	45.95	1	2,350	0.04%
2020/02/14	3	45.82	0	0.00	45.85	3	2,369	0.13%
2020/02/13	0	46.00	2	45.90	45.90	-2	2,375	-0.08%
2020/02/12	0	45.90	0	0.00	45.80	0	2,398	0.00%
2020/02/10	0	0.00	2	45.50	45.50	-2	2,397	-0.08%
2020/02/04	3	44.92	0	0.00	45.00	3	2,417	0.12%
2020/01/30	2	45.55	11	45.58	45.45	-9	2,348	-0.38%
2020/01/20	1	47.00	1	47.00	47.10	0	2,265	0.00%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	0	0.00	1	46.25	46.25	-1	2,427	-0.04%
2020/01/09	0	0.00	3	46.10	46.00	-3	2,453	-0.12%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/02	0	0.00	1	46.40	46.30	-1	2,609	-0.04%
2019/12/30	0	46.50	0	0.00	46.45	0	2,707	0.00%
2019/12/27	0	46.45	0	0.00	46.40	0	2,900	0.00%
2019/12/25	0	0.00	1	46.40	46.20	-1	4,781	-0.02%
2019/12/24	34.1	46.13	30	45.95	46.15	4.1	5,351	0.08%
2019/12/20	0.5	45.90	0	0.00	45.45	0.5	5,215	0.01%
2019/12/19	21	45.79	0	0.00	45.90	21	5,119	0.41%
2019/12/17	2	46.20	0	0.00	46.25	2	5,093	0.04%
2019/12/13	1	46.30	0	0.00	46.25	1	5,109	0.02%
2019/12/10	0	0.00	1	46.10	46.05	-1	5,169	-0.02%
2019/12/09	1	46.50	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	46.70	0	0.00	46.60	0	5,163	0.00%
2019/12/04	1	46.50	1	46.60	46.60	0	5,166	0.00%
2019/12/03	0	0.00	1	46.60	46.70	-1	5,157	-0.02%
2019/12/02	0	0.00	1	46.65	46.55	-1	5,162	-0.02%
2019/11/29	1	46.60	0	0.00	46.55	1	5,168	0.02%
2019/11/27	1	46.71	0	0.00	46.80	1	5,166	0.02%
2019/11/11	0	0.00	3	46.85	46.70	-3	5,200	-0.06%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	0	0.00	2	46.90	47.10	-2	5,138	-0.04%
2019/11/04	1	47.15	0	0.00	47.10	1	5,131	0.02%
2019/10/31	0	0.00	3	46.90	46.75	-3	5,127	-0.06%
2019/10/29	0	0.00	20	46.80	46.80	-20	5,095	-0.39%
2019/10/28	0	0.00	3	47.00	47.00	-3	5,078	-0.06%
2019/10/23	1	47.90	0	0.00	47.50	1	5,022	0.02%
2019/10/18	3	45.72	0	0.00	45.90	3	4,899	0.06%
2019/10/17	1	46.05	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.00	0	46.20	46.00	1	4,809	0.02%
2019/10/15	1	45.85	1	45.85	45.95	0	4,780	0.00%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.33	0	0.00	45.40	2	4,689	0.04%
2019/10/04	5	45.64	0	0.00	45.70	5	4,607	0.11%
2019/10/03	1	45.90	10	46.00	46.05	-9	4,523	-0.20%
2019/10/02	6	45.95	54	45.92	45.90	-48	4,330	-1.11%
2019/10/01	7	49.92	0	0.00	49.95	7	3,108	0.23%
2019/09/27	2	49.95	0	0.00	49.90	2	2,437	0.08%
2019/09/26	3	49.80	0	0.00	49.80	3	1,857	0.16%
2019/09/25	6	49.80	0	0.00	49.80	6	1,821	0.33%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/17	0	50.20	4	50.10	50.20	-4	1,703	-0.23%
2019/09/16	0	0.00	0	50.00	50.00	0	1,705	0.00%
2019/09/11	1	49.50	1	49.50	49.50	0	1,701	0.00%
2019/09/10	1	49.70	4	49.73	49.75	-3	1,679	-0.18%
2019/08/29	3	49.25	0	0.00	49.05	3	1,661	0.18%
2019/08/26	0	0.00	0.3	49.00	48.80	-0.3	1,610	-0.02%
2019/08/21	1	48.65	5	48.55	48.65	-4	1,667	-0.24%
2019/08/20	0	0.00	1	48.75	48.60	-1	1,670	-0.06%
2019/08/14	3	48.50	0	0.00	48.35	3	1,595	0.19%
2019/08/07	0	0.00	1	48.25	48.00	-1	1,606	-0.06%
2019/08/01	1	48.65	0	0.00	48.60	1	1,608	0.06%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/25	1	48.85	0	0.00	48.90	1	1,614	0.06%
2019/07/24	25	48.94	0	0.00	48.90	25	1,626	1.54%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/16	0	0.00	0.1	49.50	49.20	-0.1	1,601	-0.01%
2019/07/15	0	0.00	2	49.15	49.25	-2	1,602	-0.12%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/04	1	49.65	0	0.00	49.75	1	1,723	0.06%
2019/07/02	0	0.00	4	49.50	49.65	-4	1,755	-0.23%
2019/06/27	0	0.00	10	49.85	49.75	-10	1,856	-0.54%
2019/06/26	3	49.70	0	0.00	49.75	3	1,945	0.15%
2019/06/21	0	0.00	8	49.90	50.00	-8	1,983	-0.40%
2019/06/17	10	48.90	7	48.73	48.55	3	2,069	0.14%
2019/06/14	0	0.00	4	48.48	48.50	-4	2,119	-0.19%
2019/06/11	1	48.90	0	0.00	48.60	1	2,436	0.04%
2019/05/30	2	48.55	0	0.00	48.15	2	2,513	0.08%
2019/05/27	0	0.00	2	48.78	49.20	-2	2,443	-0.08%
2019/05/20	0	0.00	2	48.20	47.95	-2	2,422	-0.08%
2019/05/16	1	48.00	1	47.95	47.75	0	2,419	0.00%
2019/05/14	0.2	48.05	0	0.00	48.05	0.2	2,450	0.01%
2019/05/13	0	0.00	36	48.40	47.80	-36	2,444	-1.47%
2019/05/08	1	48.55	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/03	0	49.30	0	0.00	49.25	0	2,537	0.00%
2019/04/25	0	49.05	1	48.75	49.00	-1	2,534	-0.04%
2019/04/22	0	48.85	0	0.00	48.75	0	2,540	0.00%
2019/04/19	0	0.00	1	48.85	48.90	-1	2,543	-0.04%
2019/04/18	2	48.60	0	0.00	48.60	2	2,557	0.08%
2019/04/17	1	49.20	0	0.00	49.15	1	2,556	0.04%
2019/04/16	4	49.33	2	49.25	49.40	2	2,551	0.08%
2019/04/15	5	49.59	0	0.00	49.50	5	2,547	0.20%
2019/04/12	0	49.10	0	0.00	49.10	0	2,551	0.00%
2019/04/10	4	49.60	0	0.00	49.90	4	2,528	0.16%
2019/04/08	6	50.50	0	0.00	50.60	6	2,534	0.24%
2019/04/02	1	50.80	1	50.50	50.80	0	2,589	0.00%
2019/04/01	3	50.80	0	0.00	50.90	3	2,640	0.11%
2019/03/29	0	50.50	0.2	50.50	50.80	-0.1	2,550	-0.01%
2019/03/26	1	49.35	0	0.00	49.45	1	2,493	0.04%
2019/03/21	0	0.00	13	49.23	49.35	-13	2,453	-0.53%
2019/03/19	1	49.05	11	49.11	48.90	-10	2,361	-0.42%
2019/03/15	3	47.65	0	0.00	48.20	3	2,278	0.13%
2019/02/14	1	47.45	0	0.00	47.30	1	1,991	0.05%
2019/02/11	0	0.00	1	47.75	48.40	-1	1,951	-0.05%
2019/01/28	1	47.90	1	47.90	47.95	0	1,901	0.00%
2019/01/25	0	0.00	2	47.50	47.60	-2	1,890	-0.11%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/11	0	0.00	1	46.45	46.30	-1	2,029	-0.05%
2019/01/09	0	0.00	3	46.07	46.10	-3	2,047	-0.15%
2018/12/25	10	43.90	0	0.00	43.90	10	2,269	0.44%
2018/12/24	2	45.05	0	0.00	44.90	2	2,216	0.09%
2018/12/21	2	45.48	0	0.00	46.15	2	2,204	0.09%
2018/12/03	2	47.03	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/27	0	0.00	1	46.50	46.25	-1	4,977	-0.02%
2018/11/26	6	47.09	4	46.95	46.20	2	5,043	0.04%
2018/11/23	5	45.80	0	0.00	45.90	5	5,007	0.10%
2018/11/14	2	46.30	0	0.00	46.45	2	5,158	0.04%
2018/10/23	0	0.00	1	45.65	45.40	-1	5,730	-0.02%
2018/10/22	0.6	46.00	0	0.00	45.50	0.6	5,711	0.01%
2018/10/19	2	45.50	1	45.80	45.90	1	5,681	0.02%
2018/10/18	0	0.00	0.6	46.00	45.90	-0.6	5,597	-0.01%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/09	2	46.80	0	0.00	46.65	2	5,337	0.04%
2018/10/05	1	46.80	0	0.00	46.75	1	5,270	0.02%
2018/09/26	0	0.00	1	47.60	47.45	-1	5,177	-0.02%
2018/09/21	0	0.00	20	48.48	48.70	-20	5,175	-0.39%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/17	1	47.10	0	0.00	47.50	1	5,115	0.02%
2018/09/13	0	0.00	2	47.58	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	1	46.85	46.90	-1	5,051	-0.02%
2018/09/07	2	45.60	0	0.00	45.10	2	4,580	0.04%
2018/09/05	1	48.70	0	0.00	48.80	1	3,239	0.03%
2018/09/04	1	49.95	25	49.95	49.95	-24	2,892	-0.83%
2018/09/03	0	50.00	30.3	50.00	50.00	-30.3	2,724	-1.11%
2018/08/30	0	0.00	21	49.15	49.30	-21	2,659	-0.79%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/15	0	0.00	13	48.19	48.00	-13	2,873	-0.45%
2018/08/14	1	47.65	0	0.00	47.65	1	2,835	0.04%
2018/08/10	2	47.85	1	47.95	48.00	1	2,483	0.04%
2018/08/09	0	0.00	10	48.40	48.30	-10	2,481	-0.40%
2018/08/08	0	0.00	11	47.90	47.90	-11	2,452	-0.45%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/03	0	0.00	7	47.00	47.35	-7	2,409	-0.29%
2018/08/01	0	0.00	2	47.20	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	14	46.86	47.30	-14	2,392	-0.59%
2018/07/10	0	0.00	2	45.10	44.85	-2	2,607	-0.08%
2018/07/09	0	0.00	4	44.36	44.80	-4	2,609	-0.15%
2018/07/06	3	43.53	0	0.00	43.95	3	2,615	0.11%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/29	0	0.00	0.1	45.50	45.25	-0.1	2,683	0.00%
2018/06/28	6	45.12	0	0.00	44.60	6	2,663	0.23%
2018/06/22	2	45.75	0	0.00	45.70	2	2,644	0.08%
2018/06/20	2	46.05	0	0.00	46.25	2	2,647	0.08%
2018/06/15	2	46.30	0	0.00	45.90	2	2,624	0.08%
2018/06/14	3	46.62	0	0.00	46.35	3	2,513	0.12%
2018/06/12	0	0.00	1	47.55	47.65	-1	2,520	-0.04%
2018/06/08	0	0.00	2	47.63	47.60	-2	2,477	-0.08%
2018/06/06	0	0.00	1	47.80	47.85	-1	2,452	-0.04%
2018/06/04	0	0.00	1	46.65	46.60	-1	2,310	-0.04%
2018/05/30	2	45.70	0	0.00	45.50	2	2,150	0.09%
2018/05/29	60	45.40	0	0.00	46.15	60	2,121	2.83%
2018/05/25	10	46.10	0	0.00	46.00	10	2,115	0.47%
2018/05/23	4	46.10	0	0.00	45.90	4	2,097	0.19%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/16	6	45.60	0	0.00	45.60	6	2,116	0.28%
2018/05/14	0	0.00	1	46.20	45.75	-1	2,276	-0.04%
2018/05/10	6	45.20	0	0.00	45.15	6	2,242	0.27%
2018/05/09	6	45.16	1	45.15	45.05	5	2,251	0.22%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/02	16	46.20	15	46.00	46.00	1	2,512	0.04%
2018/04/26	0	0.00	10	45.35	45.15	-10	2,621	-0.38%
2018/04/25	1	45.30	0	0.00	45.20	1	2,616	0.04%
2018/04/23	20	45.70	1	45.55	45.60	19	2,630	0.72%
2018/04/20	0	0.00	1	44.85	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	6	44.92	45.10	-6	2,583	-0.23%
2018/04/18	0	0.00	1	44.60	44.45	-1	2,574	-0.04%
2018/04/17	15	44.57	0	0.00	44.55	15	2,578	0.58%
2018/04/16	10	44.80	0	0.00	44.85	10	2,558	0.39%
2018/04/13	10	45.30	0	0.00	45.15	10	2,574	0.39%
2018/04/03	1	45.06	0	0.00	45.20	1	2,589	0.04%
2018/03/31	0	0.00	1	45.20	45.15	-1	2,588	-0.04%
2018/03/27	0	0.00	10	45.40	45.40	-10	2,578	-0.39%
2018/03/26	0	0.00	20	44.85	44.85	-20	2,548	-0.78%
2018/03/22	1	45.15	0	0.00	45.10	1	2,570	0.04%
2018/03/16	0	0.00	5	44.60	44.60	-5	2,796	-0.18%
2018/03/14	0	0.00	2	45.15	45.50	-2	2,727	-0.07%
2018/03/12	1	45.00	0	0.00	44.95	1	2,704	0.04%
2018/02/07	0	0.00	2	43.80	44.20	-2	2,682	-0.07%
2018/02/06	1	42.00	2	42.25	42.20	-1	2,599	-0.04%
2018/02/05	3	44.68	0	0.00	44.85	3	2,514	0.12%
2018/01/31	0	0.00	10	45.63	45.80	-10	2,514	-0.40%
2018/01/30	0	0.00	15	46.18	45.55	-15	2,471	-0.61%
2018/01/29	0	0.00	11	46.50	46.50	-11	2,443	-0.45%
2018/01/26	85	46.22	31	45.88	46.45	54	2,421	2.23%
2018/01/25	15	45.77	11.8	45.45	45.40	3.2	2,341	0.14%
2018/01/24	6	44.55	0	0.00	45.00	6	2,263	0.27%
2018/01/23	0	0.00	19	44.61	44.95	-19	2,212	-0.86%
2018/01/17	7	42.60	0	0.00	43.05	7	2,113	0.33%
2018/01/16	8	42.72	0	0.00	42.60	8	2,085	0.38%
2018/01/08	1	43.00	1	43.10	43.40	0	2,116	0.00%
2018/01/04	0	0.00	6	42.71	42.65	-6	2,116	-0.28%