興富發 (2542)-元大-竹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
44.30
漲跌
▲1.35
漲幅
+3.14%
成交量
14,584張
產業
上市營建類股
906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－元大-竹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

元大-竹南券商分點個股進出
元大-竹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
2024/04/29	5	43.30	14	44.08	44.30	-9	4,274	-0.21%
2024/04/26	5	42.97	10.3	43.00	42.95	-5.3	4,063	-0.13%
2024/04/24	0	0.00	2	41.95	41.95	-2	3,860	-0.05%
2024/04/22	2	43.20	10	42.30	42.40	-8	3,769	-0.21%
2024/04/19	10	41.80	0	0.00	41.45	10	3,371	0.30%
2024/04/18	0	0.00	1	41.70	41.60	-1	3,204	-0.03%
2024/04/16	0	0.00	1	40.20	40.10	-1	3,049	-0.03%
2024/04/12	0	0.00	0.1	40.95	40.80	-0.1	2,943	0.00%
2024/04/09	0	0.00	7	41.00	41.20	-7	2,858	-0.24%
2024/04/03	2	40.15	7	40.25	40.25	-5	2,717	-0.18%
2024/04/01	0.1	40.40	0	0.00	40.25	0.1	2,666	0.00%
2024/03/29	5	40.15	5	40.25	40.15	0	2,645	0.00%
2024/03/28	3	40.38	0	0.00	40.50	3	2,610	0.11%
2024/03/27	8	40.47	3	40.55	40.60	5	2,567	0.19%
2024/03/20	0.1	38.85	0	0.00	38.50	0.1	2,570	0.00%
2024/03/19	5	38.68	0	0.00	38.70	5	2,526	0.20%
2024/03/18	1	38.90	0	0.00	39.10	1	2,512	0.04%
2024/03/15	9.2	39.35	4.1	39.55	39.20	5.1	2,527	0.20%
2024/03/13	0	0.00	0.3	39.85	39.80	-0.3	2,452	-0.01%
2024/03/07	0.2	39.70	2	39.60	39.90	-1.8	2,448	-0.07%
2024/03/04	2	39.70	3	39.70	39.65	-1	2,423	-0.04%
2024/03/01	2	39.70	3	39.73	39.70	-1	2,424	-0.04%
2024/02/27	2	39.78	0	0.00	39.70	2	2,419	0.08%
2024/02/22	3	39.97	0	0.00	39.75	3	2,457	0.12%
2024/02/21	2	40.05	0.3	39.95	40.10	1.8	2,459	0.07%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/15	0	0.00	2	39.50	39.50	-2	2,442	-0.08%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/02/02	1	39.70	0	0.00	39.70	1	2,421	0.04%
2024/02/01	2	39.65	0	0.00	39.60	2	2,413	0.08%
2024/01/26	1	39.45	0	0.00	39.60	1	2,465	0.04%
2024/01/25	0.3	39.60	0	0.00	39.50	0.3	2,483	0.01%
2024/01/22	2	39.63	0	0.00	39.55	2	2,510	0.08%
2024/01/19	1.8	39.83	0	0.00	39.70	1.8	2,499	0.07%
2024/01/17	0	0.00	4.2	39.69	39.85	-4.2	2,489	-0.17%
2024/01/16	3	39.70	0	0.00	39.70	3	2,446	0.12%
2024/01/15	0	0.00	0.1	40.00	39.90	-0.1	2,388	0.00%
2024/01/12	0.3	40.00	0	0.00	39.90	0.3	2,406	0.01%
2024/01/11	2	39.95	0	0.00	39.95	2	2,476	0.08%
2024/01/09	0	0.00	1	40.15	40.05	-1	2,789	-0.04%
2024/01/03	0	0.00	5	40.15	40.10	-5	2,985	-0.17%
2024/01/02	0	0.00	0.1	40.15	40.25	-0.1	2,991	0.00%
2023/12/28	0.4	40.05	0	0.00	40.15	0.4	3,039	0.01%
2023/12/26	5	40.07	0	0.00	40.05	5	3,098	0.16%
2023/12/25	3	39.95	0	0.00	40.00	3	3,138	0.10%
2023/12/22	2	39.90	0	0.00	39.90	2	3,231	0.06%
2023/12/21	1	39.70	0	0.00	39.90	1	3,414	0.03%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0	0.00	1	40.10	40.45	-1	3,468	-0.03%
2023/12/15	5	40.37	0	0.00	40.40	5	3,484	0.14%
2023/12/13	1	39.95	0	0.00	40.05	1	3,497	0.03%
2023/12/12	3	39.97	0	0.00	39.90	3	3,540	0.08%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/06	2	40.38	0	0.00	40.35	2	3,531	0.06%
2023/12/05	1	40.55	1	40.55	40.55	0	3,489	0.00%
2023/12/04	0.1	40.70	0	0.00	40.70	0.1	3,476	0.00%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/29	0.1	40.90	0	0.00	40.85	0.1	3,496	0.00%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/22	1	40.85	0	0.00	41.05	1	3,467	0.03%
2023/11/21	7	40.91	0	0.00	40.85	7	3,444	0.20%
2023/11/15	0	0.00	22.8	40.65	40.90	-22.8	3,434	-0.66%
2023/11/14	0	0.00	5	40.90	40.85	-5	3,400	-0.15%
2023/11/08	0	0.00	0.1	40.80	40.60	-0.1	3,434	0.00%
2023/11/07	0	0.00	13	40.80	40.70	-13	3,506	-0.37%
2023/11/06	0	0.00	18.5	40.75	40.70	-18.5	3,513	-0.53%
2023/11/03	2	40.73	1.4	40.85	40.60	0.6	3,494	0.02%
2023/11/02	1	40.50	12.7	40.63	40.60	-11.7	3,494	-0.33%
2023/11/01	1.4	40.43	0	0.00	40.60	1.4	3,493	0.04%
2023/10/31	2.2	40.58	22	40.75	40.70	-19.8	3,483	-0.57%
2023/10/27	2	40.78	0	0.00	40.80	2	3,471	0.06%
2023/10/25	0	0.00	2	41.15	41.00	-2	3,465	-0.06%
2023/10/24	0.1	40.75	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	1.1	40.86	0	0.00	40.75	1.1	3,488	0.03%
2023/10/20	0.2	41.15	0	0.00	41.10	0.2	3,504	0.01%
2023/10/18	1	41.25	2	42.05	42.05	-1	3,479	-0.03%
2023/10/16	0	0.00	0.1	41.30	41.30	-0.1	3,162	0.00%
2023/10/12	0.1	40.03	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	2	39.38	0	0.00	40.10	2	3,128	0.06%
2023/10/04	1.1	39.06	0	0.00	39.10	1.1	3,075	0.04%
2023/10/03	1.2	39.22	0	0.00	39.25	1.2	3,077	0.04%
2023/10/02	0.2	39.45	0.6	39.50	39.30	-0.4	3,075	-0.01%
2023/09/28	5.1	39.45	10	39.45	39.45	-4.9	3,028	-0.16%
2023/09/27	8.5	39.75	0	0.00	39.55	8.5	2,981	0.29%
2023/09/26	3	39.67	0	0.00	40.00	3	2,901	0.10%
2023/09/25	15	43.10	2	43.30	43.05	13	2,712	0.48%
2023/09/22	9	43.39	0	0.00	43.40	9	2,593	0.35%
2023/09/21	20	43.90	0.1	44.05	43.95	19.9	2,534	0.79%
2023/09/19	1	44.10	0	0.00	44.30	1	2,406	0.04%
2023/09/18	1	43.75	24	44.14	44.15	-23	2,376	-0.97%
2023/09/15	10	43.67	1	43.25	43.25	9	2,331	0.39%
2023/09/14	1	44.15	6	44.15	44.10	-5	2,252	-0.22%
2023/09/13	0	0.00	25	43.74	43.70	-25	2,204	-1.13%
2023/09/12	0.6	43.60	7	43.60	43.60	-6.4	2,254	-0.28%
2023/09/11	0	0.00	20	43.55	43.50	-20	2,268	-0.88%
2023/09/07	1	43.30	0	0.00	43.40	1	2,261	0.04%
2023/09/06	2	43.30	1	43.40	43.40	1	2,289	0.04%
2023/09/05	0	0.00	2	43.45	43.45	-2	2,292	-0.09%
2023/09/04	4	43.60	1	43.45	43.60	3	2,273	0.13%
2023/08/30	32.4	43.17	0	0.00	43.25	32.4	2,228	1.45%
2023/08/28	0	0.00	8	42.65	42.95	-8	2,238	-0.36%
2023/08/25	2	42.55	0	0.00	42.40	2	2,284	0.09%
2023/08/23	9	42.31	0	0.00	42.30	9	2,294	0.39%
2023/08/22	6.2	42.35	0	0.00	42.40	6.2	2,320	0.27%
2023/08/21	1	42.80	0	0.00	42.75	1	2,323	0.04%
2023/08/17	1	42.55	0	0.00	42.60	1	2,343	0.04%
2023/08/16	2	42.43	0	0.00	42.60	2	2,375	0.08%
2023/08/15	2	42.65	0	0.00	42.65	2	2,401	0.08%
2023/08/14	7	42.71	0	0.00	42.60	7	2,426	0.29%
2023/08/11	2.1	43.16	5	43.20	43.40	-2.9	2,426	-0.12%
2023/08/09	4	42.80	0	0.00	42.65	4	2,478	0.16%
2023/08/08	0.5	42.85	4	42.95	42.95	-3.5	2,553	-0.14%
2023/08/07	5	42.74	0	0.00	42.80	5	2,962	0.17%
2023/08/02	8	42.46	0	0.00	42.55	8	2,959	0.27%
2023/08/01	3	42.52	1	42.50	42.55	2	2,975	0.07%
2023/07/25	5	41.52	3	41.65	41.60	2	3,007	0.07%
2023/07/24	4	41.90	0.1	41.85	41.70	3.9	2,980	0.13%
2023/07/21	10	42.13	0	0.00	42.15	10	2,924	0.34%
2023/07/19	0	0.00	1	42.10	42.15	-1	2,951	-0.03%
2023/07/18	23	42.25	0	0.00	42.15	23	2,944	0.78%
2023/07/17	1	42.20	0	0.00	42.25	1	2,931	0.03%
2023/07/14	2	42.50	0.2	42.65	42.55	1.8	2,898	0.06%
2023/07/13	0	0.00	0.1	42.80	42.80	-0.1	2,887	0.00%
2023/07/11	0.2	42.75	0	0.00	43.00	0.2	2,878	0.01%
2023/07/10	0.8	42.90	0	0.00	42.80	0.8	2,878	0.03%
2023/07/06	0	0.00	1	42.80	42.80	-1	2,900	-0.03%
2023/06/30	0	0.00	10	42.65	42.65	-10	2,964	-0.34%
2023/06/20	1	42.20	0	0.00	42.15	1	3,001	0.03%
2023/06/13	0.3	42.95	0	0.00	42.95	0.3	2,950	0.01%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/31	0	0.00	1	42.60	42.60	-1	3,080	-0.03%
2023/05/29	0.4	42.30	0	0.00	42.10	0.4	3,039	0.01%
2023/05/26	0	0.00	0.5	42.30	42.20	-0.5	3,040	-0.02%
2023/05/25	1	42.50	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	0.2	42.90	43.05	-0.2	3,015	-0.01%
2023/05/23	0	0.00	1	42.50	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	7	42.54	42.60	-7	2,973	-0.24%
2023/05/19	1	41.90	2	41.95	42.00	-1	2,931	-0.03%
2023/05/18	0.1	41.90	0	0.00	42.00	0.1	2,896	0.00%
2023/05/16	0.5	41.75	0	0.00	41.65	0.5	2,836	0.02%
2023/05/15	4	41.13	2.4	41.32	41.35	1.6	2,816	0.06%
2023/05/12	1	41.85	5	41.95	41.95	-4	2,713	-0.15%
2023/05/11	29.3	42.09	38.1	41.91	42.30	-8.8	2,632	-0.33%
2023/05/09	2	43.20	0	0.00	43.20	2	2,214	0.09%
2023/05/08	0	0.00	3	43.25	43.30	-3	2,235	-0.13%
2023/05/05	0	0.00	1	43.10	42.90	-1	2,230	-0.04%
2023/05/03	0	0.00	2	42.35	42.30	-2	2,241	-0.09%
2023/04/25	0	0.00	69	41.85	41.65	-69	2,423	-2.85%
2023/04/21	0.1	41.80	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	0.9	41.90	0	0.00	41.85	0.9	2,422	0.04%
2023/04/19	0	0.00	1	42.05	42.00	-1	2,422	-0.04%
2023/04/12	0	0.00	0	41.95	41.95	0	2,407	0.00%
2023/04/10	2	41.50	0	0.00	41.45	2	2,381	0.08%
2023/04/06	11.1	40.92	0	0.00	40.85	11.1	2,473	0.45%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/28	1	40.75	0	0.00	40.70	1	3,717	0.03%
2023/03/24	2	40.60	0	0.00	40.65	2	4,616	0.04%
2023/03/21	0	0.00	0.2	41.05	41.10	-0.2	4,864	-0.01%
2023/03/16	3	40.07	0	0.00	40.10	3	5,004	0.06%
2023/03/15	1	40.80	0	0.00	40.60	1	5,035	0.02%
2023/03/13	0	0.00	1	41.75	41.80	-1	5,086	-0.02%
2023/03/10	6	41.85	0	0.00	41.95	6	5,112	0.12%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/02/23	2	42.50	0	0.00	42.40	2	5,417	0.04%
2023/02/21	1	42.25	0	0.00	42.25	1	5,466	0.02%
2023/02/17	14	41.93	0	0.00	41.95	14	5,613	0.25%
2023/02/14	0.1	41.95	11	41.90	42.00	-10.9	5,835	-0.19%
2023/02/13	1.1	41.40	0	0.00	41.80	1.1	5,888	0.02%
2023/02/03	1	41.20	0.1	41.68	41.80	1	6,036	0.02%
2023/02/01	0	0.00	0.1	41.49	41.60	-0.1	6,045	0.00%
2023/01/31	1	41.15	0.1	41.20	41.10	1	6,114	0.02%
2023/01/30	0	0.00	0.1	41.05	40.65	-0.1	6,079	0.00%
2023/01/17	24	40.60	0	0.00	40.70	24	6,054	0.40%
2023/01/16	11	40.85	0	0.00	40.70	11	6,047	0.18%
2023/01/10	0	0.00	1.1	40.46	40.50	-1.1	6,136	-0.02%
2023/01/06	0	0.00	4	40.40	40.45	-4	6,185	-0.06%
2023/01/05	0	0.00	8	40.54	40.40	-8	6,223	-0.13%
2022/12/30	0	0.00	1	40.70	40.30	-1	6,293	-0.02%
2022/12/28	3	41.15	3	40.70	40.70	0	6,284	0.00%
2022/12/22	0.7	41.75	0	0.00	42.00	0.7	6,211	0.01%
2022/12/21	14.1	39.66	0	0.00	40.00	14.1	6,026	0.23%
2022/12/20	4	39.80	0	0.00	39.65	4	5,780	0.07%
2022/12/19	2	40.73	0	0.00	40.50	2	5,621	0.04%
2022/12/16	3.1	41.45	0	0.00	41.15	3.1	5,404	0.06%
2022/12/15	1	42.00	1	42.50	42.40	0	5,094	0.00%
2022/12/14	3	42.42	1	42.50	42.60	2	5,170	0.04%
2022/12/12	0	0.00	1	43.60	43.65	-1	5,153	-0.02%
2022/12/08	0	0.00	0.6	44.20	44.10	-0.6	5,144	-0.01%
2022/12/06	2	44.20	1	44.21	43.95	1	5,103	0.02%
2022/12/05	1	44.40	10	44.40	44.40	-9	5,088	-0.18%
2022/12/02	0.5	44.54	7	44.34	44.25	-6.5	5,030	-0.13%
2022/12/01	0	44.75	3	44.80	44.80	-3	5,016	-0.06%
2022/11/30	0	0.00	0.1	44.70	44.80	-0.1	5,021	0.00%
2022/11/28	0	44.30	0	0.00	44.85	0	5,036	0.00%
2022/11/24	0.9	44.85	0	0.00	44.90	0.9	5,032	0.02%
2022/11/23	1	44.85	0	0.00	44.90	1	5,037	0.02%
2022/11/22	0	0.00	1	44.60	44.85	-1	5,044	-0.02%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/17	0	0.00	3	43.30	43.55	-3	4,949	-0.06%
2022/11/16	0	0.00	1	43.35	43.20	-1	4,925	-0.02%
2022/11/15	1	42.90	14.1	43.11	42.90	-13.1	4,916	-0.27%
2022/11/14	0	0.00	14.5	43.19	43.35	-14.5	4,875	-0.30%
2022/11/11	1	42.35	2	42.33	42.40	-1	4,802	-0.02%
2022/11/10	0.1	41.95	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0.9	41.97	0.1	42.10	42.25	0.8	4,868	0.02%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/04	0	0.00	5	41.85	42.00	-5	4,888	-0.10%
2022/11/02	0.2	41.40	0	0.00	41.25	0.2	4,832	0.00%
2022/11/01	2	41.35	0	0.00	41.45	2	4,873	0.04%
2022/10/31	0.3	41.28	0	0.00	41.45	0.3	4,888	0.01%
2022/10/27	0	0.00	3	41.05	41.80	-3	4,875	-0.06%
2022/10/26	2	40.53	0	0.00	40.60	2	4,816	0.04%
2022/10/19	0	0.00	6	40.12	40.20	-6	4,726	-0.13%
2022/10/13	3	38.27	0	0.00	38.75	3	4,945	0.06%
2022/10/12	0.2	39.07	0	0.00	38.95	0.2	5,106	0.00%
2022/10/11	2	38.25	3	39.42	39.35	-1	5,224	-0.02%
2022/10/07	1.2	39.23	0	0.00	38.90	1.2	5,188	0.02%
2022/10/05	0.2	39.85	0	0.00	39.75	0.2	5,206	0.00%
2022/10/04	0	0.00	1	39.85	39.70	-1	5,244	-0.02%
2022/09/30	0.2	38.30	0	0.00	39.00	0.2	5,202	0.00%
2022/09/29	0	0.00	10	38.55	38.60	-10	5,204	-0.19%
2022/09/28	4.6	38.15	0	0.00	38.00	4.6	5,171	0.09%
2022/09/27	3.6	39.57	0	0.00	39.65	3.6	5,055	0.07%
2022/09/26	3.2	40.00	1.7	40.10	40.20	1.5	4,940	0.03%
2022/09/23	15	47.77	11	47.77	47.80	4	4,766	0.08%
2022/09/22	7	47.81	0	0.00	47.75	7	4,634	0.15%
2022/09/21	1	48.00	0	0.00	48.00	1	4,521	0.02%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	5	48.10	0	0.00	48.15	5	4,340	0.12%
2022/09/16	1	48.30	0	0.00	48.30	1	4,306	0.02%
2022/09/15	2	48.33	0	0.00	48.25	2	4,462	0.04%
2022/09/14	2	48.20	0	0.00	48.25	2	4,782	0.04%
2022/09/13	0.1	48.55	0	0.00	48.50	0.1	5,003	0.00%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	0	48.05	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	0	48.10	0	0.00	48.10	0	5,726	0.00%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/29	0.1	47.75	1	47.75	47.85	-0.9	5,702	-0.02%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/24	1	47.95	5	47.70	48.00	-4	5,807	-0.07%
2022/08/22	0	0.00	40	47.50	47.65	-40	5,815	-0.69%
2022/08/19	0	0.00	15	46.65	47.00	-15	5,742	-0.26%
2022/08/18	1	46.90	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	1	47.15	47.20	-1	5,720	-0.02%
2022/08/16	0	0.00	3.1	46.62	46.80	-3.1	5,658	-0.05%
2022/08/15	2.3	46.29	0	0.00	46.20	2.3	5,579	0.04%
2022/08/12	0	0.00	0.6	46.55	46.15	-0.6	5,593	-0.01%
2022/08/11	2	45.90	0	0.00	45.90	2	5,573	0.04%
2022/08/10	2.1	45.75	2	45.85	45.75	0.1	5,595	0.00%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/04	0.1	45.50	0	0.00	45.65	0.1	5,966	0.00%
2022/08/03	2	45.60	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0.1	45.75	0.2	45.70	46.00	-0.2	5,996	0.00%
2022/08/01	2	45.95	1	46.00	45.90	1	6,010	0.02%
2022/07/21	1	45.00	0	0.00	45.15	1	6,053	0.02%
2022/07/19	3	45.40	4	46.08	45.75	-1	6,023	-0.02%
2022/07/18	1	44.05	0	0.00	45.10	1	5,953	0.02%
2022/07/13	0	0.00	2	43.60	43.50	-2	6,119	-0.03%
2022/07/12	1	43.50	0	0.00	43.20	1	6,150	0.02%
2022/07/07	4	43.83	0	0.00	43.80	4	6,213	0.06%
2022/07/01	0.1	44.95	0	0.00	43.95	0.1	7,609	0.00%
2022/06/30	0.1	45.00	1	45.05	45.20	-1	8,178	-0.01%
2022/06/29	0.1	44.90	3	45.02	45.10	-3	8,197	-0.04%
2022/06/27	0	0.00	4	44.80	44.80	-4	8,257	-0.05%
2022/06/24	0.1	44.10	0	0.00	44.20	0.1	8,284	0.00%
2022/06/22	1.1	42.95	0	0.00	43.25	1.1	8,163	0.01%
2022/06/21	1.2	43.53	0	0.00	43.35	1.2	7,857	0.01%
2022/06/20	0	0.00	0.1	44.30	43.60	-0.1	7,697	0.00%
2022/06/17	2.1	43.62	0	0.00	44.75	2.1	7,720	0.03%
2022/06/16	1.1	44.52	0	0.00	44.55	1.1	7,555	0.01%
2022/06/15	1	45.45	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	0.00	1	44.70	44.80	-1	8,324	-0.01%
2022/06/10	0	0.00	3	44.95	44.90	-3	8,491	-0.04%
2022/06/09	7	45.21	0	0.00	45.25	7	8,562	0.08%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	3.2	45.00	4	45.05	45.00	-0.9	8,621	-0.01%
2022/05/30	1	46.10	0	0.00	46.55	1	8,881	0.01%
2022/05/26	0.3	46.15	0	0.00	46.00	0.3	9,060	0.00%
2022/05/24	0	0.00	10	46.02	45.80	-10	9,320	-0.11%
2022/05/20	0	0.00	6	45.90	45.85	-6	9,685	-0.06%
2022/05/18	2	45.90	0	0.00	45.90	2	9,750	0.02%
2022/05/17	2	45.10	0	0.00	45.45	2	9,739	0.02%
2022/05/13	7	44.32	0	0.00	44.70	7	9,762	0.07%
2022/05/12	2	45.80	10	45.50	45.40	-8	9,552	-0.08%
2022/05/11	1	46.25	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1	46.20	0	0.00	46.50	1	9,491	0.01%
2022/05/09	2	46.65	0	0.00	46.50	2	9,510	0.02%
2022/05/06	0.1	46.90	0	0.00	46.90	0.1	9,568	0.00%
2022/05/04	1	46.90	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.70	0	0.00	46.65	1	9,780	0.01%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1	46.60	0	0.00	46.70	1	9,839	0.01%
2022/04/25	3	46.50	0	0.00	46.45	3	9,766	0.03%
2022/04/22	11	47.29	1	47.35	47.10	10	9,677	0.10%
2022/04/21	1	47.70	0	0.00	47.50	1	9,599	0.01%
2022/04/20	4	47.41	0	0.00	48.75	4	9,493	0.04%
2022/04/19	1	47.65	0	0.00	47.80	1	9,399	0.01%
2022/04/18	2	48.30	17	47.90	47.80	-15	9,395	-0.16%
2022/04/15	6	48.05	0	0.00	48.05	6	9,352	0.06%
2022/04/14	2.1	47.85	1	47.75	47.85	1.1	9,312	0.01%
2022/04/13	1	47.30	0	0.00	47.45	1	9,288	0.01%
2022/04/12	17	46.85	1	46.85	46.90	16	9,253	0.17%
2022/04/11	14	47.87	15	48.02	47.60	-1	9,119	-0.01%
2022/04/08	17	48.75	4	48.66	48.75	13	8,892	0.15%
2022/04/07	79.5	49.30	46	49.21	48.90	33.5	8,703	0.39%
2022/04/06	28.5	47.79	11	48.46	49.00	17.5	7,888	0.22%
2022/04/01	2	45.13	0	0.00	45.70	2	7,252	0.03%
2022/03/30	2	45.33	0	0.00	45.40	2	7,184	0.03%
2022/03/29	1	45.35	0	0.00	45.30	1	7,325	0.01%
2022/03/28	6	45.33	0	0.00	45.35	6	7,363	0.08%
2022/03/25	0	45.75	0	0.00	45.75	0	7,389	0.00%
2022/03/23	1	46.00	0	0.00	45.95	1	7,509	0.01%
2022/03/22	4.1	45.42	9	45.55	45.50	-4.9	7,515	-0.07%
2022/03/21	16	46.17	0	0.00	46.20	16	7,261	0.22%
2022/03/18	2	46.68	3	46.80	46.60	-1	7,118	-0.01%
2022/03/17	3	46.82	1	46.65	47.00	2	7,022	0.03%
2022/03/16	42	47.15	0	0.00	46.85	42	6,829	0.61%
2022/03/15	2	50.50	13	50.29	50.50	-11	6,228	-0.18%
2022/03/14	0	0.00	1	50.00	49.60	-1	6,042	-0.02%
2022/03/10	0	49.20	0.1	49.40	49.20	0	5,931	0.00%
2022/03/09	2	49.20	0	0.00	49.35	2	5,893	0.03%
2022/03/08	6	48.48	16	48.55	48.50	-10	5,836	-0.17%
2022/03/07	14.1	49.29	16	49.14	49.30	-2	5,723	-0.03%
2022/03/04	6	50.42	1	50.50	50.50	5	5,607	0.09%
2022/03/03	0.1	49.90	5	50.20	50.20	-4.9	5,520	-0.09%
2022/02/24	0	0.00	5	49.10	48.35	-5	5,287	-0.09%
2022/02/23	4	49.09	3	49.05	49.10	1	5,123	0.02%
2022/02/22	2	48.70	14	48.57	48.90	-12	5,011	-0.24%
2022/02/21	3	47.40	2	48.20	48.15	1	4,800	0.02%
2022/02/18	0	0.00	1	47.10	47.20	-1	4,722	-0.02%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	1	47.15	0	0.00	47.15	1	4,863	0.02%
2022/02/14	1	46.70	1	46.80	46.85	0	5,014	0.00%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/10	2	46.83	0	0.00	46.90	2	5,005	0.04%
2022/02/08	1	47.20	1	47.35	47.25	0	4,940	0.00%
2022/01/25	5	46.18	0	0.00	46.30	5	4,666	0.11%
2022/01/24	3	46.15	0	0.00	46.30	3	4,641	0.06%
2022/01/19	3	45.95	0	0.00	45.95	3	4,521	0.07%
2022/01/17	0	0.00	2	46.15	46.25	-2	4,483	-0.04%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	0.1	46.45	0	0.00	46.25	0.1	4,657	0.00%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2021/12/28	0	0.00	5	46.05	46.15	-5	4,557	-0.11%
2021/12/22	3	46.63	0	0.00	46.70	3	4,305	0.07%
2021/12/21	1	47.00	0	0.00	47.00	1	4,226	0.02%
2021/12/16	1	47.25	2	47.20	47.25	-1	4,208	-0.02%
2021/12/13	7	46.64	0.1	46.65	46.70	6.9	4,252	0.16%
2021/12/10	5	46.45	0	0.00	46.50	5	4,199	0.12%
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/11/29	2	46.38	0	0.00	46.45	2	4,068	0.05%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/22	2	46.60	0	0.00	46.55	2	3,875	0.05%
2021/11/19	3	46.75	0	0.00	46.65	3	3,884	0.08%
2021/11/18	0	0.00	2	46.73	46.60	-2	3,886	-0.05%
2021/11/16	2	47.03	0	0.00	46.80	2	3,859	0.05%
2021/11/15	4	47.80	0	0.00	47.65	4	3,829	0.10%
2021/11/12	12	47.30	9	47.41	47.80	3	3,734	0.08%
2021/11/09	0	0.00	1	44.90	44.95	-1	3,676	-0.03%
2021/11/08	1	44.60	0	0.00	45.00	1	3,689	0.03%
2021/10/28	2	45.03	0	0.00	45.10	2	3,908	0.05%
2021/10/26	0	0.00	2	45.45	45.55	-2	3,975	-0.05%
2021/10/25	0	0.00	1	44.95	45.20	-1	4,053	-0.02%
2021/10/13	0	0.00	1	45.15	45.05	-1	4,452	-0.02%
2021/10/06	1	44.35	5	44.40	44.25	-4	4,452	-0.09%
2021/10/01	0.1	44.85	0	0.00	44.80	0.1	4,599	0.00%
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/24	5	45.05	0	0.00	45.10	5	4,508	0.11%
2021/09/23	18	46.73	0	0.00	46.80	18	4,357	0.41%
2021/09/22	5	46.42	0	0.00	46.20	5	4,245	0.12%
2021/09/17	2	47.40	1	47.50	47.35	1	4,100	0.02%
2021/09/16	0	0.00	10	47.70	47.80	-10	4,089	-0.24%
2021/09/15	5	47.65	0	0.00	47.55	5	4,138	0.12%
2021/09/14	0	0.00	12	47.93	47.90	-12	4,191	-0.29%
2021/09/06	0	0.00	10	48.29	48.15	-10	4,318	-0.23%
2021/09/03	0	0.00	3	48.40	48.25	-3	4,304	-0.07%
2021/09/01	0	0.00	5	48.60	48.40	-5	4,370	-0.11%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/23	5	47.85	0	0.00	47.50	5	4,576	0.11%
2021/08/20	0	0.00	1	47.80	47.55	-1	4,597	-0.02%
2021/08/16	9	48.28	4	48.45	48.10	5	5,726	0.09%
2021/08/11	0	0.00	2	48.75	48.80	-2	5,583	-0.04%
2021/08/06	0	0.00	7	49.23	49.45	-7	5,660	-0.12%
2021/08/04	0	0.00	9	49.03	49.05	-9	5,896	-0.15%
2021/08/02	3	49.37	0	0.00	49.45	3	6,067	0.05%
2021/07/29	0	0.00	11	49.00	49.10	-11	6,148	-0.18%
2021/07/28	2	48.10	17	48.11	48.35	-15	6,105	-0.25%
2021/07/27	1	47.75	0	0.00	48.15	1	6,096	0.02%
2021/07/26	4	48.05	1	47.70	48.10	3	6,098	0.05%
2021/07/23	2	47.68	33	47.81	47.90	-31	6,014	-0.52%
2021/07/22	0	0.00	18	46.56	46.85	-18	5,822	-0.31%
2021/07/21	1	45.90	0	0.00	46.00	1	5,780	0.02%
2021/07/19	0	0.00	2	46.15	46.10	-2	6,065	-0.03%
2021/07/16	5	45.65	5	45.45	45.75	0	6,068	0.00%
2021/07/15	1	45.10	1	45.00	45.10	0	6,030	0.00%
2021/07/14	0	0.00	2	44.88	44.95	-2	6,056	-0.03%
2021/07/12	20	45.60	1	45.30	45.20	19	6,116	0.31%
2021/07/09	5	45.00	0	0.00	45.00	5	6,084	0.08%
2021/07/08	0	0.00	6	44.48	44.65	-6	6,005	-0.10%
2021/07/07	1	44.45	0	0.00	44.40	1	6,008	0.02%
2021/07/06	0	0.00	2	43.65	43.65	-2	5,987	-0.03%
2021/07/02	0	0.00	1	43.25	43.30	-1	6,077	-0.02%
2021/06/28	1	43.75	0	0.00	43.60	1	6,172	0.02%
2021/06/25	0	0.00	1	44.05	43.60	-1	6,171	-0.02%
2021/06/23	0	0.00	1	42.90	42.70	-1	6,132	-0.02%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.45	1	42.75	42.20	0	6,113	0.00%
2021/06/09	1	41.55	0	0.00	41.75	1	6,208	0.02%
2021/06/07	3	41.83	0	0.00	41.55	3	6,172	0.05%
2021/05/28	0	0.00	2	43.05	42.65	-2	5,999	-0.03%
2021/05/25	1	42.45	0	0.00	42.30	1	4,800	0.02%
2021/05/18	5	41.92	4.7	41.92	41.90	0.3	4,748	0.01%
2021/05/13	1	42.30	0	0.00	42.10	1	4,629	0.02%
2021/05/12	1	42.20	0	0.00	42.60	1	4,544	0.02%
2021/05/11	0	0.00	5	45.30	44.85	-5	4,277	-0.12%
2021/05/05	10	44.27	0	0.00	45.20	10	3,929	0.25%
2021/05/04	0	0.00	1	44.55	44.35	-1	3,882	-0.03%
2021/04/29	1	45.10	1	45.25	45.25	0	3,765	0.00%
2021/04/27	2	46.30	0	0.00	46.20	2	3,767	0.05%
2021/04/26	3	46.52	1	46.90	46.60	2	3,705	0.05%
2021/04/23	0	0.00	2	45.05	45.35	-2	3,491	-0.06%
2021/04/22	8	44.28	0	0.00	44.10	8	3,389	0.24%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/19	0	0.00	1	44.55	44.60	-1	3,322	-0.03%
2021/04/16	1	43.60	0	0.00	43.60	1	3,270	0.03%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/09	0	0.00	1	43.80	43.75	-1	3,336	-0.03%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/04/01	1	43.60	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%
2021/03/26	1	43.50	0.5	43.45	43.50	0.5	3,854	0.01%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/22	5	43.30	0	0.00	43.60	5	4,406	0.11%
2021/03/19	2	44.25	0	0.00	44.25	2	4,320	0.05%
2021/03/15	1	44.75	0	0.00	44.75	1	4,528	0.02%
2021/03/10	0	0.00	5	45.60	45.45	-5	5,045	-0.10%
2021/03/08	1	45.20	0	0.00	45.25	1	5,088	0.02%
2021/03/04	0	0.00	5	45.00	45.05	-5	5,217	-0.10%
2021/02/26	1	44.80	0	0.00	45.20	1	5,182	0.02%
2021/02/24	0	0.00	1	44.95	44.55	-1	5,110	-0.02%
2021/02/23	1	44.85	0	0.00	44.85	1	5,087	0.02%
2021/02/22	0.2	44.10	0	0.00	44.05	0.2	5,042	0.00%
2021/02/19	0.2	44.10	0	0.00	44.10	0.2	5,037	0.00%
2021/02/18	0	0.00	4	43.95	43.85	-4	5,029	-0.08%
2021/02/04	0	0.00	2	43.80	43.45	-2	4,999	-0.04%
2021/02/01	1	43.25	0	0.00	43.25	1	5,130	0.02%
2021/01/28	2	43.28	0	0.00	43.25	2	5,081	0.04%
2021/01/22	5.1	43.30	0	0.00	43.10	5.1	5,104	0.10%
2021/01/21	2	43.35	0	0.00	43.40	2	5,102	0.04%
2021/01/15	0	0.00	2	45.20	45.05	-2	5,015	-0.04%
2021/01/12	0	0.00	4	46.10	45.55	-4	5,170	-0.08%
2021/01/11	2	46.35	0	0.00	46.00	2	5,145	0.04%
2021/01/08	0	0.00	1	46.00	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	12	45.80	45.60	-12	5,099	-0.24%
2021/01/06	2	45.35	10	45.85	45.20	-8	5,053	-0.16%
2021/01/04	20	45.25	0	0.00	45.15	20	5,002	0.40%
2020/12/31	0	0.00	5	45.65	45.85	-5	5,008	-0.10%
2020/12/28	1	46.00	1	46.25	45.90	0	4,988	0.00%
2020/12/24	1	45.45	0	0.00	46.40	1	4,907	0.02%
2020/12/22	1	44.90	0	0.00	44.50	1	4,623	0.02%
2020/12/17	1	45.90	0	0.00	46.05	1	4,185	0.02%
2020/12/11	1	44.65	0	0.00	44.35	1	4,015	0.02%
2020/12/10	0	0.00	2	44.60	44.60	-2	3,999	-0.05%
2020/12/09	0	0.00	15	44.40	44.50	-15	3,934	-0.38%
2020/12/08	0	0.00	7.2	44.54	45.40	-7.2	3,834	-0.19%
2020/12/07	7	45.54	20.7	45.43	45.85	-13.7	3,620	-0.38%
2020/12/04	14	43.40	0	0.00	43.50	14	3,344	0.42%
2020/12/03	5	43.93	0	0.00	43.80	5	3,285	0.15%
2020/12/01	2	44.15	0	0.00	44.50	2	3,240	0.06%
2020/11/30	0	0.00	2	44.50	44.50	-2	3,235	-0.06%
2020/11/26	1	43.75	0	0.00	43.85	1	3,149	0.03%
2020/11/24	5	43.50	0	0.00	43.50	5	3,245	0.15%
2020/11/23	1	43.55	5	43.40	43.45	-4	3,242	-0.12%
2020/11/19	0	0.00	1	43.30	43.15	-1	3,268	-0.03%
2020/11/18	5	43.00	0	0.00	43.35	5	3,279	0.15%
2020/11/17	10	43.38	0	0.00	43.40	10	3,277	0.31%
2020/11/13	2	43.25	0	0.00	43.40	2	3,336	0.06%
2020/11/12	0	0.00	1.6	43.73	43.85	-1.6	3,324	-0.05%
2020/11/11	0	0.00	20	43.56	44.00	-20	3,346	-0.60%
2020/11/10	0	0.00	3	42.85	42.95	-3	3,273	-0.09%
2020/11/09	0	0.00	2	42.20	42.00	-2	3,262	-0.06%
2020/10/23	3	42.97	0	0.00	42.55	3	3,120	0.10%
2020/10/22	0.8	43.20	0	0.00	43.20	0.8	3,106	0.03%
2020/10/15	3	42.95	0	0.00	42.95	3	2,865	0.10%
2020/10/08	5	44.10	0	0.00	44.70	5	2,849	0.18%
2020/10/07	5	43.50	0	0.00	43.50	5	2,803	0.18%
2020/10/06	0	0.00	10	43.62	43.70	-10	2,829	-0.35%
2020/09/29	0	0.00	120	43.36	43.30	-120	2,824	-4.25%	大賣/鉅額交易
2020/09/23	0	0.00	3	46.05	46.15	-3	2,590	-0.12%
2020/09/22	5	46.35	2	46.65	46.60	3	2,499	0.12%
2020/09/17	10	46.55	0	0.00	46.55	10	2,381	0.42%
2020/09/16	2	46.35	0	0.00	46.35	2	2,358	0.08%
2020/09/14	10	46.35	0	0.00	46.35	10	2,348	0.43%
2020/08/31	0	0.00	43	46.30	46.40	-43	2,516	-1.71%
2020/08/27	0	0.00	0.2	45.50	45.50	-0.2	2,459	-0.01%
2020/08/21	5	44.35	0	0.00	44.35	5	2,688	0.19%
2020/08/18	1	44.10	0	0.00	44.30	1	2,619	0.04%
2020/08/17	1	43.50	1	43.80	44.35	0	2,621	0.00%
2020/08/11	16	42.75	0	0.00	42.70	16	2,603	0.61%
2020/08/10	49	42.80	0	0.00	42.90	49	2,640	1.86%
2020/07/30	4	42.00	0	0.00	42.30	4	2,789	0.14%
2020/07/28	4	42.01	0	0.00	41.60	4	2,799	0.14%
2020/07/27	2	42.53	0	0.00	42.30	2	2,799	0.07%
2020/07/24	1	42.95	0	0.00	42.80	1	2,805	0.04%
2020/07/13	3	43.03	0	0.00	42.80	3	2,833	0.11%
2020/07/10	1.1	43.23	0	0.00	43.15	1.1	2,817	0.04%
2020/07/09	0.1	44.10	0	0.00	43.90	0.1	2,812	0.00%
2020/07/07	2	44.03	0	0.00	44.10	2	2,779	0.07%
2020/07/06	5	44.06	0	0.00	44.00	5	2,765	0.18%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/06/29	11	43.60	0	0.00	43.60	11	2,797	0.39%
2020/06/23	1	44.25	0	0.00	43.90	1	2,823	0.04%
2020/06/19	1	43.70	0	0.00	43.50	1	2,875	0.03%
2020/06/12	29	43.66	0	0.00	43.60	29	3,148	0.92%
2020/06/03	0	0.00	2	46.25	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	3	45.10	45.40	-3	3,135	-0.10%
2020/05/26	1	44.30	0	0.00	44.25	1	2,950	0.03%
2020/05/21	0	0.00	5	44.15	44.20	-5	2,953	-0.17%
2020/05/11	3	44.50	3	44.60	44.70	0	2,769	0.00%
2020/04/30	1	44.20	0	0.00	43.65	1	2,783	0.04%
2020/04/27	0	0.00	2	41.60	42.35	-2	2,919	-0.07%
2020/04/21	8	40.49	0	0.00	40.40	8	2,922	0.27%
2020/04/20	0.3	41.55	0	0.00	41.40	0.3	2,905	0.01%
2020/04/08	5	40.65	0	0.00	40.40	5	2,858	0.17%
2020/03/24	0	0.00	1	37.00	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	3	34.00	34.15	-3	3,025	-0.10%
2020/03/20	1	35.10	0	0.00	35.00	1	3,015	0.03%
2020/03/18	1	37.25	52	37.00	36.45	-51	2,814	-1.81%
2020/03/17	3	38.38	1	38.05	38.00	2	2,762	0.07%
2020/03/13	10	39.50	0	0.00	40.40	10	2,685	0.37%
2020/03/12	0	0.00	16	42.17	41.80	-16	2,579	-0.62%
2020/03/11	0	0.00	2	44.25	43.85	-2	2,497	-0.08%
2020/03/10	2	43.80	0	0.00	43.95	2	2,482	0.08%
2020/03/09	0	0.00	3	44.80	44.30	-3	2,456	-0.12%
2020/03/03	5	44.60	0	0.00	44.55	5	2,410	0.21%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	21	45.50	0	0.00	45.50	21	2,360	0.89%
2020/02/20	5	45.75	0	0.00	45.70	5	2,358	0.21%
2020/02/19	0	0.00	1	46.05	46.20	-1	2,346	-0.04%
2020/02/05	0.3	45.35	0	0.00	45.10	0.3	2,430	0.01%
2020/02/03	3	44.25	4	44.25	44.90	-1	2,404	-0.04%
2020/01/31	4	45.53	0	0.00	45.25	4	2,388	0.17%
2020/01/30	13	45.55	0	0.00	45.45	13	2,348	0.55%
2020/01/14	1	46.40	0	0.00	46.40	1	2,321	0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/06	4	46.11	0	0.00	46.20	4	2,534	0.16%
2019/12/30	3	46.35	0	0.00	46.45	3	2,707	0.11%
2019/12/25	13	46.20	0	0.00	46.20	13	4,781	0.27%
2019/12/19	5	45.76	0	0.00	45.90	5	5,119	0.10%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/12/09	1	46.35	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0.1	46.70	0	0.00	46.60	0.1	5,163	0.00%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/11/22	2	46.58	0	0.00	46.55	2	5,154	0.04%
2019/11/21	2	46.63	0	0.00	46.60	2	5,167	0.04%
2019/11/19	6	46.75	0	0.00	46.90	6	5,171	0.12%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	7	46.59	0	0.00	46.50	7	5,195	0.13%
2019/11/12	4	46.68	0	0.00	46.90	4	5,211	0.08%
2019/11/11	8	46.79	0	0.00	46.70	8	5,200	0.15%
2019/11/06	0.2	47.60	1	47.15	47.45	-0.8	5,160	-0.02%
2019/11/05	1	46.90	0	0.00	47.10	1	5,138	0.02%
2019/11/04	5	46.95	0	0.00	47.10	5	5,131	0.10%
2019/11/01	3	46.80	0	0.00	46.95	3	5,120	0.06%
2019/10/31	0	0.00	1	47.10	46.75	-1	5,127	-0.02%
2019/10/30	0	0.00	10	46.91	46.85	-10	5,109	-0.20%
2019/10/29	2	46.85	0	0.00	46.80	2	5,095	0.04%
2019/10/28	2	46.88	0	0.00	47.00	2	5,078	0.04%
2019/10/23	3	47.67	0	0.00	47.50	3	5,022	0.06%
2019/10/22	0	0.00	2	47.15	47.00	-2	4,995	-0.04%
2019/10/18	1	45.75	0	0.00	45.90	1	4,899	0.02%
2019/10/14	0.1	45.80	0	0.00	45.65	0.1	4,751	0.00%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/04	4	45.51	0	0.00	45.70	4	4,607	0.09%
2019/10/03	6	46.00	0	0.00	46.05	6	4,523	0.13%
2019/10/02	11	45.26	0	0.00	45.90	11	4,330	0.25%
2019/09/27	0	0.00	2	49.90	49.90	-2	2,437	-0.08%
2019/09/25	0	0.00	1	49.80	49.80	-1	1,821	-0.05%
2019/09/19	1	50.10	0	0.00	49.95	1	1,719	0.06%
2019/09/16	0	0.00	1	49.90	50.00	-1	1,705	-0.06%
2019/09/12	2	49.40	0	0.00	49.40	2	1,672	0.12%
2019/09/02	0	0.00	5	49.50	49.50	-5	1,683	-0.30%
2019/08/30	0.2	49.55	0	0.00	49.50	0.2	1,684	0.01%
2019/08/27	2	48.90	0	0.00	48.40	2	1,650	0.12%
2019/08/26	6	48.86	0	0.00	48.80	6	1,610	0.37%
2019/08/21	5	48.55	0	0.00	48.65	5	1,667	0.30%
2019/08/16	1	48.80	2	48.85	48.80	-1	1,642	-0.06%
2019/08/14	1	48.55	0	0.00	48.35	1	1,595	0.06%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/12	2	48.05	10	48.30	48.25	-8	1,598	-0.50%
2019/07/25	5	48.90	0	0.00	48.90	5	1,614	0.31%
2019/07/18	0	0.00	1	49.20	49.40	-1	1,602	-0.06%
2019/07/03	0	0.00	30	49.50	49.30	-30	1,736	-1.73%
2019/06/20	0	0.00	1	50.00	49.90	-1	1,988	-0.05%
2019/06/11	2	48.80	0	0.00	48.60	2	2,436	0.08%
2019/06/05	2	48.65	0	0.00	48.70	2	2,533	0.08%
2019/05/30	1	48.25	0	0.00	48.15	1	2,513	0.04%
2019/05/27	0	0.00	1	49.10	49.20	-1	2,443	-0.04%
2019/05/17	1	47.40	0	0.00	47.50	1	2,423	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	5	49.40	0	0.00	49.40	5	2,539	0.20%
2019/04/30	0	0.00	12	49.38	49.45	-12	2,539	-0.47%
2019/04/26	10	48.70	0	0.00	48.80	10	2,529	0.40%
2019/04/24	0	0.00	2	48.95	48.65	-2	2,536	-0.08%
2019/04/22	5	48.70	0	0.00	48.75	5	2,540	0.20%
2019/04/19	5	48.75	0	0.00	48.90	5	2,543	0.20%
2019/04/18	14	48.55	1	48.75	48.60	13	2,557	0.51%
2019/04/16	2	49.48	0	0.00	49.40	2	2,551	0.08%
2019/04/15	0	0.00	1	49.50	49.50	-1	2,547	-0.04%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.45	0	0.00	49.40	1	2,544	0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/02	1	50.70	0	0.00	50.80	1	2,589	0.04%
2019/04/01	1	51.30	0	0.00	50.90	1	2,640	0.04%
2019/03/29	1	49.90	0	0.00	50.80	1	2,550	0.04%
2019/03/26	0	0.00	2	49.40	49.45	-2	2,493	-0.08%
2019/03/22	2	49.43	0	0.00	49.25	2	2,481	0.08%
2019/03/21	2	49.23	0	0.00	49.35	2	2,453	0.08%
2019/03/20	1	48.70	0	0.00	48.70	1	2,416	0.04%
2019/03/19	0	0.00	10	49.05	48.90	-10	2,361	-0.42%
2019/03/13	10	47.40	0	0.00	47.40	10	1,994	0.50%
2019/03/12	1	47.60	0	0.00	47.50	1	1,967	0.05%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/13	0	0.00	1	47.80	47.65	-1	1,986	-0.05%
2019/02/12	0	0.00	10	48.40	48.45	-10	1,947	-0.51%
2019/01/30	0	0.00	10	47.95	47.95	-10	1,911	-0.52%
2019/01/29	1	47.65	0	0.00	47.80	1	1,912	0.05%
2019/01/25	0	0.00	15	47.60	47.60	-15	1,890	-0.79%
2019/01/24	1	47.25	1	47.40	47.45	0	1,868	0.00%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2018/12/28	0	0.00	5	45.00	45.00	-5	2,274	-0.22%
2018/12/27	5	44.05	0	0.00	44.40	5	2,292	0.22%
2018/12/25	5	43.90	0	0.00	43.90	5	2,269	0.22%
2018/12/24	4	45.00	0	0.00	44.90	4	2,216	0.18%
2018/12/21	5	45.45	0	0.00	46.15	5	2,204	0.23%
2018/12/10	10	45.60	0	0.00	45.60	10	2,296	0.44%
2018/12/06	5	45.80	0	0.00	45.65	5	2,430	0.21%
2018/11/29	1	46.65	0	0.00	46.50	1	4,700	0.02%
2018/11/27	0.8	46.30	0	0.00	46.25	0.8	4,977	0.02%
2018/11/12	1	46.35	0	0.00	46.60	1	5,163	0.02%
2018/10/25	1	44.95	0	0.00	45.00	1	5,721	0.02%
2018/10/19	1	44.90	0	0.00	45.90	1	5,681	0.02%
2018/10/16	5	45.50	0	0.00	45.90	5	5,557	0.09%
2018/10/04	0	0.00	5	47.76	47.75	-5	5,243	-0.10%
2018/10/01	0	0.00	6	48.35	48.20	-6	5,224	-0.11%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/27	6	47.85	1	47.75	48.00	5	5,198	0.10%
2018/09/21	0	0.00	1	48.50	48.70	-1	5,175	-0.02%
2018/09/19	1	48.15	0	0.00	48.15	1	5,140	0.02%
2018/09/13	0	0.00	1	47.65	47.65	-1	5,104	-0.02%
2018/09/07	2	45.23	1	45.80	45.10	1	4,580	0.02%
2018/09/06	3	49.07	0	0.00	49.15	3	3,932	0.08%
2018/09/05	0	0.00	4	48.95	48.80	-4	3,239	-0.12%
2018/09/04	0	0.00	1	49.90	49.95	-1	2,892	-0.03%
2018/09/03	1	50.20	0	0.00	50.00	1	2,724	0.04%
2018/08/28	0	0.00	2	48.43	48.60	-2	2,713	-0.07%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/21	1	48.10	0	0.00	48.20	1	2,879	0.03%
2018/08/16	1	47.90	0	0.00	47.90	1	2,874	0.03%
2018/08/06	0	0.00	2	47.30	47.35	-2	2,406	-0.08%
2018/08/03	1	47.30	3	47.08	47.35	-2	2,409	-0.08%
2018/07/31	1	46.65	0	0.00	47.30	1	2,392	0.04%
2018/07/23	0	0.00	5	45.90	45.80	-5	2,457	-0.20%
2018/07/20	5	46.00	0	0.00	45.85	5	2,471	0.20%
2018/07/12	5	45.30	5	45.00	45.50	0	2,580	0.00%
2018/07/09	1	44.75	1	44.20	44.80	0	2,609	0.00%
2018/07/03	4	44.35	0	0.00	44.20	4	2,704	0.15%
2018/06/26	5	45.50	0	0.00	45.50	5	2,631	0.19%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	1	47.75	47.85	-1	2,452	-0.04%
2018/05/29	0	0.00	2	45.70	46.15	-2	2,121	-0.09%
2018/05/28	0	0.00	1	45.75	45.65	-1	2,116	-0.05%
2018/05/10	5	45.10	0	0.00	45.15	5	2,242	0.22%
2018/04/17	2	44.45	0	0.00	44.55	2	2,578	0.08%
2018/04/11	2	45.50	0	0.00	45.70	2	2,585	0.08%
2018/04/10	1	45.35	0	0.00	45.40	1	2,580	0.04%
2018/04/09	0	0.00	1	45.05	44.80	-1	2,583	-0.04%
2018/03/30	2	44.95	0	0.00	45.00	2	2,586	0.08%
2018/03/15	0	0.00	2	45.60	45.50	-2	2,734	-0.07%
2018/03/01	1	44.05	0	0.00	44.65	1	2,756	0.04%
2018/02/08	0	0.00	1	43.95	44.10	-1	2,679	-0.04%
2018/01/30	2	45.60	0	0.00	45.55	2	2,471	0.08%
2018/01/25	1	45.40	0	0.00	45.40	1	2,341	0.04%
2018/01/23	0	0.00	1	44.70	44.95	-1	2,212	-0.05%