興富發 (2542)-凱基-虎尾券商分點個股進出

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
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股▼1.12%
949人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－凱基-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/12/11	0	46.65	0	0.00	46.65	0	7,269	0.00%
2024/12/10	0.1	46.85	4	46.98	46.65	-4	7,398	-0.05%
2024/12/09	0	0.00	2	48.55	47.40	-2	7,430	-0.03%
2024/12/06	2	48.05	0	0.00	48.50	2	7,490	0.03%
2024/12/05	1	46.65	2	46.90	46.80	-1	7,382	-0.01%
2024/12/04	2	48.30	2	48.20	48.35	0	7,334	0.00%
2024/12/03	0	0.00	1	47.60	47.80	-1	7,380	-0.01%
2024/12/02	0	0.00	2	48.00	47.80	-2	7,353	-0.03%
2024/11/29	4	47.15	3.1	47.45	47.95	1	7,405	0.01%
2024/11/27	0	0.00	1	46.45	46.05	-1	7,398	-0.01%
2024/11/25	0	0.00	4.1	45.21	46.05	-4.1	7,268	-0.06%
2024/11/20	0.7	42.75	0	0.00	43.00	0.7	7,573	0.01%
2024/11/18	1	42.85	0	0.00	43.10	1	8,056	0.01%
2024/11/15	2	43.45	0	0.00	43.30	2	8,250	0.02%
2024/11/14	0	0.00	1	42.95	42.55	-1	8,494	-0.01%
2024/11/13	3	42.90	0	0.00	42.80	3	8,574	0.03%
2024/11/12	1	42.30	6	42.43	42.10	-5	8,642	-0.06%
2024/11/11	3	42.95	0	0.00	42.90	3	8,642	0.03%
2024/11/06	1	40.51	0	0.00	40.70	1	8,955	0.01%
2024/11/04	1.1	40.97	0	0.00	40.85	1.1	10,166	0.01%
2024/10/30	3	40.78	0	0.00	40.75	3	10,882	0.03%
2024/10/25	4	40.44	0.5	41.00	40.70	3.5	11,440	0.03%
2024/10/24	6.1	40.47	0	0.00	40.30	6.1	11,758	0.05%
2024/10/23	9.2	41.30	0	0.00	41.00	9.2	11,773	0.08%
2024/10/22	1	42.20	0	0.00	42.25	1	11,855	0.01%
2024/10/21	5	42.45	0	0.00	42.75	5	12,263	0.04%
2024/10/18	0.1	43.05	0	0.00	43.05	0.1	12,751	0.00%
2024/10/16	1	42.80	0	0.00	42.95	1	13,547	0.01%
2024/10/15	0.2	43.00	0.1	43.35	43.00	0.1	14,001	0.00%
2024/10/11	6.2	44.37	0	0.00	43.60	6.2	14,414	0.04%
2024/10/09	11.1	44.28	0	0.00	44.05	11.1	14,703	0.08%
2024/10/08	0.1	44.55	0	0.00	45.20	0.1	15,079	0.00%
2024/10/07	1	44.65	0	0.00	44.90	1	15,177	0.01%
2024/10/04	1.4	43.96	0	0.00	43.60	1.4	15,268	0.01%
2024/10/01	0.1	44.70	1	44.90	44.60	-0.9	15,238	-0.01%
2024/09/30	2.4	45.34	1.6	45.45	45.10	0.8	15,449	0.01%
2024/09/27	1	45.65	0	0.00	45.60	1	15,476	0.01%
2024/09/26	1.1	45.96	0	0.00	45.40	1.1	15,492	0.01%
2024/09/25	0	0.00	5	50.05	50.30	-5	15,404	-0.03%
2024/09/24	0	0.00	1	49.10	49.15	-1	15,397	-0.01%
2024/09/23	8.2	48.37	1	48.50	49.10	7.2	15,752	0.05%
2024/09/20	9.3	49.64	11	50.63	49.20	-1.7	15,827	-0.01%
2024/09/19	8	53.93	4	53.93	54.20	4	15,631	0.03%
2024/09/13	0	0.00	1	51.60	52.00	-1	16,549	-0.01%
2024/09/12	3	50.27	2.8	50.81	51.00	0.2	16,710	0.00%
2024/09/11	5.2	50.22	7	50.01	50.30	-1.8	16,779	-0.01%
2024/09/10	1.2	51.53	41	51.93	51.50	-39.8	16,943	-0.24%
2024/09/09	4	51.60	0	0.00	51.80	4	17,421	0.02%
2024/09/06	4	52.63	20.1	52.82	53.20	-16.1	17,428	-0.09%
2024/09/05	20	53.00	6	53.10	53.00	14	17,628	0.08%
2024/09/04	2	52.40	0	0.00	52.20	2	17,842	0.01%
2024/09/02	0	0.00	7	56.14	54.50	-7	18,126	-0.04%
2024/08/30	11	54.82	5	55.08	55.70	6	18,056	0.03%
2024/08/29	0.1	52.70	0	0.00	52.30	0.1	17,911	0.00%
2024/08/28	4	52.45	1	52.40	52.60	3	17,993	0.02%
2024/08/27	2	52.25	0	0.00	52.60	2	18,018	0.01%
2024/08/26	4	51.88	0	0.00	51.90	4	18,007	0.02%
2024/08/23	2	52.35	0	0.00	52.20	2	17,977	0.01%
2024/08/22	5	52.68	2	53.10	53.60	3	17,892	0.02%
2024/08/21	2	54.70	1	55.00	54.80	1	17,586	0.01%
2024/08/20	3	58.23	0	0.00	56.90	3	17,319	0.02%
2024/08/19	1	60.00	5	59.20	59.40	-4	17,133	-0.02%
2024/08/16	6	58.72	1.1	58.55	58.30	5	16,982	0.03%
2024/08/15	1	55.00	0	0.00	55.00	1	16,757	0.01%
2024/08/12	0	0.00	2	54.30	54.60	-2	16,753	-0.01%
2024/08/08	6	52.80	7	52.71	52.70	-1	16,589	-0.01%
2024/08/07	8	52.74	8	52.71	53.00	0	16,548	0.00%
2024/08/06	76.3	52.81	3	56.47	50.50	73.3	16,345	0.45%
2024/08/05	3.5	54.87	4	55.40	54.80	-0.5	15,613	0.00%
2024/08/01	111	64.47	110	64.28	64.30	1	15,622	0.01%	大買/大賣/
2024/07/30	0	0.00	2	62.00	64.10	-2	16,104	-0.01%
2024/07/29	5	63.52	14	63.72	63.00	-9	16,475	-0.05%
2024/07/26	0	0.00	5	62.30	61.60	-5	16,202	-0.03%
2024/07/23	5	62.50	13	62.05	62.60	-8	16,252	-0.05%
2024/07/22	1	61.10	4	60.63	60.60	-3	16,100	-0.02%
2024/07/19	5	62.42	10	63.41	63.80	-5	15,756	-0.03%
2024/07/18	2	64.70	0	0.00	65.90	2	15,295	0.01%
2024/07/17	11	65.21	23.9	65.14	65.00	-12.9	15,012	-0.09%
2024/07/16	24	63.99	14	63.76	64.40	10	14,954	0.07%
2024/07/15	11	61.29	6	61.95	61.20	5	14,532	0.03%
2024/07/12	6	61.42	3	60.97	60.70	3	14,290	0.02%
2024/07/11	7	60.44	27.2	59.28	60.00	-20.2	14,161	-0.14%
2024/07/10	23	59.30	2	59.55	59.40	21	13,886	0.15%
2024/07/09	7.3	53.98	17	53.82	54.60	-9.7	13,501	-0.07%
2024/07/08	2	55.60	0	0.00	55.50	2	13,382	0.01%
2024/07/05	0	0.00	1	55.50	55.30	-1	13,247	-0.01%
2024/07/04	0	0.00	2	54.75	55.20	-2	13,228	-0.02%
2024/07/03	0	0.00	5	53.48	53.20	-5	13,033	-0.04%
2024/07/02	1	52.70	0	0.00	53.10	1	13,043	0.01%
2024/06/28	1	53.20	2	53.10	52.10	-1	12,936	-0.01%
2024/06/27	2	53.45	4.2	53.85	53.40	-2.2	12,790	-0.02%
2024/06/26	5	52.26	0.4	52.60	52.70	4.6	12,320	0.04%
2024/06/25	2	52.20	1	53.10	51.90	1	11,938	0.01%
2024/06/24	4	52.93	13	53.49	53.20	-9	11,656	-0.08%
2024/06/21	1	51.70	0	0.00	52.80	1	11,092	0.01%
2024/06/20	2	51.80	0	0.00	52.50	2	10,632	0.02%
2024/06/19	2	51.80	1	51.60	51.70	1	10,502	0.01%
2024/06/18	0	0.00	5	51.42	51.60	-5	10,336	-0.05%
2024/06/17	2	52.15	11	52.35	52.10	-9	10,274	-0.09%
2024/06/14	11	51.59	24.1	51.36	51.60	-13.1	9,959	-0.13%
2024/06/13	0	0.00	2.1	48.07	49.15	-2.1	9,397	-0.02%
2024/06/12	0	0.00	11	48.89	48.30	-11	9,308	-0.12%
2024/06/11	3	47.55	0.2	47.55	48.95	2.8	9,083	0.03%
2024/06/07	2	48.70	23	48.93	48.45	-21	8,820	-0.24%
2024/06/06	0	0.00	2	47.33	47.35	-2	8,543	-0.02%
2024/06/05	10	47.08	0	0.00	46.55	10	8,393	0.12%
2024/05/31	0	0.00	2	45.60	45.80	-2	8,202	-0.02%
2024/05/30	0	0.00	3	45.17	44.80	-3	8,098	-0.04%
2024/05/29	2	44.85	0	0.00	45.35	2	8,056	0.02%
2024/05/28	0	0.00	0	44.85	44.35	0	7,950	0.00%
2024/05/20	10	45.40	1	46.00	45.20	9	7,604	0.12%
2024/05/17	0	0.00	4.7	45.42	45.70	-4.7	7,557	-0.06%
2024/05/16	0	0.00	4	44.75	45.55	-4	7,519	-0.05%
2024/05/15	5	45.13	0	0.00	44.45	5	7,358	0.07%
2024/05/14	10	45.25	0	0.00	45.25	10	7,245	0.14%
2024/05/10	0	0.00	2	45.35	45.20	-2	7,097	-0.03%
2024/05/08	1	47.05	5	47.55	46.85	-4	6,745	-0.06%
2024/05/07	5	49.48	15	48.34	47.85	-10	6,490	-0.15%
2024/05/06	6	48.52	11	48.05	48.15	-5	5,901	-0.08%
2024/05/03	3	46.72	16	47.47	47.20	-13	5,458	-0.24%
2024/05/02	16	46.84	55.3	47.02	46.60	-39.3	4,966	-0.79%
2024/04/30	4	44.20	0.1	44.15	44.30	3.9	4,411	0.09%
2024/04/29	7	44.11	1	44.35	44.30	6	4,274	0.14%
2024/04/26	2	42.95	0.1	42.70	42.95	1.9	4,063	0.05%
2024/04/25	0	0.00	1	42.50	42.70	-1	3,964	-0.03%
2024/04/22	1	42.80	1	42.85	42.40	0	3,769	0.00%
2024/04/19	0	0.00	2	41.55	41.45	-2	3,371	-0.06%
2024/04/18	6	40.73	6	40.55	41.60	0	3,204	0.00%
2024/04/17	31	40.71	0	0.00	40.85	31	3,087	1.00%
2024/04/15	0	0.00	1	41.00	40.80	-1	2,983	-0.03%
2024/04/10	5	41.60	0	0.00	41.35	5	2,896	0.17%
2024/04/09	0	0.00	5	40.85	41.20	-5	2,858	-0.17%
2024/04/08	0	0.00	1	40.80	40.70	-1	2,790	-0.04%
2024/03/28	16.6	40.22	0	0.00	40.50	16.6	2,610	0.64%
2024/03/27	1	40.35	0	0.00	40.60	1	2,567	0.04%
2024/03/26	1.2	39.01	0	0.00	39.00	1.2	2,505	0.05%
2024/03/25	0	0.00	3	39.25	39.35	-3	2,514	-0.12%
2024/03/22	3	38.90	0	0.00	38.80	3	2,529	0.12%
2024/03/20	0.1	38.50	0.2	38.50	38.50	-0.2	2,570	-0.01%
2024/03/19	2.1	38.65	0.3	38.75	38.70	1.8	2,526	0.07%
2024/03/18	2	38.95	0	0.00	39.10	2	2,512	0.08%
2024/03/15	2	39.35	18	39.40	39.20	-16	2,527	-0.63%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/13	3	39.85	0.1	39.80	39.80	2.9	2,452	0.12%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/04	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/01	0	0.00	32	39.70	39.70	-32	2,424	-1.32%
2024/02/29	0	0.00	15	39.80	39.70	-15	2,424	-0.62%
2024/02/27	10	39.75	0	0.00	39.70	10	2,419	0.41%
2024/02/26	19	39.75	2	39.75	39.90	17	2,444	0.70%
2024/02/23	26	39.60	0	0.00	39.55	26	2,440	1.07%
2024/02/22	14	40.10	0	0.00	39.75	14	2,457	0.57%
2024/02/19	0	0.00	0.1	39.65	39.65	-0.1	2,425	0.00%
2024/02/16	0	0.00	6	39.47	39.65	-6	2,471	-0.24%
2024/02/05	2	39.63	0	0.00	39.80	2	2,434	0.08%
2024/02/02	0	0.00	1	39.60	39.70	-1	2,421	-0.04%
2024/02/01	0	0.00	2	39.60	39.60	-2	2,413	-0.08%
2024/01/30	0	0.00	1	39.85	39.55	-1	2,433	-0.04%
2024/01/26	1	39.45	0	0.00	39.60	1	2,465	0.04%
2024/01/25	0.1	39.55	0	0.00	39.50	0.1	2,483	0.00%
2024/01/23	3	39.50	0	0.00	39.50	3	2,520	0.12%
2024/01/17	0	0.00	32	39.70	39.85	-32	2,489	-1.29%
2024/01/12	30	39.95	0	0.00	39.90	30	2,406	1.25%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/08	0	0.00	0.2	40.20	40.20	-0.2	2,845	-0.01%
2024/01/03	2	40.25	7	40.20	40.10	-5	2,985	-0.17%
2023/12/22	0	0.00	30	39.95	39.90	-30	3,231	-0.93%
2023/12/21	1.2	39.90	0	0.00	39.90	1.2	3,414	0.04%
2023/12/20	1.1	39.95	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/13	0	0.00	0.5	40.15	40.05	-0.5	3,497	-0.01%
2023/12/12	23	40.00	0.5	40.05	39.90	22.5	3,540	0.64%
2023/12/04	0.8	40.68	0	0.00	40.70	0.8	3,476	0.02%
2023/12/01	2	40.90	0	0.00	40.80	2	3,447	0.06%
2023/11/30	0.3	40.85	1	40.85	40.95	-0.7	3,452	-0.02%
2023/11/24	1	41.10	0	0.00	41.20	1	3,471	0.03%
2023/11/20	0	0.00	0.8	41.00	41.10	-0.8	3,427	-0.02%
2023/11/16	1	40.75	0	0.00	41.00	1	3,433	0.03%
2023/11/15	0	0.00	1	40.60	40.90	-1	3,434	-0.03%
2023/11/14	0.2	40.80	0	0.00	40.85	0.2	3,400	0.01%
2023/11/10	0	0.00	3	40.50	40.55	-3	3,391	-0.09%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/02	0	0.00	5	40.60	40.60	-5	3,494	-0.14%
2023/11/01	0.1	40.45	0	0.00	40.60	0.1	3,493	0.00%
2023/10/31	0.4	40.80	0	0.00	40.70	0.4	3,483	0.01%
2023/10/30	0	0.00	0.2	40.85	40.90	-0.2	3,473	-0.01%
2023/10/27	1	40.80	0.1	41.00	40.80	0.9	3,471	0.03%
2023/10/26	0	0.00	0.5	41.15	40.95	-0.5	3,476	-0.01%
2023/10/25	0	0.00	0.4	41.05	41.00	-0.4	3,465	-0.01%
2023/10/18	1	41.05	0.6	41.29	42.05	0.4	3,479	0.01%
2023/10/17	2	41.00	0	0.00	41.00	2	3,199	0.06%
2023/10/12	0	0.00	2	39.95	40.20	-2	3,125	-0.06%
2023/10/11	3	40.12	0	0.00	40.10	3	3,128	0.10%
2023/10/05	3	39.10	0	0.00	39.10	3	3,071	0.10%
2023/10/03	1	39.20	0.4	39.40	39.25	0.6	3,077	0.02%
2023/10/02	3	39.35	0	0.00	39.30	3	3,075	0.10%
2023/09/28	7	39.40	0	0.00	39.45	7	3,028	0.23%
2023/09/27	6.3	39.74	0	0.00	39.55	6.3	2,981	0.21%
2023/09/26	15	39.78	4.9	39.94	40.00	10.1	2,901	0.35%
2023/09/25	17.1	43.24	1	43.45	43.05	16.1	2,712	0.59%
2023/09/22	11.1	43.65	0	0.00	43.40	11.1	2,593	0.43%
2023/09/21	0	0.00	3	44.00	43.95	-3	2,534	-0.12%
2023/09/15	7.1	43.65	0	0.00	43.25	7.1	2,331	0.30%
2023/09/14	0	0.00	1	43.95	44.10	-1	2,252	-0.04%
2023/09/13	0	0.00	1	43.70	43.70	-1	2,204	-0.05%
2023/09/06	2	43.25	0	0.00	43.40	2	2,289	0.09%
2023/08/30	0.2	43.15	0	0.00	43.25	0.2	2,228	0.01%
2023/08/23	2	42.30	0	0.00	42.30	2	2,294	0.09%
2023/08/22	0.7	42.54	0	0.00	42.40	0.7	2,320	0.03%
2023/08/21	3	42.80	0	0.00	42.75	3	2,323	0.13%
2023/08/16	0.8	42.55	0	0.00	42.60	0.8	2,375	0.03%
2023/08/14	0.1	42.65	0	0.00	42.60	0.1	2,426	0.01%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/09	1.1	42.80	0	0.00	42.65	1.1	2,478	0.04%
2023/08/07	1	42.80	0	0.00	42.80	1	2,962	0.03%
2023/08/02	0	0.00	0.1	42.45	42.55	-0.1	2,959	0.00%
2023/07/26	0	0.00	2	41.98	42.05	-2	3,022	-0.07%
2023/07/25	0.2	41.75	0	0.00	41.60	0.2	3,007	0.01%
2023/07/24	3	41.80	0	0.00	41.70	3	2,980	0.10%
2023/07/19	23	42.15	0	0.00	42.15	23	2,951	0.78%
2023/07/17	1	42.35	0	0.00	42.25	1	2,931	0.03%
2023/07/13	0.1	42.65	0	0.00	42.80	0.1	2,887	0.00%
2023/07/12	0.2	42.90	0	0.00	42.95	0.2	2,874	0.01%
2023/07/10	0.2	42.95	1	42.80	42.80	-0.8	2,878	-0.03%
2023/07/07	0	0.00	10	42.70	42.75	-10	2,913	-0.34%
2023/07/04	0	0.00	1	42.90	42.85	-1	2,939	-0.03%
2023/07/03	0	0.00	1	42.70	42.80	-1	2,955	-0.03%
2023/06/30	1	42.65	23	42.58	42.65	-22	2,964	-0.74%
2023/06/29	0	0.00	8	42.61	42.75	-8	2,963	-0.27%
2023/06/26	1	42.45	0	0.00	42.25	1	2,985	0.03%
2023/06/19	1.1	42.21	0	0.00	42.30	1.1	2,982	0.04%
2023/06/16	4	42.28	0	0.00	42.25	4	2,968	0.14%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/12	0	0.00	27	42.93	42.85	-27	3,027	-0.89%
2023/06/09	3	42.52	0.6	42.50	42.50	2.4	3,009	0.08%
2023/06/05	10	42.50	0	0.00	42.50	10	3,041	0.33%
2023/05/26	0	0.00	10	42.25	42.20	-10	3,040	-0.33%
2023/05/25	7	42.60	0	0.00	42.50	7	3,025	0.23%
2023/05/17	10	41.95	0	0.00	41.90	10	2,868	0.35%
2023/05/16	1	41.35	0	0.00	41.65	1	2,836	0.04%
2023/05/15	0.2	41.18	1.9	41.02	41.35	-1.7	2,816	-0.06%
2023/05/12	0.3	41.75	0.1	42.00	41.95	0.2	2,713	0.01%
2023/05/11	52	42.00	57.7	42.11	42.30	-5.7	2,632	-0.22%
2023/05/08	0	0.00	0	43.15	43.30	0	2,235	0.00%
2023/04/27	1	41.95	0	0.00	42.05	1	2,398	0.04%
2023/04/26	0	0.00	10	41.80	42.00	-10	2,410	-0.41%
2023/04/25	1	41.70	1	42.00	41.65	0	2,423	0.00%
2023/04/21	0	0.00	5	41.80	41.85	-5	2,423	-0.21%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/12	1	41.85	0	0.00	41.95	1	2,407	0.04%
2023/03/31	0	0.00	4	40.95	41.15	-4	2,570	-0.16%
2023/03/29	0	0.00	1	40.95	41.05	-1	3,290	-0.03%
2023/03/27	0	0.00	0.2	40.90	40.70	-0.2	4,154	0.00%
2023/03/24	1.6	40.68	0	0.00	40.65	1.6	4,616	0.03%
2023/03/23	1	41.10	0	0.00	41.00	1	4,683	0.02%
2023/03/21	0	0.00	5	41.04	41.10	-5	4,864	-0.10%
2023/03/20	6	40.61	0	0.00	40.70	6	4,939	0.12%
2023/03/16	0.2	40.25	2	40.25	40.10	-1.8	5,004	-0.04%
2023/03/15	6.3	40.84	0	0.00	40.60	6.3	5,035	0.13%
2023/03/13	0	0.00	0.2	41.55	41.80	-0.2	5,086	0.00%
2023/03/10	0	0.00	10	41.90	41.95	-10	5,112	-0.20%
2023/03/09	0	0.00	1.2	41.95	41.95	-1.2	5,127	-0.02%
2023/03/08	1	41.70	0	0.00	41.85	1	5,151	0.02%
2023/03/07	0	0.00	13.3	41.71	41.80	-13.3	5,162	-0.26%
2023/03/03	1	41.95	0	0.00	41.95	1	5,213	0.02%
2023/03/01	0	0.00	0	42.35	42.35	0	5,253	0.00%
2023/02/24	0	0.00	1.1	42.45	42.40	-1.1	5,404	-0.02%
2023/02/23	0.3	42.45	0	0.00	42.40	0.3	5,417	0.01%
2023/02/20	1.9	42.17	0	0.00	42.30	1.9	5,567	0.03%
2023/02/13	0	0.00	2	41.65	41.80	-2	5,888	-0.03%
2023/02/09	0	41.90	1	41.80	41.75	-1	5,946	-0.02%
2023/02/06	0	0.00	1	41.70	42.00	-1	6,047	-0.02%
2023/02/03	0	0.00	1	41.50	41.80	-1	6,036	-0.02%
2023/02/02	2	41.40	0.7	41.60	41.25	1.4	6,057	0.02%
2023/02/01	0	0.00	5	41.55	41.60	-5	6,045	-0.08%
2023/01/31	0	0.00	1	41.00	41.10	-1	6,114	-0.02%
2023/01/30	0	0.00	10	40.70	40.65	-10	6,079	-0.16%
2023/01/13	0	0.00	1	40.80	40.80	-1	6,054	-0.02%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	2	40.45	0	0.00	40.45	2	6,165	0.03%
2023/01/04	10	40.50	10	40.45	40.60	0	6,229	0.00%
2023/01/03	5	40.30	0.2	40.50	40.35	4.8	6,276	0.08%
2022/12/28	0	0.00	1	41.15	40.70	-1	6,284	-0.02%
2022/12/27	2	41.10	6	41.60	41.45	-4	6,283	-0.06%
2022/12/23	6	40.30	0	0.00	40.35	6	6,264	0.10%
2022/12/22	1	39.80	0	0.00	42.00	1	6,211	0.02%
2022/12/21	3	39.51	0	0.00	40.00	3	6,026	0.05%
2022/12/20	6	39.92	0	0.00	39.65	6	5,780	0.10%
2022/12/19	1	40.70	0	0.00	40.50	1	5,621	0.02%
2022/12/16	4	41.31	0	0.00	41.15	4	5,404	0.07%
2022/12/14	1	42.45	6.5	42.04	42.60	-5.5	5,170	-0.11%
2022/12/13	1	43.00	0	0.00	42.75	1	5,162	0.02%
2022/12/09	0.1	44.00	3	43.80	44.00	-2.9	5,155	-0.06%
2022/12/08	1	43.90	0	0.00	44.10	1	5,144	0.02%
2022/12/07	0	0.00	1	44.30	44.35	-1	5,137	-0.02%
2022/12/06	0	0.00	3	44.15	43.95	-3	5,103	-0.06%
2022/12/02	3	44.52	0	0.00	44.25	3	5,030	0.06%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0	0.00	1	44.00	44.85	-1	5,036	-0.02%
2022/11/24	0	0.00	1	44.85	44.90	-1	5,032	-0.02%
2022/11/23	1	44.90	0	0.00	44.90	1	5,037	0.02%
2022/11/22	0	0.00	25	44.21	44.85	-25	5,044	-0.50%
2022/11/18	26	43.80	0	0.00	43.80	26	4,941	0.53%
2022/11/17	0	0.00	11.1	43.49	43.55	-11.1	4,949	-0.22%
2022/11/16	4	43.40	0.2	43.25	43.20	3.8	4,925	0.08%
2022/11/15	10	42.95	0	0.00	42.90	10	4,916	0.20%
2022/11/14	0	0.00	21	43.10	43.35	-21	4,875	-0.43%
2022/11/11	20	42.30	2.2	42.39	42.40	17.8	4,802	0.37%
2022/11/10	2	42.00	0	0.00	42.25	2	4,814	0.04%
2022/11/09	0	0.00	8.3	42.20	42.25	-8.3	4,868	-0.17%
2022/11/04	5	41.90	2	41.53	42.00	3	4,888	0.06%
2022/11/03	1	40.95	0	0.00	41.30	1	4,842	0.02%
2022/11/02	0.2	41.40	0	0.00	41.25	0.2	4,832	0.00%
2022/11/01	0	0.00	5	41.30	41.45	-5	4,873	-0.10%
2022/10/31	9	41.42	1	41.20	41.45	8	4,888	0.16%
2022/10/28	1	41.70	0	0.00	41.65	1	4,880	0.02%
2022/10/27	0	0.00	10	41.60	41.80	-10	4,875	-0.21%
2022/10/24	0	0.00	1	40.70	40.60	-1	4,786	-0.02%
2022/10/19	0	0.00	0.1	40.30	40.20	-0.1	4,726	0.00%
2022/10/17	0	0.00	35	38.70	39.20	-35	4,736	-0.74%
2022/10/14	0	0.00	31	39.20	39.20	-31	4,808	-0.64%
2022/10/13	3	38.25	1	38.35	38.75	2	4,945	0.04%
2022/10/12	0	0.00	0.9	39.13	38.95	-0.9	5,106	-0.02%
2022/10/11	0	0.00	33	39.33	39.35	-33	5,224	-0.63%
2022/10/07	1	39.00	0	0.00	38.90	1	5,188	0.02%
2022/10/06	2	39.53	0	0.00	39.65	2	5,180	0.04%
2022/10/05	0	0.00	3	39.70	39.75	-3	5,206	-0.06%
2022/10/04	0	0.00	1	40.00	39.70	-1	5,244	-0.02%
2022/10/03	1	39.65	0	0.00	39.85	1	5,232	0.02%
2022/09/30	0	0.00	0.8	38.25	39.00	-0.8	5,202	-0.01%
2022/09/28	7	38.46	0	0.00	38.00	7	5,171	0.14%
2022/09/27	2	39.65	16	40.15	39.65	-14	5,055	-0.28%
2022/09/26	17	40.04	1	40.65	40.20	16	4,940	0.32%
2022/09/23	1	47.65	0	0.00	47.80	1	4,766	0.02%
2022/09/22	10	47.80	0	0.00	47.75	10	4,634	0.22%
2022/09/21	2	48.05	1	48.10	48.00	1	4,521	0.02%
2022/09/20	0	0.00	10	48.00	48.00	-10	4,374	-0.23%
2022/09/19	4	48.14	0	0.00	48.15	4	4,340	0.09%
2022/09/14	2	48.25	19	47.95	48.25	-17	4,782	-0.36%
2022/09/12	1	48.40	0	0.00	48.40	1	5,233	0.02%
2022/09/07	5	47.90	0	0.00	47.90	5	5,636	0.09%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	4	48.06	5	48.00	48.00	-1	5,698	-0.02%
2022/08/25	0	0.00	7.1	48.00	48.10	-7.1	5,812	-0.12%
2022/08/19	0	0.00	10	46.70	47.00	-10	5,742	-0.17%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	0	0.00	4.2	47.09	47.20	-4.2	5,720	-0.07%
2022/08/16	0.1	46.90	2	46.50	46.80	-1.9	5,658	-0.03%
2022/08/12	10	46.58	0	0.00	46.15	10	5,593	0.18%
2022/08/10	15	45.84	1	45.85	45.75	14	5,595	0.25%
2022/08/02	0	0.00	2	45.60	46.00	-2	5,996	-0.03%
2022/08/01	0	0.00	1.3	45.97	45.90	-1.3	6,010	-0.02%
2022/07/27	11	44.70	0	0.00	44.65	11	6,026	0.18%
2022/07/25	0.1	45.20	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/19	0	0.00	7.4	45.21	45.75	-7.4	6,023	-0.12%
2022/07/18	7	44.94	0	0.00	45.10	7	5,953	0.12%
2022/07/05	1	44.55	0	0.00	44.65	1	6,572	0.02%
2022/07/01	2	44.15	11	44.22	43.95	-9	7,609	-0.12%
2022/06/30	6	45.10	4	45.05	45.20	2	8,178	0.02%
2022/06/28	26	44.58	0	0.00	44.80	26	8,203	0.32%
2022/06/27	1	44.70	1	44.40	44.80	0	8,257	0.00%
2022/06/24	1	44.05	0	0.00	44.20	1	8,284	0.01%
2022/06/23	1.5	43.47	0	0.00	43.30	1.5	8,320	0.02%
2022/06/22	10.3	43.21	0	0.00	43.25	10.3	8,163	0.13%
2022/06/21	14	43.54	0	0.00	43.35	14	7,857	0.18%
2022/06/20	45.1	44.01	0	0.00	43.60	45.1	7,697	0.59%
2022/06/17	2.1	43.68	1	43.65	44.75	1.1	7,720	0.01%
2022/06/16	9	44.68	0	0.00	44.55	9	7,555	0.12%
2022/06/15	5	45.02	1	44.95	45.05	4	7,569	0.05%
2022/06/13	20.3	44.60	0	0.00	44.80	20.3	8,324	0.24%
2022/06/10	5	44.98	0	0.00	44.90	5	8,491	0.06%
2022/06/08	17	45.15	1	45.25	45.45	16	8,561	0.19%
2022/06/07	4	44.90	0	0.00	45.35	4	8,600	0.05%
2022/06/06	18	45.11	0	0.00	45.00	18	8,621	0.21%
2022/06/02	0.3	46.30	0	0.00	46.10	0.3	8,580	0.00%
2022/05/19	1	45.50	0	0.00	45.60	1	9,778	0.01%
2022/05/18	7	45.81	18	45.85	45.90	-11	9,750	-0.11%
2022/05/17	16	45.07	0	0.00	45.45	16	9,739	0.16%
2022/05/16	0	44.45	0	0.00	44.55	0	9,756	0.00%
2022/05/13	6	44.00	2	43.25	44.70	4	9,762	0.04%
2022/05/12	6	45.97	15	45.51	45.40	-9	9,552	-0.09%
2022/05/11	5.1	46.30	0	0.00	46.25	5.1	9,474	0.05%
2022/05/10	5	46.22	0	0.00	46.50	5	9,491	0.05%
2022/05/09	13	46.68	0	0.00	46.50	13	9,510	0.14%
2022/05/05	2	47.10	1	47.05	47.00	1	9,644	0.01%
2022/05/04	10	46.95	3	46.90	46.90	7	9,731	0.07%
2022/05/03	3.1	46.56	1	46.65	46.65	2.1	9,780	0.02%
2022/04/28	0.1	46.95	0	0.00	46.70	0.1	9,846	0.00%
2022/04/27	23.3	46.66	0	0.00	46.70	23.3	9,839	0.24%
2022/04/26	1.2	46.77	0	0.00	47.20	1.2	9,858	0.01%
2022/04/25	0	0.00	1	46.60	46.45	-1	9,766	-0.01%
2022/04/22	2.1	47.12	0	0.00	47.10	2.1	9,677	0.02%
2022/04/21	2.5	47.70	0	0.00	47.50	2.5	9,599	0.03%
2022/04/20	2.1	47.43	0	0.00	48.75	2.1	9,493	0.02%
2022/04/18	3	47.83	0	0.00	47.80	3	9,395	0.03%
2022/04/15	0	0.00	3	47.80	48.05	-3	9,352	-0.03%
2022/04/14	5.1	47.83	0	0.00	47.85	5.1	9,312	0.05%
2022/04/13	1	47.00	0	0.00	47.45	1	9,288	0.01%
2022/04/12	1	46.85	10	47.03	46.90	-9	9,253	-0.10%
2022/04/11	47	47.75	0	0.00	47.60	47	9,119	0.52%
2022/04/08	21	48.83	0	0.00	48.75	21	8,892	0.24%
2022/04/07	5	49.29	9	49.09	48.90	-4	8,703	-0.05%
2022/04/06	13	47.97	1.1	47.48	49.00	11.9	7,888	0.15%
2022/04/01	3	45.68	0	0.00	45.70	3	7,252	0.04%
2022/03/30	15	45.27	0	0.00	45.40	15	7,184	0.21%
2022/03/29	5	45.30	0	0.00	45.30	5	7,325	0.07%
2022/03/28	2	45.30	0	0.00	45.35	2	7,363	0.03%
2022/03/25	0.2	45.75	0	0.00	45.75	0.2	7,389	0.00%
2022/03/24	2.9	45.70	0	0.00	45.75	2.9	7,451	0.04%
2022/03/23	5	45.76	0	0.00	45.95	5	7,509	0.07%
2022/03/22	2	45.50	0	0.00	45.50	2	7,515	0.03%
2022/03/21	3.2	46.10	0	0.00	46.20	3.2	7,261	0.04%
2022/03/18	4.1	46.54	0	0.00	46.60	4.1	7,118	0.06%
2022/03/16	10.3	47.67	6	49.21	46.85	4.3	6,829	0.06%
2022/03/15	5	50.10	0	0.00	50.50	5	6,228	0.08%
2022/03/11	1	48.80	0	0.00	48.90	1	5,950	0.02%
2022/03/10	1	49.20	0	0.00	49.20	1	5,931	0.02%
2022/03/08	3	48.43	0	0.00	48.50	3	5,836	0.05%
2022/03/07	0	0.00	1	49.10	49.30	-1	5,723	-0.02%
2022/03/04	0	0.00	1	50.30	50.50	-1	5,607	-0.02%
2022/03/01	0	0.00	25	49.40	49.45	-25	5,514	-0.45%
2022/02/25	0	0.00	1	48.75	48.95	-1	5,379	-0.02%
2022/02/24	4	48.50	0	0.00	48.35	4	5,287	0.08%
2022/02/23	1	48.80	2	48.85	49.10	-1	5,123	-0.02%
2022/02/22	0.1	47.90	12	48.03	48.90	-11.9	5,011	-0.24%
2022/02/21	14	47.95	5	47.80	48.15	9	4,800	0.19%
2022/01/21	0	0.00	1.1	46.24	46.25	-1.1	4,590	-0.02%
2022/01/20	2	46.10	0	0.00	46.15	2	4,536	0.04%
2022/01/17	15	46.20	0.5	46.20	46.25	14.5	4,483	0.32%
2022/01/14	0	0.00	1	46.15	46.35	-1	4,544	-0.02%
2022/01/13	0	0.00	5	46.25	46.20	-5	4,661	-0.11%
2022/01/12	2	46.20	0	0.00	46.25	2	4,657	0.04%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/05	12	46.10	0	0.00	46.10	12	4,599	0.26%
2022/01/03	0	0.00	1	46.30	46.25	-1	4,629	-0.02%
2021/12/30	2	46.35	0	0.00	46.25	2	4,602	0.04%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/23	3	45.93	0	0.00	46.05	3	4,502	0.07%
2021/12/22	4	46.51	1	46.50	46.70	3	4,305	0.07%
2021/12/21	2	47.13	0	0.00	47.00	2	4,226	0.05%
2021/12/20	3	47.63	1	47.65	47.60	2	4,188	0.05%
2021/12/16	1	47.30	0	0.00	47.25	1	4,208	0.02%
2021/12/10	0	0.00	0.1	46.55	46.50	-0.1	4,199	0.00%
2021/12/08	2	46.45	0	0.00	46.50	2	4,154	0.05%
2021/12/07	1	46.40	0	0.00	46.50	1	4,130	0.02%
2021/12/06	0.1	46.45	0	0.00	46.40	0.1	4,098	0.00%
2021/12/03	0.2	46.40	0	0.00	46.30	0.2	4,116	0.00%
2021/11/26	2	46.80	0	0.00	46.80	2	4,044	0.05%
2021/11/17	0	0.00	1	46.50	46.50	-1	3,875	-0.03%
2021/11/16	0	0.00	1	46.90	46.80	-1	3,859	-0.03%
2021/11/15	4	47.91	8	48.15	47.65	-4	3,829	-0.10%
2021/11/12	19	47.54	14	47.90	47.80	5	3,734	0.13%
2021/11/11	1	45.35	2	45.65	45.60	-1	3,576	-0.03%
2021/11/04	0	0.00	1	44.90	44.65	-1	3,722	-0.03%
2021/11/03	0	0.00	1	44.80	44.85	-1	3,737	-0.03%
2021/11/01	1.1	44.80	0	0.00	44.70	1.1	3,840	0.03%
2021/10/22	0	0.00	1	45.60	45.15	-1	4,122	-0.02%
2021/10/21	0.9	44.95	1	44.85	45.00	-0.1	4,091	0.00%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/14	2	44.65	3	44.65	44.70	-1	4,394	-0.02%
2021/10/12	1	44.60	0	0.00	45.10	1	4,494	0.02%
2021/09/24	4	45.10	0	0.00	45.10	4	4,508	0.09%
2021/09/23	3	46.85	0	0.00	46.80	3	4,357	0.07%
2021/09/22	1	46.50	0	0.00	46.20	1	4,245	0.02%
2021/09/17	1	47.60	0	0.00	47.35	1	4,100	0.02%
2021/09/13	2	48.13	0.1	48.00	48.35	2	4,204	0.05%
2021/09/10	0	0.00	2	47.80	47.95	-2	4,242	-0.05%
2021/08/26	0	0.00	6	47.51	47.40	-6	4,429	-0.14%
2021/08/19	5	47.75	0.1	48.06	47.55	4.9	5,750	0.09%
2021/08/17	0	0.00	6	48.61	48.60	-6	5,807	-0.10%
2021/08/16	1	48.10	1	47.85	48.10	0	5,726	0.00%
2021/08/13	1	49.15	0	0.00	48.90	1	5,649	0.02%
2021/08/09	0.1	49.25	1	49.10	49.00	-1	5,636	-0.02%
2021/08/06	0	0.00	3	49.13	49.45	-3	5,660	-0.05%
2021/08/05	1	48.80	0	0.00	48.70	1	5,663	0.02%
2021/08/04	0	0.00	5	49.05	49.05	-5	5,896	-0.08%
2021/08/03	1	49.75	1	49.70	49.30	0	5,955	0.00%
2021/08/02	2	49.30	0	0.00	49.45	2	6,067	0.03%
2021/07/29	5	49.00	0	0.00	49.10	5	6,148	0.08%
2021/07/28	1	47.80	20	48.11	48.35	-19	6,105	-0.31%
2021/07/27	20	48.15	0	0.00	48.15	20	6,096	0.33%
2021/07/23	1	47.80	2	48.05	47.90	-1	6,014	-0.02%
2021/07/20	1	45.55	1	45.60	45.65	0	5,959	0.00%
2021/07/19	7	46.05	0	0.00	46.10	7	6,065	0.12%
2021/07/16	0	0.00	1	45.55	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	4	45.03	45.10	-4	6,030	-0.07%
2021/07/13	1	44.80	0	0.00	44.85	1	6,135	0.02%
2021/07/12	0	0.00	3	45.48	45.20	-3	6,116	-0.05%
2021/07/09	1.1	44.99	0	0.00	45.00	1.1	6,084	0.02%
2021/07/08	2	44.65	0	0.00	44.65	2	6,005	0.03%
2021/07/07	1	43.85	10	43.88	44.40	-9	6,008	-0.15%
2021/07/06	0.5	43.50	0.2	43.60	43.65	0.3	5,987	0.01%
2021/07/02	0	0.00	0.1	43.30	43.30	-0.1	6,077	0.00%
2021/07/01	0	0.00	5.5	43.41	43.20	-5.5	6,112	-0.09%
2021/06/30	0.1	43.55	0	0.00	43.65	0.1	6,122	0.00%
2021/06/24	1	43.50	0	0.00	43.85	1	6,158	0.02%
2021/06/16	0	0.00	25	42.70	42.50	-25	6,260	-0.40%
2021/06/10	1	41.75	1	42.40	42.30	0	6,243	0.00%
2021/06/09	10	41.65	0	0.00	41.75	10	6,208	0.16%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/04	0	0.00	1	41.95	41.95	-1	6,144	-0.02%
2021/06/03	4	41.85	1.1	42.01	41.85	2.9	6,153	0.05%
2021/06/02	3	41.92	9	42.09	42.00	-6	6,141	-0.10%
2021/05/28	2	42.65	0	0.00	42.65	2	5,999	0.03%
2021/05/26	0	0.00	2	42.30	42.20	-2	4,867	-0.04%
2021/05/18	1	41.75	0	0.00	41.90	1	4,748	0.02%
2021/05/17	3	40.90	0	0.00	40.80	3	4,762	0.06%
2021/05/14	1	42.75	1	42.90	42.80	0	4,683	0.00%
2021/05/13	2	41.28	2	42.43	42.10	0	4,629	0.00%
2021/05/12	1	42.80	1	42.80	42.60	0	4,544	0.00%
2021/05/11	0.1	45.00	5	45.22	44.85	-4.9	4,277	-0.11%
2021/05/10	5	45.79	0	0.00	45.70	5	4,201	0.12%
2021/05/06	0	0.00	20	45.36	45.25	-20	3,976	-0.50%
2021/05/05	5	45.46	0	0.00	45.20	5	3,929	0.13%
2021/05/04	0	0.00	11	44.13	44.35	-11	3,882	-0.28%
2021/04/28	5	45.75	0	0.00	45.65	5	3,739	0.13%
2021/04/27	50	46.00	0	0.00	46.20	50	3,767	1.33%
2021/04/26	10	46.40	2	46.28	46.60	8	3,705	0.22%
2021/04/23	1	44.95	1	44.10	45.35	0	3,491	0.00%
2021/04/22	0	0.00	10	44.60	44.10	-10	3,389	-0.29%
2021/04/15	0	0.00	1	43.35	43.30	-1	3,297	-0.03%
2021/04/13	1	43.55	3	43.60	43.50	-2	3,329	-0.06%
2021/04/08	2	43.45	0	0.00	43.50	2	3,300	0.06%
2021/04/06	10	43.60	0	0.00	43.65	10	3,270	0.31%
2021/04/01	0	0.00	1	43.55	43.55	-1	3,289	-0.03%
2021/03/29	1	43.35	0	0.00	43.55	1	3,680	0.03%
2021/03/26	3	43.60	0	0.00	43.50	3	3,854	0.08%
2021/03/24	3	43.10	0	0.00	43.55	3	4,322	0.07%
2021/03/22	4	43.21	0	0.00	43.60	4	4,406	0.09%
2021/03/18	10	45.30	0	0.00	45.20	10	4,322	0.23%
2021/03/12	0	0.00	2	45.00	44.95	-2	4,737	-0.04%
2021/03/03	0	0.00	1	44.65	44.95	-1	5,185	-0.02%
2021/02/24	0	0.00	17	44.90	44.55	-17	5,110	-0.33%
2021/02/23	17	44.95	0	0.00	44.85	17	5,087	0.33%
2021/02/18	6	43.85	0	0.00	43.85	6	5,029	0.12%
2021/02/17	0	0.00	2	44.10	43.75	-2	5,010	-0.04%
2021/02/03	3	43.30	10	43.40	43.30	-7	5,080	-0.14%
2021/02/01	11	43.27	0	0.00	43.25	11	5,130	0.21%
2021/01/29	3	42.80	0	0.00	42.60	3	5,117	0.06%
2021/01/27	0	0.00	0.1	43.85	43.60	-0.1	5,087	0.00%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/21	1	43.60	0	0.00	43.40	1	5,102	0.02%
2021/01/18	1	44.80	0	0.00	44.55	1	4,997	0.02%
2021/01/15	3	45.50	0	0.00	45.05	3	5,015	0.06%
2021/01/07	0	0.00	4	45.75	45.60	-4	5,099	-0.08%
2021/01/06	0	0.00	0.1	45.50	45.20	-0.1	5,053	0.00%
2021/01/04	1	45.35	0.3	45.60	45.15	0.7	5,002	0.01%
2020/12/31	0	0.00	2	45.73	45.85	-2	5,008	-0.04%
2020/12/25	0	0.00	3	46.32	46.45	-3	4,947	-0.06%
2020/12/24	3	45.85	4	45.88	46.40	-1	4,907	-0.02%
2020/12/23	0	0.00	0.7	44.87	45.00	-0.7	4,737	-0.01%
2020/12/22	0	0.00	1	45.05	44.50	-1	4,623	-0.02%
2020/12/16	0.1	45.55	10	45.85	45.95	-9.9	4,169	-0.24%
2020/12/15	0	0.00	13	45.08	45.25	-13	4,086	-0.32%
2020/12/14	4	45.13	0	0.00	44.90	4	4,076	0.10%
2020/12/10	10.5	44.63	1	44.15	44.60	9.5	3,999	0.24%
2020/12/09	1.3	44.44	2	44.48	44.50	-0.7	3,934	-0.02%
2020/12/08	0	0.00	1	45.00	45.40	-1	3,834	-0.03%
2020/12/07	2	45.66	22	45.50	45.85	-20	3,620	-0.55%
2020/12/03	1	43.95	2	43.88	43.80	-1	3,285	-0.03%
2020/11/30	3	44.27	2	44.50	44.50	1	3,235	0.03%
2020/11/27	0.1	43.71	0	0.00	43.85	0.1	3,140	0.00%
2020/11/26	0	0.00	2	43.83	43.85	-2	3,149	-0.06%
2020/11/25	2	43.75	0	0.00	43.90	2	3,254	0.06%
2020/11/18	0	0.00	1	43.35	43.35	-1	3,279	-0.03%
2020/11/17	0.2	43.38	0	0.00	43.40	0.2	3,277	0.01%
2020/11/16	0	0.00	2	43.55	43.45	-2	3,317	-0.06%
2020/11/13	1	43.45	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0.7	43.55	0	0.00	43.85	0.7	3,324	0.02%
2020/11/10	1	42.80	0	0.00	42.95	1	3,273	0.03%
2020/11/02	1.1	41.94	0	0.00	41.90	1.1	3,189	0.03%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/15	8	43.50	0	0.00	42.95	8	2,865	0.28%
2020/09/30	0	0.00	3	43.20	43.00	-3	2,825	-0.11%
2020/09/29	3	43.45	4	43.15	43.30	-1	2,824	-0.04%
2020/09/28	4	42.45	1	42.35	42.65	3	2,795	0.11%
2020/09/25	1	41.75	2	41.83	41.50	-1	2,769	-0.04%
2020/09/24	3	41.53	0	0.00	41.45	3	2,721	0.11%
2020/09/23	20	46.25	0	0.00	46.15	20	2,590	0.77%
2020/09/22	1	46.60	0	0.00	46.60	1	2,499	0.04%
2020/09/17	8	46.70	0	0.00	46.55	8	2,381	0.34%
2020/09/10	0	0.00	2	46.40	46.30	-2	2,321	-0.09%
2020/09/03	1	45.60	0	0.00	45.60	1	2,467	0.04%
2020/08/24	0	0.00	1	44.55	44.65	-1	2,659	-0.04%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/20	0	0.00	1	44.70	43.50	-1	2,678	-0.04%
2020/08/19	0	0.00	1	44.40	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	3	44.40	44.30	-3	2,619	-0.11%
2020/08/17	3	44.45	1	44.30	44.35	2	2,621	0.08%
2020/08/14	0	0.00	20	43.33	43.10	-20	2,595	-0.77%
2020/08/13	20	43.52	22	43.06	43.75	-2	2,596	-0.08%
2020/08/11	1	42.80	0	0.00	42.70	1	2,603	0.04%
2020/07/31	1	42.85	0	0.00	42.80	1	2,793	0.04%
2020/07/28	1	41.90	1	42.30	41.60	0	2,799	0.00%
2020/07/27	2	42.35	0	0.00	42.30	2	2,799	0.07%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/20	0	0.00	2	42.70	42.65	-2	2,851	-0.07%
2020/07/17	1	43.20	0	0.00	42.90	1	2,852	0.04%
2020/07/16	2	43.25	0	0.00	43.25	2	2,862	0.07%
2020/07/13	0	0.00	5	42.90	42.80	-5	2,833	-0.18%
2020/07/10	2	43.20	1	43.40	43.15	1	2,817	0.04%
2020/07/03	8	43.86	0	0.00	43.85	8	2,768	0.29%
2020/07/02	1	43.90	0	0.00	44.20	1	2,775	0.04%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/15	20	44.05	0	0.00	43.70	20	3,099	0.65%
2020/06/12	1	43.70	0	0.00	43.60	1	3,148	0.03%
2020/06/11	0	0.00	153	45.20	44.80	-153	3,119	-4.91%	大賣/鉅額交易
2020/06/09	2	46.50	10	46.47	46.50	-8	3,185	-0.25%
2020/06/08	1	46.70	5	47.22	46.50	-4	3,259	-0.12%
2020/06/05	5	47.31	0	0.00	47.25	5	3,232	0.15%
2020/06/04	0	0.00	1	46.45	46.40	-1	3,182	-0.03%
2020/06/02	0	0.00	3	45.35	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	1	45.00	44.90	-1	3,087	-0.03%
2020/05/27	10	44.25	0	0.00	44.45	10	2,910	0.34%
2020/05/26	13	44.40	0	0.00	44.25	13	2,950	0.44%
2020/05/22	20	44.01	0	0.00	44.10	20	2,961	0.68%
2020/05/21	43	44.32	0	0.00	44.20	43	2,953	1.46%
2020/05/19	34	43.89	0	0.00	44.00	34	2,928	1.16%
2020/05/18	11	43.55	0	0.00	43.10	11	2,914	0.38%
2020/05/15	1	43.20	3	43.70	43.55	-2	2,908	-0.07%
2020/05/14	0	0.00	2	43.10	43.05	-2	2,866	-0.07%
2020/05/13	0	0.00	1	44.05	44.00	-1	2,832	-0.04%
2020/05/11	30	44.83	0	0.00	44.70	30	2,769	1.08%
2020/05/06	5	43.59	0	0.00	43.70	5	2,727	0.18%
2020/05/04	1	43.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	1	44.15	43.65	-1	2,783	-0.04%
2020/04/29	3	43.83	0	0.00	43.70	3	2,799	0.11%
2020/04/28	0	0.00	4	42.65	42.85	-4	2,828	-0.14%
2020/04/27	4	42.18	2	42.00	42.35	2	2,919	0.07%
2020/04/23	1	40.70	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1	40.40	0	0.00	40.40	1	2,922	0.03%
2020/04/15	1	41.60	1	41.60	41.75	0	2,879	0.00%
2020/04/14	1	41.25	0	0.00	41.50	1	2,874	0.03%
2020/04/06	0	0.00	1	40.30	40.40	-1	2,820	-0.04%
2020/03/30	0	0.00	2	39.85	40.00	-2	2,784	-0.07%
2020/03/27	2	40.10	0	0.00	39.55	2	2,871	0.07%
2020/03/25	2	39.65	2	39.60	39.80	0	3,048	0.00%
2020/03/20	0	0.00	5	34.30	35.00	-5	3,015	-0.17%
2020/03/19	0	0.00	15	33.32	32.90	-15	2,948	-0.51%
2020/03/18	2	37.40	0	0.00	36.45	2	2,814	0.07%
2020/03/17	1	38.15	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	5	40.00	40.05	-5	2,713	-0.18%
2020/03/13	0	0.00	7	38.99	40.40	-7	2,685	-0.26%
2020/03/12	4	42.10	4	42.50	41.80	0	2,579	0.00%
2020/03/10	1	44.15	0	0.00	43.95	1	2,482	0.04%
2020/02/27	2	44.58	0	0.00	44.85	2	2,420	0.08%
2020/02/25	2	44.95	3	45.00	45.00	-1	2,370	-0.04%
2020/02/17	0	0.00	2	45.75	45.95	-2	2,350	-0.09%
2020/02/06	7	45.70	0	0.00	45.55	7	2,426	0.29%
2020/02/03	8	44.95	0.2	45.40	44.90	7.8	2,404	0.32%
2020/01/30	1	45.75	7	45.55	45.45	-6	2,348	-0.26%
2020/01/20	0	0.00	1	46.90	47.10	-1	2,265	-0.04%
2020/01/16	3	46.62	3	46.60	46.65	0	2,258	0.00%
2020/01/09	0	46.25	2	45.95	46.00	-2	2,453	-0.08%
2020/01/08	2	45.73	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	0.00	10	46.10	46.20	-10	2,534	-0.39%
2019/12/31	1	46.30	0	0.00	46.30	1	2,634	0.04%
2019/12/18	5	46.10	0	0.00	46.00	5	5,095	0.10%
2019/12/09	2	46.33	0	0.00	46.30	2	5,168	0.04%
2019/12/04	3	46.48	0	0.00	46.60	3	5,166	0.06%
2019/12/02	0.2	46.80	0	0.00	46.55	0.2	5,162	0.00%
2019/11/28	0	0.00	0.1	47.00	46.50	-0.1	5,154	0.00%
2019/11/21	2	46.80	0	0.00	46.60	2	5,167	0.04%
2019/11/14	1	46.85	0	0.00	46.55	1	5,199	0.02%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	0	0.00	1	46.80	46.90	-1	5,211	-0.02%
2019/11/04	0	0.00	3	46.90	47.10	-3	5,131	-0.06%
2019/10/29	0	0.00	4	46.85	46.80	-4	5,095	-0.08%
2019/10/28	1	46.90	0	0.00	47.00	1	5,078	0.02%
2019/10/23	3	47.15	2	47.80	47.50	1	5,022	0.02%
2019/10/22	2	47.05	1	47.10	47.00	1	4,995	0.02%
2019/10/14	1.2	45.68	0	0.00	45.65	1.2	4,751	0.03%
2019/10/09	1	45.40	0	0.00	45.30	1	4,717	0.02%
2019/10/08	0	0.00	0.7	46.00	45.40	-0.7	4,689	-0.02%
2019/10/07	2	45.75	1	45.75	45.75	1	4,631	0.02%
2019/10/04	3	45.78	0	0.00	45.70	3	4,607	0.07%
2019/10/02	8	45.79	8	46.00	45.90	0	4,330	0.00%
2019/10/01	6	49.88	1	49.90	49.95	5	3,108	0.16%
2019/09/25	8	49.78	0	0.00	49.80	8	1,821	0.44%
2019/09/24	5	49.80	0	0.00	49.65	5	1,784	0.28%
2019/09/23	1	49.90	0	0.00	49.80	1	1,758	0.06%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/19	0	0.00	5	49.95	49.95	-5	1,719	-0.29%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/28	2	49.00	0	0.00	49.40	2	1,653	0.12%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/22	0	0.00	4	48.95	48.90	-4	1,597	-0.25%
2019/08/21	4	48.63	0	0.00	48.65	4	1,667	0.24%
2019/08/20	2	48.75	0	0.00	48.60	2	1,670	0.12%
2019/08/16	1	48.95	1	48.85	48.80	0	1,642	0.00%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/22	0	0.00	2	49.40	49.25	-2	1,600	-0.12%
2019/07/17	0	0.00	10	49.15	49.20	-10	1,607	-0.62%
2019/06/26	2	49.80	1	49.80	49.75	1	1,945	0.05%
2019/06/24	7	50.06	0	0.00	50.00	7	1,993	0.35%
2019/06/20	0	0.00	2	49.90	49.90	-2	1,988	-0.10%
2019/06/06	5	48.70	0	0.00	48.50	5	2,495	0.20%
2019/05/13	1	47.80	0	0.00	47.80	1	2,444	0.04%
2019/05/09	1	48.05	5	48.05	48.00	-4	2,476	-0.16%
2019/05/06	10	48.80	0	0.00	48.75	10	2,517	0.40%
2019/04/22	1	48.75	0	0.00	48.75	1	2,540	0.04%
2019/04/18	0	0.00	3	48.70	48.60	-3	2,557	-0.12%
2019/04/16	0	0.00	3	49.20	49.40	-3	2,551	-0.12%
2019/04/10	3	49.60	0	0.00	49.90	3	2,528	0.12%
2019/04/02	2	51.00	0	0.00	50.80	2	2,589	0.08%
2019/04/01	3	50.50	5	51.20	50.90	-2	2,640	-0.08%
2019/03/29	2	50.20	1	50.60	50.80	1	2,550	0.04%
2019/03/27	1	49.60	0	0.00	49.75	1	2,528	0.04%
2019/03/26	1	49.45	4	49.40	49.45	-3	2,493	-0.12%
2019/03/19	0	0.00	5	48.90	48.90	-5	2,361	-0.21%
2019/03/13	5	47.40	0	0.00	47.40	5	1,994	0.25%
2019/03/12	6	47.60	0	0.00	47.50	6	1,967	0.30%
2019/03/08	2	47.55	2	47.75	47.65	0	1,914	0.00%
2019/03/07	1	47.65	0	0.00	47.50	1	1,942	0.05%
2019/02/26	0	0.00	4	47.93	47.60	-4	2,006	-0.20%
2019/02/15	2	46.95	0	0.00	47.20	2	1,989	0.10%
2019/02/13	1	47.65	0	0.00	47.65	1	1,986	0.05%
2019/01/24	0	0.00	1	47.10	47.45	-1	1,868	-0.05%
2019/01/11	3	46.07	0	0.00	46.30	3	2,029	0.15%
2018/12/28	0	0.00	2	45.00	45.00	-2	2,274	-0.09%
2018/12/27	2	44.05	0	0.00	44.40	2	2,292	0.09%
2018/12/24	1	45.40	0	0.00	44.90	1	2,216	0.05%
2018/12/21	10	45.50	0	0.00	46.15	10	2,204	0.45%
2018/11/27	0	0.00	1	46.20	46.25	-1	4,977	-0.02%
2018/11/26	3	47.05	2	46.25	46.20	1	5,043	0.02%
2018/11/16	0	0.00	20	46.50	46.55	-20	5,104	-0.39%
2018/11/14	1	46.10	0	0.00	46.45	1	5,158	0.02%
2018/11/02	1	46.10	0	0.00	46.20	1	5,620	0.02%
2018/10/23	0	0.00	20	45.85	45.40	-20	5,730	-0.35%
2018/10/19	1	44.90	0	0.00	45.90	1	5,681	0.02%
2018/10/11	4	45.53	2	45.50	45.60	2	5,469	0.04%
2018/10/09	2	46.80	0	0.00	46.65	2	5,337	0.04%
2018/10/03	0	0.00	10	48.20	48.15	-10	5,218	-0.19%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/25	0	0.00	1	49.00	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	21	48.50	48.70	-21	5,175	-0.41%
2018/09/19	0	0.00	10	48.10	48.15	-10	5,140	-0.19%
2018/09/18	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	11	47.25	47.65	-11	5,104	-0.22%
2018/09/12	10	46.60	3	46.77	46.90	7	5,051	0.14%
2018/09/10	1	45.15	0	0.00	44.60	1	4,834	0.02%
2018/09/07	3	45.62	6	45.76	45.10	-3	4,580	-0.07%
2018/09/06	0	0.00	4	49.00	49.15	-4	3,932	-0.10%
2018/09/05	16	48.97	0	0.00	48.80	16	3,239	0.49%
2018/09/04	1	49.80	0	0.00	49.95	1	2,892	0.03%
2018/09/03	20	50.10	0	0.00	50.00	20	2,724	0.73%
2018/08/31	1	49.40	0	0.00	49.90	1	2,690	0.04%
2018/08/28	0	0.00	5	48.55	48.60	-5	2,713	-0.18%
2018/08/27	1	48.35	1	48.35	48.35	0	2,727	0.00%
2018/08/23	1	48.25	0	0.00	48.40	1	2,840	0.04%
2018/08/22	20	48.50	0	0.00	48.35	20	2,883	0.69%
2018/08/14	2	47.50	0	0.00	47.65	2	2,835	0.07%
2018/08/09	0	0.00	10	48.33	48.30	-10	2,481	-0.40%
2018/08/08	2	47.85	0	0.00	47.90	2	2,452	0.08%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	1	47.25	46.90	-1	2,401	-0.04%
2018/08/01	2	47.28	0	0.00	47.20	2	2,402	0.08%
2018/07/31	0	0.00	5	47.00	47.30	-5	2,392	-0.21%
2018/07/27	0	0.00	1	46.15	46.20	-1	2,361	-0.04%
2018/07/23	11	45.94	1	45.80	45.80	10	2,457	0.41%
2018/07/18	0.8	46.00	0	0.00	46.15	0.8	2,501	0.03%
2018/07/17	2	45.33	0	0.00	45.40	2	2,525	0.08%
2018/07/16	1	45.40	0	0.00	45.40	1	2,542	0.04%
2018/07/10	0	0.00	10	45.21	44.85	-10	2,607	-0.38%
2018/07/09	10	45.00	0	0.00	44.80	10	2,609	0.38%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/06/28	3	44.60	0	0.00	44.60	3	2,663	0.11%
2018/06/22	16	45.98	0	0.00	45.70	16	2,644	0.60%
2018/06/21	1	46.15	0	0.00	46.15	1	2,624	0.04%
2018/06/20	5	46.00	0	0.00	46.25	5	2,647	0.19%
2018/06/14	1	46.90	0	0.00	46.35	1	2,513	0.04%
2018/06/08	0	0.00	10	47.35	47.60	-10	2,477	-0.40%
2018/06/07	0	0.00	8	47.90	47.45	-8	2,455	-0.33%
2018/06/06	8	47.71	4.1	47.51	47.85	3.9	2,452	0.16%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/06/01	10	45.95	0	0.00	46.30	10	2,272	0.44%
2018/05/31	0	0.00	1	46.00	45.40	-1	2,230	-0.04%
2018/05/30	3	45.60	0	0.00	45.50	3	2,150	0.14%
2018/05/28	2	45.80	0	0.00	45.65	2	2,116	0.09%
2018/05/23	1	45.90	0	0.00	45.90	1	2,097	0.05%
2018/05/21	0	0.00	2	46.15	46.25	-2	2,105	-0.10%
2018/05/18	0	0.00	5	45.95	45.90	-5	2,105	-0.24%
2018/05/17	0	0.00	1	45.85	45.65	-1	2,114	-0.05%
2018/05/14	0	0.00	1	45.70	45.75	-1	2,276	-0.04%
2018/05/08	1	45.30	0	0.00	45.40	1	2,279	0.04%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/02	0	0.00	10	46.23	46.00	-10	2,512	-0.40%
2018/04/25	3	45.00	0	0.00	45.20	3	2,616	0.11%
2018/04/23	7	45.70	0	0.00	45.60	7	2,630	0.27%
2018/04/18	0.2	44.60	0	0.00	44.45	0.2	2,574	0.01%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/13	0	0.00	10	45.30	45.15	-10	2,574	-0.39%
2018/04/11	2	45.60	0	0.00	45.70	2	2,585	0.08%
2018/04/09	0	0.00	3	45.20	44.80	-3	2,583	-0.12%
2018/04/02	6	45.40	10	45.35	45.30	-4	2,590	-0.15%
2018/03/29	3	45.10	0.6	45.00	44.90	2.4	2,585	0.09%
2018/03/28	10	45.20	0	0.00	45.30	10	2,582	0.39%
2018/03/23	2	44.50	0	0.00	44.75	2	2,567	0.08%
2018/03/16	10	45.40	4	45.40	44.60	6	2,796	0.21%
2018/03/15	0	0.00	1	45.65	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	20	45.30	45.50	-20	2,727	-0.73%
2018/03/08	6	44.14	0	0.00	44.15	6	2,678	0.22%
2018/03/06	0	0.00	3	44.30	44.35	-3	2,693	-0.11%
2018/03/05	1	44.60	1	44.80	44.25	0	2,758	0.00%
2018/03/02	5	44.20	0	0.00	44.00	5	2,754	0.18%
2018/02/23	7	44.80	0	0.00	44.75	7	2,708	0.26%
2018/02/12	1	43.55	0	0.00	43.60	1	2,718	0.04%
2018/02/09	6	42.65	0	0.00	43.55	6	2,704	0.22%
2018/02/08	1	44.05	2	44.20	44.10	-1	2,679	-0.04%
2018/02/07	0	0.00	11	44.80	44.20	-11	2,682	-0.41%
2018/02/06	8	42.19	0	0.00	42.20	8	2,599	0.31%
2018/01/31	5	45.30	0	0.00	45.80	5	2,514	0.20%
2018/01/30	1	45.90	0	0.00	45.55	1	2,471	0.04%
2018/01/29	5	46.15	0	0.00	46.50	5	2,443	0.20%
2018/01/26	2	46.40	15	45.97	46.45	-13	2,421	-0.54%
2018/01/25	1	45.10	0	0.00	45.40	1	2,341	0.04%
2018/01/23	8	44.55	15	45.09	44.95	-7	2,212	-0.32%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/12	0.3	42.80	0	0.00	42.80	0.3	2,100	0.01%
2018/01/11	0.1	42.50	0	0.00	42.45	0.1	2,114	0.00%
2018/01/09	5	43.00	0	0.00	43.15	5	2,123	0.24%
2018/01/08	4	43.35	0	0.00	43.40	4	2,116	0.19%
2018/01/03	5	43.06	0	0.00	43.15	5	2,125	0.24%
2018/01/02	0.3	43.15	4	42.93	43.15	-3.8	2,095	-0.18%