興富發 (2542)-永豐金-桃盛券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/21	0.4	43.60	0	0.00	43.85	0.4	7,262	0.01%
2024/11/20	1.3	42.91	0	0.00	43.00	1.3	7,573	0.02%
2024/11/19	0.4	43.45	2	43.38	43.80	-1.6	7,812	-0.02%
2024/11/15	1.4	43.42	0.1	43.35	43.30	1.3	8,250	0.02%
2024/11/14	0.1	42.50	1	42.50	42.55	-0.9	8,494	-0.01%
2024/11/13	2	42.70	2.1	42.63	42.80	-0.1	8,574	0.00%
2024/11/12	0.1	42.35	1	42.35	42.10	-0.9	8,642	-0.01%
2024/11/11	11.4	42.93	13	42.86	42.90	-1.6	8,642	-0.02%
2024/11/06	0.1	40.70	1.1	40.75	40.70	-1.1	8,955	-0.01%
2024/11/05	0.1	40.90	1	41.10	40.85	-1	9,249	-0.01%
2024/11/04	1.5	40.65	0	0.00	40.85	1.5	10,166	0.01%
2024/11/01	2.5	41.11	1.5	41.10	41.35	1	10,554	0.01%
2024/10/30	0.2	40.95	0	0.00	40.75	0.2	10,882	0.00%
2024/10/29	2.1	40.83	0	0.00	41.00	2.1	11,099	0.02%
2024/10/28	1	41.40	0	0.00	41.40	1	11,277	0.01%
2024/10/25	0.1	40.95	0	0.00	40.70	0.1	11,440	0.00%
2024/10/24	2	40.37	1	40.30	40.30	1	11,758	0.01%
2024/10/23	4.6	41.06	1	41.35	41.00	3.6	11,773	0.03%
2024/10/22	1.2	42.16	0	0.00	42.25	1.2	11,855	0.01%
2024/10/21	0.1	42.60	0	0.00	42.75	0.1	12,263	0.00%
2024/10/18	5	43.00	2	43.15	43.05	3	12,751	0.02%
2024/10/17	1	43.55	0	0.00	43.60	1	13,103	0.01%
2024/10/16	0.2	42.70	2	43.05	42.95	-1.9	13,547	-0.01%
2024/10/15	0.1	43.00	0	0.00	43.00	0.1	14,001	0.00%
2024/10/14	1	43.10	2	43.33	43.50	-1	14,296	-0.01%
2024/10/11	0.1	43.80	0	0.00	43.60	0.1	14,414	0.00%
2024/10/09	0.2	44.58	0	0.00	44.05	0.2	14,703	0.00%
2024/10/08	2.2	44.75	0	0.00	45.20	2.2	15,079	0.01%
2024/10/07	2.1	44.74	4	44.10	44.90	-1.9	15,177	-0.01%
2024/10/04	5.4	43.88	0	0.00	43.60	5.4	15,268	0.04%
2024/10/01	6.4	44.96	0	0.00	44.60	6.4	15,238	0.04%
2024/09/30	1.4	45.21	0	0.00	45.10	1.4	15,449	0.01%
2024/09/27	3.4	45.47	1	45.45	45.60	2.4	15,476	0.02%
2024/09/26	5.2	45.92	1	45.65	45.40	4.2	15,492	0.03%
2024/09/25	1.7	50.01	0.2	50.20	50.30	1.5	15,404	0.01%
2024/09/24	6.6	49.45	0	0.00	49.15	6.6	15,397	0.04%
2024/09/23	10.7	48.09	2	48.65	49.10	8.7	15,752	0.05%
2024/09/20	39.7	49.88	6	49.48	49.20	33.7	15,827	0.21%
2024/09/19	1	54.30	33	53.84	54.20	-32	15,631	-0.20%
2024/09/18	1.1	51.96	0.2	52.60	51.40	1	16,064	0.01%
2024/09/12	4.2	50.51	0	50.90	51.00	4.2	16,710	0.03%
2024/09/11	9.3	49.96	0	0.00	50.30	9.3	16,779	0.06%
2024/09/10	1.1	52.03	3.3	50.99	51.50	-2.2	16,943	-0.01%
2024/09/09	11.2	51.77	0.1	52.30	51.80	11.1	17,421	0.06%
2024/09/06	15	52.83	10.1	53.27	53.20	4.9	17,428	0.03%
2024/09/05	0.1	53.50	1	53.70	53.00	-0.9	17,628	-0.01%
2024/09/04	11	52.95	0	0.00	52.20	11	17,842	0.06%
2024/09/03	0.1	54.50	0	0.00	54.20	0.1	18,023	0.00%
2024/09/02	12.1	54.86	3.4	54.60	54.50	8.7	18,126	0.05%
2024/08/30	2	54.30	15	54.45	55.70	-13	18,056	-0.07%
2024/08/29	2.8	52.52	3	52.70	52.30	-0.2	17,911	0.00%
2024/08/28	1.1	52.54	2.1	52.71	52.60	-1	17,993	-0.01%
2024/08/27	2	52.00	0	0.00	52.60	2	18,018	0.01%
2024/08/26	9	52.09	2	51.80	51.90	7	18,007	0.04%
2024/08/23	2.6	52.53	0	0.00	52.20	2.6	17,977	0.01%
2024/08/22	6.3	52.40	4	53.18	53.60	2.3	17,892	0.01%
2024/08/21	19.1	55.06	3.5	55.34	54.80	15.6	17,586	0.09%
2024/08/20	10.9	58.19	2	57.20	56.90	8.9	17,319	0.05%
2024/08/19	2.2	60.26	3	59.83	59.40	-0.8	17,133	0.00%
2024/08/16	0	0.00	21.3	58.81	58.30	-21.3	16,982	-0.13%
2024/08/14	0	0.00	4.9	55.15	55.20	-4.9	16,707	-0.03%
2024/08/13	0.2	54.70	0.4	54.00	54.40	-0.2	16,637	0.00%
2024/08/12	2	54.65	2	55.00	54.60	0	16,753	0.00%
2024/08/09	7.4	53.25	2	53.85	52.90	5.4	16,711	0.03%
2024/08/08	2	51.20	3	52.57	52.70	-1	16,589	-0.01%
2024/08/07	7.5	52.89	8.2	53.10	53.00	-0.7	16,548	0.00%
2024/08/06	23.8	50.20	15	50.90	50.50	8.8	16,345	0.05%
2024/08/05	5.1	56.02	1	55.00	54.80	4.1	15,613	0.03%
2024/08/02	9.6	62.10	1.2	62.65	60.80	8.4	15,428	0.05%
2024/08/01	4.5	63.50	3	64.30	64.30	1.5	15,622	0.01%
2024/07/31	7.2	63.65	1.1	63.63	64.00	6.1	15,823	0.04%
2024/07/30	6	64.10	7	63.00	64.10	-1	16,104	-0.01%
2024/07/29	1	62.90	15	64.41	63.00	-14	16,475	-0.08%
2024/07/26	1.3	61.75	0	0.00	61.60	1.3	16,202	0.01%
2024/07/23	3	62.67	0	0.00	62.60	3	16,252	0.02%
2024/07/22	0.2	60.80	8	60.66	60.60	-7.8	16,100	-0.05%
2024/07/19	3.2	63.19	2	64.60	63.80	1.2	15,756	0.01%
2024/07/18	4	65.65	4	65.98	65.90	0	15,295	0.00%
2024/07/17	32.4	65.37	27	65.04	65.00	5.4	15,012	0.04%
2024/07/16	5	63.34	12.8	63.76	64.40	-7.8	14,954	-0.05%
2024/07/15	13.5	61.67	23.3	62.91	61.20	-9.8	14,532	-0.07%
2024/07/12	0	0.00	6	61.20	60.70	-6	14,290	-0.04%
2024/07/11	5	60.20	9	60.30	60.00	-4	14,161	-0.03%
2024/07/10	6	59.47	17.2	59.01	59.40	-11.2	13,886	-0.08%
2024/07/09	1	54.00	1	53.50	54.60	0	13,501	0.00%
2024/07/08	0	0.00	0.7	55.50	55.50	-0.7	13,382	-0.01%
2024/07/04	0	0.00	16	54.55	55.20	-16	13,228	-0.12%
2024/07/03	0	0.00	10	53.35	53.20	-10	13,033	-0.08%
2024/07/02	0	0.00	1	53.30	53.10	-1	13,043	-0.01%
2024/07/01	0	0.00	17.2	53.06	53.10	-17.2	13,016	-0.13%
2024/06/28	2	52.65	0	0.00	52.10	2	12,936	0.02%
2024/06/27	5	53.28	8	53.95	53.40	-3	12,790	-0.02%
2024/06/26	4	52.35	1	52.00	52.70	3	12,320	0.02%
2024/06/25	1.2	52.13	0	0.00	51.90	1.2	11,938	0.01%
2024/06/24	11	53.03	11.2	54.17	53.20	-0.2	11,656	0.00%
2024/06/21	6	51.58	2	52.55	52.80	4	11,092	0.04%
2024/06/20	6	51.82	6.1	52.33	52.50	-0.1	10,632	0.00%
2024/06/17	0.1	51.80	6.4	52.55	52.10	-6.3	10,274	-0.06%
2024/06/14	2.2	51.70	21.1	51.65	51.60	-18.9	9,959	-0.19%
2024/06/13	0	0.00	16	48.54	49.15	-16	9,397	-0.17%
2024/06/12	4	48.74	5	48.70	48.30	-1	9,308	-0.01%
2024/06/11	2	48.10	5	48.99	48.95	-3	9,083	-0.03%
2024/06/07	4.1	48.76	13	48.33	48.45	-8.9	8,820	-0.10%
2024/06/06	10.9	47.03	8	47.29	47.35	2.9	8,543	0.03%
2024/06/05	5	46.93	0	0.00	46.55	5	8,393	0.06%
2024/06/04	0	0.00	5	46.35	46.50	-5	8,349	-0.06%
2024/06/03	5	46.35	0	0.00	46.40	5	8,313	0.06%
2024/05/31	4	45.56	1	45.55	45.80	3	8,202	0.04%
2024/05/30	2	44.90	52.7	45.00	44.80	-50.7	8,098	-0.63%
2024/05/29	50	44.30	0	0.00	45.35	50	8,056	0.62%
2024/05/28	0.3	44.45	1	44.40	44.35	-0.8	7,950	-0.01%
2024/05/27	3	44.38	5.3	44.53	44.20	-2.3	7,901	-0.03%
2024/05/24	2	44.15	15.3	44.40	44.35	-13.3	7,824	-0.17%
2024/05/23	3	44.65	12.5	44.45	44.50	-9.5	7,797	-0.12%
2024/05/22	0	0.00	0.1	44.85	45.25	-0.1	7,713	0.00%
2024/05/21	8	44.65	0.3	44.75	44.60	7.7	7,653	0.10%
2024/05/20	7	45.46	1	45.40	45.20	6	7,604	0.08%
2024/05/17	2	45.90	1	45.65	45.70	1	7,557	0.01%
2024/05/16	25	45.24	12.1	45.87	45.55	12.9	7,519	0.17%
2024/05/15	5	45.11	25	44.99	44.45	-20	7,358	-0.27%
2024/05/14	1	45.20	0	0.00	45.25	1	7,245	0.01%
2024/05/13	5.2	45.39	4	45.96	46.10	1.2	7,185	0.02%
2024/05/10	9	45.62	1	45.55	45.20	8	7,097	0.11%
2024/05/09	6.2	46.26	3	46.62	45.65	3.2	6,975	0.05%
2024/05/08	3	46.93	1.4	47.19	46.85	1.6	6,745	0.02%
2024/05/07	2	48.55	11	48.75	47.85	-9	6,490	-0.14%
2024/05/06	4.2	47.97	3	47.83	48.15	1.2	5,901	0.02%
2024/05/03	16	47.13	1.1	48.00	47.20	14.9	5,458	0.27%
2024/05/02	7	45.55	17.2	45.92	46.60	-10.2	4,966	-0.21%
2024/04/30	2	43.78	17	43.90	44.30	-15	4,411	-0.34%
2024/04/29	3	43.97	1.2	44.32	44.30	1.8	4,274	0.04%
2024/04/26	6	42.97	0.5	43.25	42.95	5.5	4,063	0.14%
2024/04/25	3	42.85	1.1	42.35	42.70	1.9	3,964	0.05%
2024/04/24	1	42.00	0	0.00	41.95	1	3,860	0.03%
2024/04/23	0	0.00	30	42.00	42.25	-30	3,821	-0.79%
2024/04/22	5	42.55	1.2	43.32	42.40	3.8	3,769	0.10%
2024/04/19	15	41.65	0	0.00	41.45	15	3,371	0.44%
2024/04/18	4	41.25	4	41.75	41.60	0	3,204	0.00%
2024/04/17	0.1	40.50	1	40.45	40.85	-0.9	3,087	-0.03%
2024/04/16	0.9	40.26	0	0.00	40.10	0.9	3,049	0.03%
2024/04/15	0	0.00	5.2	40.71	40.80	-5.2	2,983	-0.17%
2024/04/11	1	41.05	18	41.09	41.10	-17	2,921	-0.58%
2024/04/10	0	0.00	1	41.35	41.35	-1	2,896	-0.03%
2024/04/08	5	40.35	1	40.95	40.70	4	2,790	0.14%
2024/04/03	0	0.00	11	40.25	40.25	-11	2,717	-0.40%
2024/04/02	5	40.08	5	40.20	40.10	0	2,680	0.00%
2024/04/01	1	40.20	1	40.35	40.25	0	2,666	0.00%
2024/03/28	63	40.38	33	40.40	40.50	30	2,610	1.15%
2024/03/27	0.1	40.45	0	0.00	40.60	0.1	2,567	0.00%
2024/03/26	0.2	39.15	0	0.00	39.00	0.2	2,505	0.01%
2024/03/25	0	0.00	0.4	39.15	39.35	-0.4	2,514	-0.02%
2024/03/22	0	0.00	3	38.80	38.80	-3	2,529	-0.12%
2024/03/21	1	38.85	0	0.00	38.65	1	2,556	0.04%
2024/03/20	3.1	38.66	0	0.00	38.50	3.1	2,570	0.12%
2024/03/19	2	38.72	0	0.00	38.70	2	2,526	0.08%
2024/03/18	0.2	39.10	2	39.00	39.10	-1.8	2,512	-0.07%
2024/03/15	1.1	39.22	0	0.00	39.20	1.1	2,527	0.04%
2024/03/12	0	0.00	1.1	39.90	39.95	-1.1	2,432	-0.05%
2024/03/08	1	39.70	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	0.00	4	39.70	39.90	-4	2,448	-0.16%
2024/03/06	1	39.65	1.1	39.70	39.65	-0.1	2,423	0.00%
2024/03/05	0	0.00	44.2	39.70	39.60	-44.2	2,426	-1.82%
2024/03/04	0	0.00	2	39.70	39.65	-2	2,423	-0.08%
2024/02/29	0	0.00	27.9	39.75	39.70	-27.9	2,424	-1.15%
2024/02/26	2	39.90	10.1	39.79	39.90	-8.1	2,444	-0.33%
2024/02/19	1.1	39.56	0	0.00	39.65	1.1	2,425	0.05%
2024/02/16	5.2	39.34	0	0.00	39.65	5.2	2,471	0.21%
2024/02/05	1.1	39.89	0.8	39.70	39.80	0.2	2,434	0.01%
2024/02/02	20	39.55	20	39.55	39.70	0	2,421	0.00%
2024/02/01	0	0.00	0.5	39.65	39.60	-0.5	2,413	-0.02%
2024/01/29	0	0.00	20	39.80	39.80	-20	2,449	-0.82%
2024/01/24	2	39.40	0	0.00	39.55	2	2,510	0.08%
2024/01/23	7.2	39.48	0	0.00	39.50	7.2	2,520	0.28%
2024/01/22	0.2	39.75	0.3	39.70	39.55	-0.1	2,510	-0.01%
2024/01/19	3	39.53	0	0.00	39.70	3	2,499	0.12%
2024/01/16	2	39.55	0	0.00	39.70	2	2,446	0.08%
2024/01/15	27.5	39.95	0	0.00	39.90	27.5	2,388	1.15%
2024/01/11	0.1	40.10	0	0.00	39.95	0.1	2,476	0.00%
2024/01/09	2	40.05	0	0.00	40.05	2	2,789	0.07%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2023/12/28	4	40.10	0	0.00	40.15	4	3,039	0.13%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	0.1	40.15	0	0.00	40.05	0.1	3,098	0.00%
2023/12/22	2	40.00	0.3	40.00	39.90	1.7	3,231	0.05%
2023/12/21	1.4	39.84	0	0.00	39.90	1.4	3,414	0.04%
2023/12/19	0	0.00	1	39.90	40.15	-1	3,443	-0.03%
2023/12/18	1.1	40.12	1	40.15	40.45	0.1	3,468	0.00%
2023/12/14	0.4	40.25	2	40.38	40.40	-1.6	3,472	-0.05%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	0	0.00	0.2	40.10	39.90	-0.2	3,540	-0.01%
2023/12/11	0	0.00	2	40.08	40.10	-2	3,549	-0.06%
2023/12/07	0.1	40.35	1	40.40	40.20	-0.9	3,523	-0.03%
2023/12/06	2.2	40.37	0	0.00	40.35	2.2	3,531	0.06%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	0.1	40.70	2	40.68	40.70	-1.9	3,476	-0.05%
2023/12/01	0	0.00	0.2	40.90	40.80	-0.2	3,447	-0.01%
2023/11/30	1	40.75	0	0.00	40.95	1	3,452	0.03%
2023/11/29	0	40.95	0	0.00	40.85	0	3,496	0.00%
2023/11/28	0.4	41.00	0	0.00	40.95	0.4	3,489	0.01%
2023/11/27	0	41.05	0	0.00	40.95	0	3,468	0.00%
2023/11/21	1	40.90	3	40.95	40.85	-2	3,444	-0.06%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/17	0.2	40.95	0	0.00	40.90	0.2	3,415	0.00%
2023/11/16	0.1	40.85	46.1	40.90	41.00	-46	3,433	-1.34%
2023/11/15	0	0.00	4	40.81	40.90	-4	3,434	-0.12%
2023/11/14	0.1	40.85	1.1	40.76	40.85	-1	3,400	-0.03%
2023/11/13	0	0.00	1.1	40.65	40.60	-1.1	3,398	-0.03%
2023/11/10	0.2	40.70	2	40.58	40.55	-1.8	3,391	-0.05%
2023/11/09	0	0.00	2.1	40.66	40.60	-2.1	3,392	-0.06%
2023/11/08	0	0.00	1	40.65	40.60	-1	3,434	-0.03%
2023/11/07	0	0.00	1	40.80	40.70	-1	3,506	-0.03%
2023/11/06	9.5	40.52	1	40.60	40.70	8.5	3,513	0.24%
2023/11/03	0	0.00	0.1	40.80	40.60	-0.1	3,494	0.00%
2023/11/01	8.1	40.50	8	40.40	40.60	0.1	3,493	0.00%
2023/10/31	0.5	40.77	0	0.00	40.70	0.5	3,483	0.01%
2023/10/26	0	0.00	1.5	41.05	40.95	-1.5	3,476	-0.04%
2023/10/24	0.4	40.85	0	0.00	40.80	0.4	3,471	0.01%
2023/10/23	0.3	40.85	0	0.00	40.75	0.3	3,488	0.01%
2023/10/18	0.2	41.10	1	41.60	42.05	-0.9	3,479	-0.02%
2023/10/17	1	41.00	0	0.00	41.00	1	3,199	0.03%
2023/10/13	0	0.00	1.1	40.71	40.85	-1.1	3,128	-0.04%
2023/10/12	0	0.00	2.2	39.96	40.20	-2.2	3,125	-0.07%
2023/10/11	0	0.00	0.8	40.05	40.10	-0.8	3,128	-0.02%
2023/10/04	0.1	39.20	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/10/02	3.4	39.40	0	0.00	39.30	3.4	3,075	0.11%
2023/09/28	7	39.54	0	0.00	39.45	7	3,028	0.23%
2023/09/27	42.3	39.89	0	0.00	39.55	42.3	2,981	1.42%
2023/09/26	7.5	39.69	3	39.77	40.00	4.5	2,901	0.15%
2023/09/25	1.2	43.12	0	0.00	43.05	1.2	2,712	0.04%
2023/09/22	2.2	43.43	0	0.00	43.40	2.2	2,593	0.09%
2023/09/21	2	43.93	0	0.00	43.95	2	2,534	0.08%
2023/09/19	0	0.00	1	44.10	44.30	-1	2,406	-0.04%
2023/09/18	2.2	43.79	0.1	44.00	44.15	2.1	2,376	0.09%
2023/09/15	3	43.77	0	0.00	43.25	3	2,331	0.13%
2023/09/14	1	44.10	5	43.87	44.10	-4	2,252	-0.18%
2023/09/13	2	43.65	0	0.00	43.70	2	2,204	0.09%
2023/09/12	0.5	43.60	0.1	43.60	43.60	0.3	2,254	0.02%
2023/09/11	2	43.50	0	0.00	43.50	2	2,268	0.09%
2023/09/07	1	43.25	0	0.00	43.40	1	2,261	0.04%
2023/09/05	0	0.00	56	43.55	43.45	-56	2,292	-2.44%
2023/09/04	1	43.50	0	0.00	43.60	1	2,273	0.04%
2023/09/01	0	0.00	0.2	43.00	42.95	-0.2	2,211	-0.01%
2023/08/31	1	43.15	0	0.00	43.00	1	2,211	0.05%
2023/08/30	1	43.20	0	0.00	43.25	1	2,228	0.04%
2023/08/29	1	43.05	0	0.00	43.20	1	2,235	0.04%
2023/08/28	1	42.85	0	0.00	42.95	1	2,238	0.04%
2023/08/25	0.1	42.40	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	2	42.15	6	42.15	42.30	-4	2,289	-0.17%
2023/08/23	2	42.35	0.1	42.40	42.30	1.9	2,294	0.08%
2023/08/18	3	42.72	0.1	42.75	42.95	3	2,348	0.13%
2023/08/17	1.1	42.69	0	0.00	42.60	1.1	2,343	0.05%
2023/08/16	2.1	42.50	0	0.00	42.60	2.1	2,375	0.09%
2023/08/14	1.1	42.60	0	0.00	42.60	1.1	2,426	0.04%
2023/08/11	0.1	42.90	1	43.35	43.40	-0.9	2,426	-0.04%
2023/08/10	1.1	42.55	5	42.80	42.90	-3.9	2,378	-0.16%
2023/08/09	2	42.78	0	0.00	42.65	2	2,478	0.08%
2023/08/08	5	42.75	0	0.00	42.95	5	2,553	0.20%
2023/08/02	2	42.40	0	0.00	42.55	2	2,959	0.07%
2023/08/01	5	42.50	0	0.00	42.55	5	2,975	0.17%
2023/07/31	2	42.35	0	0.00	42.30	2	2,977	0.07%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/26	5.1	42.01	3	42.15	42.05	2.1	3,022	0.07%
2023/07/25	5.2	41.56	0	41.90	41.60	5.2	3,007	0.17%
2023/07/24	8.2	41.83	0	0.00	41.70	8.2	2,980	0.27%
2023/07/18	1	42.20	0	0.00	42.15	1	2,944	0.03%
2023/07/17	3.2	42.29	0	0.00	42.25	3.2	2,931	0.11%
2023/07/14	35	42.69	0	0.00	42.55	35	2,898	1.21%
2023/07/13	0.1	42.70	0	0.00	42.80	0.1	2,887	0.00%
2023/07/11	3	42.82	0.9	42.87	43.00	2.1	2,878	0.07%
2023/07/10	0.1	42.90	0	0.00	42.80	0.1	2,878	0.00%
2023/07/07	0	0.00	5.5	42.66	42.75	-5.5	2,913	-0.19%
2023/07/06	0	0.00	2	42.80	42.80	-2	2,900	-0.07%
2023/07/05	0	0.00	2	42.80	42.70	-2	2,901	-0.07%
2023/06/30	1	42.55	2	42.65	42.65	-1	2,964	-0.03%
2023/06/29	0	0.00	3	42.70	42.75	-3	2,963	-0.10%
2023/06/19	0	0.00	4	42.40	42.30	-4	2,982	-0.13%
2023/06/16	0.4	42.45	0	0.00	42.25	0.4	2,968	0.01%
2023/06/15	1.3	42.86	0	0.00	42.70	1.3	2,912	0.04%
2023/06/12	0	0.00	0.1	42.90	42.85	-0.1	3,027	0.00%
2023/06/09	0	0.00	0.2	42.60	42.50	-0.2	3,009	-0.01%
2023/06/08	10	42.50	0	0.00	42.55	10	3,019	0.33%
2023/06/06	1	42.55	0	0.00	42.50	1	3,037	0.03%
2023/06/05	0	0.00	5	42.60	42.50	-5	3,041	-0.16%
2023/06/01	0	0.00	0.4	42.60	42.60	-0.4	3,065	-0.01%
2023/05/29	0.1	42.20	0	0.00	42.10	0.1	3,039	0.00%
2023/05/24	1	43.10	2	43.05	43.05	-1	3,015	-0.03%
2023/05/22	5	42.45	1	42.60	42.60	4	2,973	0.13%
2023/05/19	1.1	41.95	2	42.00	42.00	-0.9	2,931	-0.03%
2023/05/17	5	41.65	0	0.00	41.90	5	2,868	0.17%
2023/05/16	1.1	41.57	0	0.00	41.65	1.1	2,836	0.04%
2023/05/15	5.2	41.15	0	0.00	41.35	5.2	2,816	0.18%
2023/05/12	0	41.80	1	41.80	41.95	-1	2,713	-0.04%
2023/05/11	10.4	41.91	2.1	41.56	42.30	8.3	2,632	0.31%
2023/05/10	0	0.00	0.3	43.20	43.20	-0.3	2,214	-0.01%
2023/05/09	0	43.20	0	0.00	43.20	0	2,214	0.00%
2023/05/04	0	0.00	0.5	42.80	42.85	-0.5	2,252	-0.02%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/04/27	0	0.00	9	42.10	42.05	-9	2,398	-0.38%
2023/04/24	0	41.80	0	0.00	41.75	0	2,406	0.00%
2023/04/21	1	41.90	1	41.75	41.85	0	2,423	0.00%
2023/04/20	0	0.00	1	41.95	41.85	-1	2,422	-0.04%
2023/04/14	5	42.15	7	42.11	42.10	-2	2,390	-0.08%
2023/04/13	0	0.00	14	41.99	42.10	-14	2,397	-0.58%
2023/04/12	5	42.20	3.5	42.01	41.95	1.5	2,407	0.06%
2023/04/11	0	0.00	1	41.50	41.75	-1	2,348	-0.04%
2023/04/10	1	41.60	1	41.75	41.45	0	2,381	0.00%
2023/04/07	0	0.00	10	41.09	41.70	-10	2,499	-0.40%
2023/04/06	5	40.90	2	40.95	40.85	3	2,473	0.12%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/28	0	0.00	3	40.65	40.70	-3	3,717	-0.08%
2023/03/27	0	0.00	0.2	40.90	40.70	-0.2	4,154	0.00%
2023/03/24	1	40.60	0.1	40.90	40.65	1	4,616	0.02%
2023/03/23	0	0.00	5	41.26	41.00	-5	4,683	-0.11%
2023/03/22	0	0.00	1.6	41.14	41.15	-1.6	4,761	-0.03%
2023/03/21	0	0.00	0.1	41.10	41.10	-0.1	4,864	0.00%
2023/03/20	0	0.00	0.1	40.55	40.70	-0.1	4,939	0.00%
2023/03/17	1	40.30	0	0.00	40.40	1	4,979	0.02%
2023/03/16	4	40.10	2.2	40.13	40.10	1.8	5,004	0.04%
2023/03/15	11.1	40.85	0.6	40.90	40.60	10.5	5,035	0.21%
2023/03/13	2	41.40	0	0.00	41.80	2	5,086	0.04%
2023/03/09	0.5	42.00	0	0.00	41.95	0.5	5,127	0.01%
2023/03/08	0	0.00	1.1	41.71	41.85	-1.1	5,151	-0.02%
2023/03/07	1.1	41.75	0	0.00	41.80	1.1	5,162	0.02%
2023/03/03	2.1	41.95	8	41.85	41.95	-5.9	5,213	-0.11%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0.1	42.35	1	42.35	42.35	-1	5,253	-0.02%
2023/02/24	0	0.00	5	42.29	42.40	-5	5,404	-0.09%
2023/02/23	1	42.40	0.2	42.40	42.40	0.8	5,417	0.02%
2023/02/22	2.1	42.25	1	42.15	42.30	1.1	5,435	0.02%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/20	0	0.00	11	42.09	42.30	-11	5,567	-0.20%
2023/02/17	0	41.90	4	41.95	41.95	-4	5,613	-0.07%
2023/02/16	1	41.95	2	41.95	41.90	-1	5,744	-0.02%
2023/02/15	3	41.92	0	0.00	41.85	3	5,799	0.05%
2023/02/10	0.1	41.65	0	0.00	41.55	0.1	5,912	0.00%
2023/02/08	1	41.85	2	41.80	41.90	-1	6,025	-0.02%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	8	41.85	7	41.92	42.00	1	6,047	0.02%
2023/02/03	7	41.59	0	0.00	41.80	7	6,036	0.12%
2023/02/02	0	41.60	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0	0.00	2.8	41.40	41.60	-2.8	6,045	-0.05%
2023/01/31	0	0.00	0.2	41.35	41.10	-0.2	6,114	0.00%
2023/01/30	0	40.90	0.3	41.05	40.65	-0.3	6,079	0.00%
2023/01/17	0.5	40.75	0	0.00	40.70	0.5	6,054	0.01%
2023/01/16	5.1	40.75	0	0.00	40.70	5.1	6,047	0.08%
2023/01/13	0	0.00	1	40.60	40.80	-1	6,054	-0.02%
2023/01/11	0.1	40.60	1	40.80	40.60	-0.9	6,125	-0.01%
2023/01/10	1	40.40	2	40.40	40.50	-1	6,136	-0.02%
2023/01/09	5	40.35	0	0.00	40.45	5	6,165	0.08%
2023/01/06	0.1	40.55	1	40.40	40.45	-0.9	6,185	-0.01%
2023/01/05	0.1	40.65	0	0.00	40.40	0.1	6,223	0.00%
2023/01/04	0.3	40.55	0	0.00	40.60	0.3	6,229	0.00%
2022/12/30	1	40.30	0	0.00	40.30	1	6,293	0.02%
2022/12/29	5.1	40.50	0	0.00	40.60	5.1	6,273	0.08%
2022/12/28	0.1	40.75	0.5	41.10	40.70	-0.4	6,284	-0.01%
2022/12/27	1.1	40.41	16	41.50	41.45	-14.9	6,283	-0.24%
2022/12/26	0	0.00	5	40.35	40.25	-5	6,225	-0.08%
2022/12/23	6.1	40.30	0	0.00	40.35	6.1	6,264	0.10%
2022/12/22	0	40.10	0.3	41.75	42.00	-0.3	6,211	0.00%
2022/12/21	0.1	39.10	0	0.00	40.00	0.1	6,026	0.00%
2022/12/20	15.3	40.06	1	40.10	39.65	14.3	5,780	0.25%
2022/12/19	20.5	40.61	3	40.90	40.50	17.5	5,621	0.31%
2022/12/16	3.3	41.88	0	0.00	41.15	3.3	5,404	0.06%
2022/12/15	0	42.35	0	0.00	42.40	0	5,094	0.00%
2022/12/14	0.5	42.49	0	0.00	42.60	0.5	5,170	0.01%
2022/12/13	0.1	43.14	0	0.00	42.75	0.1	5,162	0.00%
2022/12/12	0.1	43.89	7.8	43.91	43.65	-7.7	5,153	-0.15%
2022/12/09	0.1	43.98	0	0.00	44.00	0.1	5,155	0.00%
2022/12/08	0	43.95	0	0.00	44.10	0	5,144	0.00%
2022/12/07	0	43.70	0	0.00	44.35	0	5,137	0.00%
2022/12/06	0.1	44.10	2	44.20	43.95	-1.9	5,103	-0.04%
2022/12/05	0.5	44.53	22	44.75	44.40	-21.5	5,088	-0.42%
2022/12/02	0.4	44.56	2.3	44.58	44.25	-1.9	5,030	-0.04%
2022/12/01	0	44.80	1	44.75	44.80	-1	5,016	-0.02%
2022/11/30	0	44.70	0	44.65	44.80	0	5,021	0.00%
2022/11/28	0	44.15	1	44.55	44.85	-1	5,036	-0.02%
2022/11/25	0.1	44.65	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	0	44.85	0	0.00	44.90	0	5,032	0.00%
2022/11/22	1	44.60	4.1	44.54	44.85	-3.1	5,044	-0.06%
2022/11/21	0	43.90	0	0.00	43.95	0	4,921	0.00%
2022/11/18	0.1	43.69	5	43.70	43.80	-4.9	4,941	-0.10%
2022/11/17	2	43.65	2	43.60	43.55	0	4,949	0.00%
2022/11/16	0	43.18	6.5	43.30	43.20	-6.5	4,925	-0.13%
2022/11/15	1	43.30	1	43.20	42.90	0	4,916	0.00%
2022/11/14	0	0.00	1.6	43.08	43.35	-1.6	4,875	-0.03%
2022/11/10	0	0.00	0.1	42.05	42.25	-0.1	4,814	0.00%
2022/11/09	0	0.00	1	42.00	42.25	-1	4,868	-0.02%
2022/11/08	0	41.98	1	42.00	41.90	-1	4,840	-0.02%
2022/11/07	0	41.80	4.1	41.91	42.05	-4.1	4,888	-0.08%
2022/11/04	0	41.25	67.6	41.81	42.00	-67.6	4,888	-1.38%
2022/11/03	0	41.10	16.8	40.98	41.30	-16.8	4,842	-0.35%
2022/11/02	0.8	41.40	2	41.30	41.25	-1.2	4,832	-0.03%
2022/11/01	1.6	41.38	1	41.30	41.45	0.6	4,873	0.01%
2022/10/31	7	41.26	31	41.30	41.45	-24	4,888	-0.49%
2022/10/28	4	41.68	0	0.00	41.65	4	4,880	0.08%
2022/10/27	0	0.00	20	41.24	41.80	-20	4,875	-0.41%
2022/10/26	1	40.45	0	40.60	40.60	1	4,816	0.02%
2022/10/25	3	40.55	15	40.65	40.65	-12	4,828	-0.25%
2022/10/24	0	0.00	60	40.62	40.60	-60	4,786	-1.25%
2022/10/21	0	0.00	0	40.50	40.50	0	4,758	0.00%
2022/10/20	2	40.00	0	0.00	40.35	2	4,768	0.04%
2022/10/19	15	39.92	0.1	40.25	40.20	14.9	4,726	0.32%
2022/10/13	1	38.40	0	0.00	38.75	1	4,945	0.02%
2022/10/12	5	38.95	0	0.00	38.95	5	5,106	0.10%
2022/10/11	0	38.55	0	0.00	39.35	0	5,224	0.00%
2022/10/07	1	39.01	0	0.00	38.90	1	5,188	0.02%
2022/10/06	0	39.70	0	0.00	39.65	0	5,180	0.00%
2022/10/05	0.1	39.75	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	0	39.91	0	0.00	39.70	0	5,244	0.00%
2022/10/03	0	39.80	0	39.10	39.85	0	5,232	0.00%
2022/09/30	0	38.25	0	0.00	39.00	0	5,202	0.00%
2022/09/29	0	38.20	0	38.60	38.60	0	5,204	0.00%
2022/09/28	27.2	38.43	0	0.00	38.00	27.2	5,171	0.53%
2022/09/27	14.5	39.45	0	0.00	39.65	14.5	5,055	0.29%
2022/09/26	11.3	39.97	10	40.45	40.20	1.3	4,940	0.03%
2022/09/23	2.6	47.72	0	0.00	47.80	2.6	4,766	0.05%
2022/09/22	2.1	47.81	0	0.00	47.75	2.1	4,634	0.05%
2022/09/21	0	0.00	55	47.86	48.00	-55	4,521	-1.22%
2022/09/20	0.5	48.10	45	48.04	48.00	-44.5	4,374	-1.02%
2022/09/19	2.1	48.25	30	48.28	48.15	-27.9	4,340	-0.64%
2022/09/16	0	0.00	40	48.27	48.30	-40	4,306	-0.93%
2022/09/14	2	48.25	0	0.00	48.25	2	4,782	0.04%
2022/09/13	0	0.00	50	48.54	48.50	-50	5,003	-1.00%
2022/09/12	2	48.25	40	48.29	48.40	-38	5,233	-0.73%
2022/09/08	0	0.00	20	48.15	48.35	-20	5,532	-0.36%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	2	47.95	0	0.00	48.10	2	5,682	0.04%
2022/09/05	9	48.00	2	48.00	47.95	7	5,683	0.12%
2022/09/02	2	48.05	10	48.25	48.00	-8	5,698	-0.14%
2022/09/01	4	48.01	0.5	48.19	48.10	3.5	5,726	0.06%
2022/08/31	0	0.00	21	48.39	48.40	-21	5,714	-0.37%
2022/08/30	0	0.00	31	48.22	48.35	-31	5,694	-0.54%
2022/08/29	2	47.80	70	47.59	47.85	-68	5,702	-1.19%
2022/08/26	0	0.00	10	48.20	48.20	-10	5,824	-0.17%
2022/08/25	0	0.00	50	47.94	48.10	-50	5,812	-0.86%
2022/08/24	0	0.00	2	47.90	48.00	-2	5,807	-0.03%
2022/08/23	1	47.55	10	47.48	47.65	-9	5,790	-0.16%
2022/08/22	0	47.50	26	47.26	47.65	-26	5,815	-0.45%
2022/08/19	0	46.88	7	46.95	47.00	-7	5,742	-0.12%
2022/08/18	0.1	46.84	5	46.85	46.80	-4.9	5,742	-0.09%
2022/08/17	5	46.90	32	47.20	47.20	-27	5,720	-0.47%
2022/08/16	1	46.80	1	46.80	46.80	0	5,658	0.00%
2022/08/15	1.1	46.22	0	0.00	46.20	1.1	5,579	0.02%
2022/08/12	11	46.40	1	46.55	46.15	10	5,593	0.18%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/04	5	45.25	0	0.00	45.65	5	5,966	0.08%
2022/08/03	0.1	45.90	0	0.00	45.80	0.1	5,960	0.00%
2022/08/01	0	0.00	10	45.90	45.90	-10	6,010	-0.17%
2022/07/29	0	0.00	19	45.20	45.35	-19	5,999	-0.32%
2022/07/27	0	0.00	1	44.80	44.65	-1	6,026	-0.02%
2022/07/22	0	0.00	10	44.95	45.20	-10	6,076	-0.16%
2022/07/20	16	45.48	0	0.00	45.35	16	6,060	0.26%
2022/07/19	1	46.00	5	45.91	45.75	-4	6,023	-0.07%
2022/07/18	23	44.25	0	0.00	45.10	23	5,953	0.39%
2022/07/15	3	43.40	0	0.00	43.40	3	5,964	0.05%
2022/07/14	0	0.00	3	43.50	43.50	-3	6,095	-0.05%
2022/07/12	2	43.60	0	0.00	43.20	2	6,150	0.03%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	4	43.98	0.1	44.12	43.80	3.9	6,213	0.06%
2022/07/04	1	44.50	20	44.30	44.40	-19	6,803	-0.28%
2022/07/01	4	44.35	0	0.00	43.95	4	7,609	0.05%
2022/06/30	1	45.09	0	0.00	45.20	1	8,178	0.01%
2022/06/29	0	45.05	0	0.00	45.10	0	8,197	0.00%
2022/06/24	0	0.00	1	44.05	44.20	-1	8,284	-0.01%
2022/06/22	3.1	43.05	0	0.00	43.25	3.1	8,163	0.04%
2022/06/21	15	43.58	3	43.80	43.35	12	7,857	0.15%
2022/06/20	5	43.65	0	0.00	43.60	5	7,697	0.06%
2022/06/17	11.1	43.67	0	0.00	44.75	11.1	7,720	0.14%
2022/06/16	12.3	44.56	0	0.00	44.55	12.3	7,555	0.16%
2022/06/15	3	44.90	0	0.00	45.05	3	7,569	0.04%
2022/06/13	1	44.50	0	0.00	44.80	1	8,324	0.01%
2022/06/09	1	45.25	0.2	45.40	45.25	0.8	8,562	0.01%
2022/06/08	20	45.23	1	45.25	45.45	19	8,561	0.22%
2022/06/07	0	44.95	2	45.05	45.35	-2	8,600	-0.02%
2022/06/06	35.1	45.08	2.3	45.09	45.00	32.8	8,621	0.38%
2022/06/02	11	46.20	0	0.00	46.10	11	8,580	0.13%
2022/06/01	20	46.43	0	0.00	46.35	20	8,711	0.23%
2022/05/27	41.1	46.00	20	46.00	46.00	21.1	8,908	0.24%
2022/05/26	11	45.90	0	0.00	46.00	11	9,060	0.12%
2022/05/25	10	45.55	0	0.00	46.00	10	9,159	0.11%
2022/05/24	45.2	45.91	0	0.00	45.80	45.2	9,320	0.48%
2022/05/23	55	45.93	0	0.00	46.00	55	9,444	0.58%
2022/05/19	10.1	45.55	0	0.00	45.60	10.1	9,778	0.10%
2022/05/18	10.2	45.80	0	0.00	45.90	10.2	9,750	0.10%
2022/05/13	31	44.14	444.3	43.93	44.70	-413.3	9,762	-4.23%	大賣/鉅額交易
2022/05/12	4	45.83	250	45.87	45.40	-246	9,552	-2.58%	大賣/鉅額交易
2022/05/11	0	0.00	1	46.40	46.25	-1	9,474	-0.01%
2022/05/09	1	46.50	0	0.00	46.50	1	9,510	0.01%
2022/05/06	1	46.80	0	0.00	46.90	1	9,568	0.01%
2022/04/29	31	46.77	0	0.00	46.95	31	9,807	0.32%
2022/04/27	0.5	46.80	0	0.00	46.70	0.5	9,839	0.01%
2022/04/26	0	0.00	2	47.10	47.20	-2	9,858	-0.02%
2022/04/25	11	46.55	0	0.00	46.45	11	9,766	0.11%
2022/04/22	1	47.30	0	0.00	47.10	1	9,677	0.01%
2022/04/21	11	47.72	0	0.00	47.50	11	9,599	0.11%
2022/04/20	0.1	48.40	20	47.40	48.75	-19.9	9,493	-0.21%
2022/04/19	5	47.70	44	47.60	47.80	-39	9,399	-0.41%
2022/04/18	1	48.10	5	47.94	47.80	-4	9,395	-0.04%
2022/04/15	0	0.00	6	48.03	48.05	-6	9,352	-0.06%
2022/04/14	0.1	47.80	2	47.85	47.85	-1.9	9,312	-0.02%
2022/04/13	88	47.27	6	47.40	47.45	82	9,288	0.88%
2022/04/12	11.1	46.81	1	46.80	46.90	10.1	9,253	0.11%
2022/04/11	15	47.65	0.7	47.90	47.60	14.3	9,119	0.16%
2022/04/08	6	48.64	58	48.76	48.75	-52	8,892	-0.58%
2022/04/07	26.2	49.11	10	49.30	48.90	16.2	8,703	0.19%
2022/04/06	40	46.89	2	48.95	49.00	38	7,888	0.48%
2022/04/01	11	45.30	0	0.00	45.70	11	7,252	0.15%
2022/03/31	25	45.43	0	0.00	45.40	25	7,189	0.35%
2022/03/30	31	45.38	0	0.00	45.40	31	7,184	0.43%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	76	45.29	0	0.00	45.35	76	7,363	1.03%
2022/03/25	25	45.70	0	0.00	45.75	25	7,389	0.34%
2022/03/24	22	45.68	0	0.00	45.75	22	7,451	0.30%
2022/03/23	58.5	45.89	0	0.00	45.95	58.5	7,509	0.78%
2022/03/22	32.1	45.45	0	0.00	45.50	32.1	7,515	0.43%
2022/03/21	57	46.20	0	0.00	46.20	57	7,261	0.79%
2022/03/18	46.1	46.62	0	0.00	46.60	46.1	7,118	0.65%
2022/03/16	242.1	47.00	37	46.79	46.85	205.1	6,829	3.00%	大買/鉅額交易
2022/03/15	1.2	49.62	0	0.00	50.50	1.2	6,228	0.02%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	0.00	180.5	48.52	48.50	-180.5	5,836	-3.09%	大賣/鉅額交易
2022/03/07	3	48.90	2	49.55	49.30	1	5,723	0.02%
2022/03/04	1	50.50	2.3	50.61	50.50	-1.3	5,607	-0.02%
2022/03/03	3	50.10	3	50.02	50.20	0	5,520	0.00%
2022/03/02	0.1	49.70	0	0.00	49.90	0.1	5,490	0.00%
2022/03/01	6	49.48	0	0.00	49.45	6	5,514	0.11%
2022/02/25	2	48.88	0	0.00	48.95	2	5,379	0.04%
2022/02/24	5	49.00	7	48.59	48.35	-2	5,287	-0.04%
2022/02/23	1.1	49.19	1	49.00	49.10	0.1	5,123	0.00%
2022/02/22	9.5	47.90	47	48.27	48.90	-37.5	5,011	-0.75%
2022/02/21	23.6	47.78	0	0.00	48.15	23.6	4,800	0.49%
2022/02/18	18	47.14	1	47.20	47.20	17	4,722	0.36%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/15	19	47.09	0	0.00	47.10	19	5,051	0.38%
2022/02/14	4	46.78	0	0.00	46.85	4	5,014	0.08%
2022/02/11	6	46.81	13	46.80	46.80	-7	5,024	-0.14%
2022/02/10	3	46.80	0	0.00	46.90	3	5,005	0.06%
2022/02/09	51	47.12	0	0.00	47.00	51	4,977	1.02%
2022/02/08	0	0.00	5	47.25	47.25	-5	4,940	-0.10%
2022/02/07	6.2	47.05	0	0.00	47.05	6.2	4,852	0.13%
2022/01/26	1	46.25	37	46.57	46.80	-36	4,760	-0.76%
2022/01/25	1	46.25	0	0.00	46.30	1	4,666	0.02%
2022/01/24	25	46.07	0	0.00	46.30	25	4,641	0.54%
2022/01/21	2	46.10	0	0.00	46.25	2	4,590	0.04%
2022/01/20	3	46.12	0	0.00	46.15	3	4,536	0.07%
2022/01/19	3	46.00	0	0.00	45.95	3	4,521	0.07%
2022/01/17	5	46.21	0	0.00	46.25	5	4,483	0.11%
2022/01/14	7	46.11	2	46.10	46.35	5	4,544	0.11%
2022/01/13	5	46.20	1	46.15	46.20	4	4,661	0.09%
2022/01/10	4	46.35	0	0.00	46.35	4	4,618	0.09%
2022/01/04	10	46.10	0	0.00	46.15	10	4,640	0.22%
2021/12/29	5	46.10	0	0.00	46.25	5	4,569	0.11%
2021/12/28	5	46.30	0	0.00	46.15	5	4,557	0.11%
2021/12/27	5	46.10	0	0.00	46.25	5	4,540	0.11%
2021/12/24	3	45.97	0	0.00	46.20	3	4,524	0.07%
2021/12/23	87	45.96	0	0.00	46.05	87	4,502	1.93%
2021/12/22	0	0.00	2	46.55	46.70	-2	4,305	-0.05%
2021/12/20	10	47.65	0	0.00	47.60	10	4,188	0.24%
2021/12/16	2	47.18	1	47.25	47.25	1	4,208	0.02%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	0	0.00	2	46.55	46.70	-2	4,252	-0.05%
2021/12/10	15	46.45	0	0.00	46.50	15	4,199	0.36%
2021/12/09	2	46.50	0	0.00	46.50	2	4,177	0.05%
2021/12/03	10	46.30	0	0.00	46.30	10	4,116	0.24%
2021/11/29	1	46.40	0	0.00	46.45	1	4,068	0.02%
2021/11/26	25	46.89	0	0.00	46.80	25	4,044	0.62%
2021/11/25	0.1	47.15	0.2	47.49	47.10	-0.2	4,003	0.00%
2021/11/19	5	46.55	0	0.00	46.65	5	3,884	0.13%
2021/11/18	4	46.95	0	0.00	46.60	4	3,886	0.10%
2021/11/17	11	46.36	0	0.00	46.50	11	3,875	0.28%
2021/11/16	20.1	46.80	0	0.00	46.80	20.1	3,859	0.52%
2021/11/15	22	47.94	0	0.00	47.65	22	3,829	0.57%
2021/11/12	1	47.70	4	47.64	47.80	-3	3,734	-0.08%
2021/11/11	0	0.00	2	45.70	45.60	-2	3,576	-0.06%
2021/11/10	2	45.40	11	45.50	45.45	-9	3,663	-0.25%
2021/11/09	0	0.00	1	45.15	44.95	-1	3,676	-0.03%
2021/11/04	15	44.72	0	0.00	44.65	15	3,722	0.40%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0	0.00	2	44.90	44.70	-2	3,818	-0.05%
2021/11/01	2	44.70	0	0.00	44.70	2	3,840	0.05%
2021/10/29	5	45.00	0	0.00	44.95	5	3,853	0.13%
2021/10/28	10	45.05	0	0.00	45.10	10	3,908	0.26%
2021/10/26	0	0.00	1	45.50	45.55	-1	3,975	-0.03%
2021/10/25	21	45.00	0	0.00	45.20	21	4,053	0.52%
2021/10/22	5	45.60	3	45.67	45.15	2	4,122	0.05%
2021/10/21	15	44.95	0	0.00	45.00	15	4,091	0.37%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/19	1	44.55	0	0.00	44.55	1	4,268	0.02%
2021/10/14	5	44.65	2	45.00	44.70	3	4,394	0.07%
2021/10/08	31	44.65	0	0.00	44.60	31	4,440	0.70%
2021/10/05	10	44.50	0	0.00	44.60	10	4,464	0.22%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/10/01	2	44.85	0	0.00	44.80	2	4,599	0.04%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3	45.27	20	45.10	45.05	-17	4,619	-0.37%
2021/09/28	0	0.00	10	44.70	45.30	-10	4,593	-0.22%
2021/09/27	1	44.60	0	0.00	44.65	1	4,567	0.02%
2021/09/24	45	45.28	12	45.30	45.10	33	4,508	0.73%
2021/09/23	15	46.83	5	46.63	46.80	10	4,357	0.23%
2021/09/22	32	46.66	5	46.45	46.20	27	4,245	0.64%
2021/09/16	0	0.00	3	47.80	47.80	-3	4,089	-0.07%
2021/09/15	11	47.58	3	47.65	47.55	8	4,138	0.19%
2021/09/14	32	47.98	0	0.00	47.90	32	4,191	0.76%
2021/09/13	8	48.31	0	0.00	48.35	8	4,204	0.19%
2021/09/09	6	46.97	0	0.00	47.50	6	4,298	0.14%
2021/09/08	13	47.37	1	47.45	47.25	12	4,312	0.28%
2021/09/07	2	47.85	0	0.00	47.85	2	4,297	0.05%
2021/09/02	0	0.00	4	48.30	48.25	-4	4,344	-0.09%
2021/08/31	20.2	47.60	0	0.00	48.20	20.2	4,386	0.46%
2021/08/24	2	47.73	0	0.00	47.65	2	4,515	0.04%
2021/08/23	2	47.90	0	0.00	47.50	2	4,576	0.04%
2021/08/19	0.1	48.10	0	0.00	47.55	0.1	5,750	0.00%
2021/08/18	2	48.40	0	0.00	48.40	2	5,778	0.03%
2021/08/17	1	48.35	1	48.75	48.60	0	5,807	0.00%
2021/08/16	2.1	48.05	1	47.65	48.10	1.1	5,726	0.02%
2021/08/13	20	49.09	0	0.00	48.90	20	5,649	0.35%
2021/08/12	1	48.90	0	0.00	48.95	1	5,580	0.02%
2021/08/11	0.1	48.75	20	48.85	48.80	-19.9	5,583	-0.36%
2021/08/10	0	0.00	5	48.60	48.85	-5	5,582	-0.09%
2021/08/05	1.4	48.88	0	0.00	48.70	1.4	5,663	0.02%
2021/08/04	0	0.00	10	49.00	49.05	-10	5,896	-0.17%
2021/08/03	0	0.00	0.9	49.15	49.30	-0.9	5,955	-0.01%
2021/07/30	2	48.83	0	0.00	49.05	2	6,127	0.03%
2021/07/29	1.1	48.99	0	0.00	49.10	1.1	6,148	0.02%
2021/07/28	30	48.35	9	48.30	48.35	21	6,105	0.34%
2021/07/27	1	47.95	15	48.02	48.15	-14	6,096	-0.23%
2021/07/26	4	48.30	0	0.00	48.10	4	6,098	0.07%
2021/07/23	65	47.77	25	47.81	47.90	40	6,014	0.67%
2021/07/22	0	0.00	1	47.00	46.85	-1	5,822	-0.02%
2021/07/21	1	46.00	2	45.85	46.00	-1	5,780	-0.02%
2021/07/19	0	0.00	1	46.20	46.10	-1	6,065	-0.02%
2021/07/13	5	44.96	1	45.15	44.85	4	6,135	0.07%
2021/07/12	0	0.00	2	45.48	45.20	-2	6,116	-0.03%
2021/07/09	0	0.00	2	45.10	45.00	-2	6,084	-0.03%
2021/07/08	0	0.00	1	44.75	44.65	-1	6,005	-0.02%
2021/07/07	0	0.00	25.1	44.07	44.40	-25.1	6,008	-0.42%
2021/07/06	0	0.00	32	43.60	43.65	-32	5,987	-0.53%
2021/07/02	0	0.00	15	43.27	43.30	-15	6,077	-0.25%
2021/07/01	0	0.00	14	43.50	43.20	-14	6,112	-0.23%
2021/06/25	3	44.00	2	43.93	43.60	1	6,171	0.02%
2021/06/24	1	43.80	0.1	43.70	43.85	0.9	6,158	0.01%
2021/06/23	0	0.00	1	42.85	42.70	-1	6,132	-0.02%
2021/06/21	0	0.00	17	42.24	42.20	-17	6,087	-0.28%
2021/06/18	1	42.40	0	0.00	42.20	1	6,113	0.02%
2021/06/17	0	0.00	3	42.60	42.75	-3	6,189	-0.05%
2021/06/16	1	42.60	0	0.00	42.50	1	6,260	0.02%
2021/06/15	10	42.80	0	0.00	42.80	10	6,256	0.16%
2021/06/10	8	42.24	6	42.28	42.30	2	6,243	0.03%
2021/06/08	5	41.35	0	0.00	41.40	5	6,192	0.08%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	0	0.00	1	41.85	41.85	-1	6,153	-0.02%
2021/06/02	2	42.05	0	0.00	42.00	2	6,141	0.03%
2021/05/31	1	42.65	0	0.00	42.10	1	6,060	0.02%
2021/05/28	0	0.00	19	42.76	42.65	-19	5,999	-0.32%
2021/05/27	0	0.00	1	42.00	42.60	-1	5,986	-0.02%
2021/05/26	1	42.25	0	0.00	42.20	1	4,867	0.02%
2021/05/25	10	42.68	1	42.60	42.30	9	4,800	0.19%
2021/05/21	0	0.00	9	42.83	43.00	-9	4,782	-0.19%
2021/05/20	0	0.00	1	42.05	42.15	-1	4,749	-0.02%
2021/05/18	85	41.69	2	41.83	41.90	83	4,748	1.75%
2021/05/17	6	41.73	0	0.00	40.80	6	4,762	0.13%
2021/05/14	10	42.85	10	43.12	42.80	0	4,683	0.00%
2021/05/13	14	41.24	9	42.41	42.10	5	4,629	0.11%
2021/05/12	6	42.63	1	43.85	42.60	5	4,544	0.11%
2021/05/11	0	0.00	12	45.31	44.85	-12	4,277	-0.28%
2021/05/10	0	0.00	10	45.66	45.70	-10	4,201	-0.24%
2021/05/07	5	45.01	1	44.90	44.70	4	4,073	0.10%
2021/05/05	0	0.00	2	45.45	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	29.8	44.71	44.35	-29.8	3,882	-0.77%
2021/05/03	5	45.17	4	45.10	44.70	1	3,820	0.03%
2021/04/29	5	45.30	15	45.45	45.25	-10	3,765	-0.27%
2021/04/28	0	0.00	15	45.67	45.65	-15	3,739	-0.40%
2021/04/27	20	46.05	0	0.00	46.20	20	3,767	0.53%
2021/04/26	21	46.39	18	46.24	46.60	3	3,705	0.08%
2021/04/23	1	44.95	3	44.23	45.35	-2	3,491	-0.06%
2021/04/22	4.2	44.47	2	44.33	44.10	2.2	3,389	0.06%
2021/04/21	1	44.15	0	0.00	44.35	1	3,329	0.03%
2021/04/19	0	0.00	5	44.58	44.60	-5	3,322	-0.15%
2021/04/16	4	43.45	2	43.48	43.60	2	3,270	0.06%
2021/04/15	0	0.00	3	43.28	43.30	-3	3,297	-0.09%
2021/04/14	0	0.00	3	43.17	43.25	-3	3,331	-0.09%
2021/04/13	3	43.55	0	0.00	43.50	3	3,329	0.09%
2021/04/12	20	43.58	1	43.60	43.60	19	3,327	0.57%
2021/04/09	7	43.56	1	43.60	43.75	6	3,336	0.18%
2021/04/08	0	0.00	1	43.55	43.50	-1	3,300	-0.03%
2021/04/07	0.6	43.65	0	0.00	43.65	0.6	3,277	0.02%
2021/04/06	1	43.65	0	0.00	43.65	1	3,270	0.03%
2021/04/01	4	43.54	0	0.00	43.55	4	3,289	0.12%
2021/03/31	2	43.50	0	0.00	43.50	2	3,351	0.06%
2021/03/30	7	43.49	0	0.00	43.45	7	3,527	0.20%
2021/03/29	0	0.00	1	43.45	43.55	-1	3,680	-0.03%
2021/03/26	1	43.40	0	0.00	43.50	1	3,854	0.03%
2021/03/25	5	43.44	0	0.00	43.60	5	4,049	0.12%
2021/03/24	32	43.25	0	0.00	43.55	32	4,322	0.74%
2021/03/23	9	43.21	0	0.00	43.15	9	4,361	0.21%
2021/03/22	11	43.43	15	43.42	43.60	-4	4,406	-0.09%
2021/03/19	7	44.42	0	0.00	44.25	7	4,320	0.16%
2021/03/18	10	45.28	0	0.00	45.20	10	4,322	0.23%
2021/03/17	0	0.00	1	45.00	45.20	-1	4,363	-0.02%
2021/03/15	10	44.80	0	0.00	44.75	10	4,528	0.22%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/09	0	0.00	1	45.30	45.40	-1	5,080	-0.02%
2021/03/08	0	0.00	11	45.05	45.25	-11	5,088	-0.22%
2021/03/03	3	44.85	0	0.00	44.95	3	5,185	0.06%
2021/02/26	1	44.60	0.1	45.20	45.20	0.9	5,182	0.02%
2021/02/25	1	45.00	0	0.00	44.95	1	5,115	0.02%
2021/02/19	3	44.12	0	0.00	44.10	3	5,037	0.06%
2021/02/17	1	43.70	1	44.10	43.75	0	5,010	0.00%
2021/02/03	0.5	43.60	0	0.00	43.30	0.5	5,080	0.01%
2021/02/02	0	0.00	1	43.55	43.60	-1	5,119	-0.02%
2021/01/27	0.1	43.60	0	0.00	43.60	0.1	5,087	0.00%
2021/01/21	0	0.00	1	43.10	43.40	-1	5,102	-0.02%
2021/01/20	0	0.00	12	43.50	43.10	-12	5,100	-0.24%
2021/01/19	1	44.70	0	0.00	44.40	1	5,021	0.02%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/15	4	45.55	0	0.00	45.05	4	5,015	0.08%
2021/01/14	1	45.55	0	0.00	45.70	1	5,177	0.02%
2021/01/13	0	0.00	0.8	45.75	45.80	-0.8	5,174	-0.02%
2021/01/12	0.5	45.55	0	0.00	45.55	0.5	5,170	0.01%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/07	1	45.75	0	0.00	45.60	1	5,099	0.02%
2021/01/06	0	0.00	16	45.43	45.20	-16	5,053	-0.32%
2021/01/05	1	45.05	5	45.11	45.05	-4	5,013	-0.08%
2020/12/30	0	0.00	16	45.50	45.55	-16	4,999	-0.32%
2020/12/25	2	46.70	0	0.00	46.45	2	4,947	0.04%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	20	44.50	2	45.18	44.50	18	4,623	0.39%
2020/12/21	0	0.00	1	45.30	44.95	-1	4,561	-0.02%
2020/12/17	3	46.03	1	46.20	46.05	2	4,185	0.05%
2020/12/15	2	45.00	0	0.00	45.25	2	4,086	0.05%
2020/12/14	0	0.00	1	44.90	44.90	-1	4,076	-0.02%
2020/12/11	10	44.60	0	0.00	44.35	10	4,015	0.25%
2020/12/10	6	44.59	5	44.65	44.60	1	3,999	0.03%
2020/12/09	1	44.45	0	0.00	44.50	1	3,934	0.03%
2020/12/08	2	44.98	0	0.00	45.40	2	3,834	0.05%
2020/12/07	13	45.51	12.2	45.23	45.85	0.8	3,620	0.02%
2020/12/03	0	0.00	0.8	43.95	43.80	-0.8	3,285	-0.02%
2020/11/30	4	44.28	0.6	44.20	44.50	3.4	3,235	0.11%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/13	0	0.00	15	43.20	43.40	-15	3,336	-0.45%
2020/11/06	1	41.85	0.3	42.10	41.90	0.7	3,242	0.02%
2020/11/02	0	0.00	1.1	41.57	41.90	-1.1	3,189	-0.03%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/28	1	42.20	0	0.00	42.10	1	3,121	0.03%
2020/10/27	0	0.00	0.1	42.85	42.55	-0.1	3,113	0.00%
2020/10/22	1	42.05	2	43.20	43.20	-1	3,106	-0.03%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.25	0	0.00	42.95	1	2,865	0.03%
2020/10/13	1	43.70	0	0.00	43.85	1	2,846	0.04%
2020/09/30	1	43.05	0	0.00	43.00	1	2,825	0.04%
2020/09/29	14	43.29	0	0.00	43.30	14	2,824	0.50%
2020/09/25	1	41.80	0	0.00	41.50	1	2,769	0.04%
2020/09/24	2	41.35	3	41.60	41.45	-1	2,721	-0.04%
2020/09/23	4	46.20	0	0.00	46.15	4	2,590	0.15%
2020/09/22	3	46.60	0	0.00	46.60	3	2,499	0.12%
2020/09/21	4	46.70	1	46.80	46.85	3	2,460	0.12%
2020/09/18	1	46.60	0	0.00	46.65	1	2,411	0.04%
2020/09/17	1	46.65	0	0.00	46.55	1	2,381	0.04%
2020/09/16	0	0.00	3	46.42	46.35	-3	2,358	-0.13%
2020/09/15	12	46.03	0	0.00	46.35	12	2,343	0.51%
2020/09/14	0	0.00	3	46.30	46.35	-3	2,348	-0.13%
2020/09/10	0	0.00	2	46.30	46.30	-2	2,321	-0.09%
2020/09/09	2	45.48	0	0.00	46.15	2	2,306	0.09%
2020/09/08	2	45.80	0	0.00	45.85	2	2,307	0.09%
2020/09/07	8	46.13	0	0.00	46.00	8	2,396	0.33%
2020/09/04	2	45.40	0	0.00	45.80	2	2,420	0.08%
2020/09/03	2	45.60	0	0.00	45.60	2	2,467	0.08%
2020/09/02	1	45.60	15	45.90	45.65	-14	2,445	-0.57%
2020/09/01	0	0.00	3.3	46.21	46.20	-3.3	2,458	-0.13%
2020/08/31	5	46.50	1	46.35	46.40	4	2,516	0.16%
2020/08/28	0	0.00	6	45.91	45.60	-6	2,440	-0.25%
2020/08/27	1	45.25	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0	0.00	10	45.40	45.50	-10	2,500	-0.40%
2020/08/25	3	45.00	0	0.00	44.95	3	2,531	0.12%
2020/08/24	2	44.60	0	0.00	44.65	2	2,659	0.08%
2020/08/21	0	0.00	11	44.28	44.35	-11	2,688	-0.41%
2020/08/20	11	44.63	0	0.00	43.50	11	2,678	0.41%
2020/08/18	0	0.00	5	44.30	44.30	-5	2,619	-0.19%
2020/08/17	5	44.25	2	44.20	44.35	3	2,621	0.11%
2020/08/13	0	0.00	6	43.43	43.75	-6	2,596	-0.23%
2020/07/29	2	42.35	0	0.00	41.90	2	2,787	0.07%
2020/07/28	6	41.93	0	0.00	41.60	6	2,799	0.21%
2020/07/17	1	42.95	3	43.35	42.90	-2	2,852	-0.07%
2020/07/16	6	43.45	0	0.00	43.25	6	2,862	0.21%
2020/07/15	1	42.65	0	0.00	43.65	1	2,856	0.04%
2020/07/14	0	0.00	1	42.85	42.60	-1	2,827	-0.04%
2020/07/08	1	44.00	0	0.00	44.40	1	2,791	0.04%
2020/07/03	4	43.83	0	0.00	43.85	4	2,768	0.14%
2020/06/23	0	0.00	2	44.35	43.90	-2	2,823	-0.07%
2020/06/19	2	43.80	0	0.00	43.50	2	2,875	0.07%
2020/06/18	2	44.00	2	44.08	44.05	0	2,865	0.00%
2020/06/16	2	44.35	0	0.00	44.20	2	2,963	0.07%
2020/06/12	4	43.69	0	0.00	43.60	4	3,148	0.13%
2020/06/10	3	46.00	0	0.00	45.85	3	3,127	0.10%
2020/06/08	2	46.20	0	0.00	46.50	2	3,259	0.06%
2020/06/05	1	47.25	7	47.00	47.25	-6	3,232	-0.19%
2020/06/03	0	0.00	4	46.19	46.25	-4	3,179	-0.13%
2020/06/02	1	45.35	3	45.38	45.40	-2	3,135	-0.06%
2020/06/01	1	44.90	0	0.00	44.90	1	3,087	0.03%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/27	1	44.30	0	0.00	44.45	1	2,910	0.03%
2020/05/21	0	0.00	10	44.50	44.20	-10	2,953	-0.34%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/14	1	43.15	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.05	1	44.15	44.00	0	2,832	0.00%
2020/05/12	1	44.70	0	0.00	44.90	1	2,786	0.04%
2020/05/11	0	0.00	5	44.90	44.70	-5	2,769	-0.18%
2020/05/04	1	42.20	0	0.00	43.00	1	2,763	0.04%
2020/04/30	2	43.95	0	0.00	43.65	2	2,783	0.07%
2020/04/28	1	42.60	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	26	42.02	42.35	-26	2,919	-0.89%
2020/04/22	1	40.30	0	0.00	40.30	1	2,922	0.03%
2020/04/21	2	40.90	0	0.00	40.40	2	2,922	0.07%
2020/04/20	2	41.35	0	0.00	41.40	2	2,905	0.07%
2020/04/17	3	41.37	0	0.00	41.30	3	2,903	0.10%
2020/04/14	1	40.90	0	0.00	41.50	1	2,874	0.03%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/09	3	40.33	0	0.00	40.30	3	2,865	0.10%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/07	3	40.50	0	0.00	40.45	3	2,843	0.11%
2020/03/31	0	0.00	5	40.35	40.50	-5	2,803	-0.18%
2020/03/27	0	0.00	33	40.12	39.55	-33	2,871	-1.15%
2020/03/26	3	39.05	18	39.47	39.90	-15	2,947	-0.51%
2020/03/25	17	39.71	100	39.81	39.80	-83	3,048	-2.72%
2020/03/24	4	36.91	37	37.05	36.85	-33	3,033	-1.09%
2020/03/23	32	33.59	130	34.65	34.15	-98	3,025	-3.24%	大賣/
2020/03/20	95	34.79	22	35.06	35.00	73	3,015	2.42%
2020/03/19	86	33.27	22	32.92	32.90	64	2,948	2.17%
2020/03/18	59	37.07	0	0.00	36.45	59	2,814	2.10%
2020/03/17	81	38.24	0	0.00	38.00	81	2,762	2.93%
2020/03/16	6	40.00	21	40.04	40.05	-15	2,713	-0.55%
2020/03/13	27	38.56	0	0.00	40.40	27	2,685	1.01%
2020/03/12	10	42.30	0	0.00	41.80	10	2,579	0.39%
2020/03/11	2	43.95	0	0.00	43.85	2	2,497	0.08%
2020/03/10	5	44.00	0	0.00	43.95	5	2,482	0.20%
2020/03/09	1	44.50	0	0.00	44.30	1	2,456	0.04%
2020/03/06	3	45.00	0	0.00	45.25	3	2,418	0.12%
2020/03/02	1	44.05	2	44.25	44.50	-1	2,411	-0.04%
2020/02/26	0	0.00	3	44.85	44.80	-3	2,381	-0.13%
2020/02/20	1	45.70	5	45.65	45.70	-4	2,358	-0.17%
2020/02/19	0	0.00	8	46.13	46.20	-8	2,346	-0.34%
2020/02/18	3	45.85	0	0.00	46.05	3	2,339	0.13%
2020/02/14	1	45.95	0	0.00	45.85	1	2,369	0.04%
2020/02/10	3	45.15	0	0.00	45.50	3	2,397	0.13%
2020/02/07	0	0.00	5	45.30	45.25	-5	2,411	-0.21%
2020/02/06	2	45.70	0	0.00	45.55	2	2,426	0.08%
2020/01/30	9	45.62	0	0.00	45.45	9	2,348	0.38%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/13	2	46.25	50	46.18	46.30	-48	2,380	-2.02%
2020/01/08	9	45.75	5	45.70	45.70	4	2,483	0.16%
2020/01/07	5	45.95	0	0.00	46.00	5	2,495	0.20%
2020/01/06	10	46.15	0	0.00	46.20	10	2,534	0.39%
2019/12/31	11	46.30	1	46.55	46.30	10	2,634	0.38%
2019/12/27	10	46.40	0	0.00	46.40	10	2,900	0.34%
2019/12/25	22	46.39	0	0.00	46.20	22	4,781	0.46%
2019/12/24	3	45.95	0	0.00	46.15	3	5,351	0.06%
2019/12/23	0	0.00	1	46.20	45.55	-1	5,284	-0.02%
2019/12/20	2	45.55	0	0.00	45.45	2	5,215	0.04%
2019/12/19	0	0.00	5	45.90	45.90	-5	5,119	-0.10%
2019/12/18	2	46.03	11	46.00	46.00	-9	5,095	-0.18%
2019/12/16	5	46.20	0	0.00	46.25	5	5,088	0.10%
2019/12/13	0	0.00	1	46.20	46.25	-1	5,109	-0.02%
2019/12/06	0	0.00	1	46.55	46.60	-1	5,163	-0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/03	1	46.60	0	0.00	46.70	1	5,157	0.02%
2019/11/28	1	46.60	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	20	46.67	46.80	-20	5,166	-0.39%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/20	15	46.96	0	0.00	46.85	15	5,167	0.29%
2019/11/18	0	0.00	1	47.00	46.85	-1	5,184	-0.02%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/14	3	46.65	0	0.00	46.55	3	5,199	0.06%
2019/11/13	2	46.55	0	0.00	46.50	2	5,195	0.04%
2019/11/11	1	46.90	0	0.00	46.70	1	5,200	0.02%
2019/11/08	4	47.13	0	0.00	47.05	4	5,173	0.08%
2019/11/07	1	47.30	0	0.00	47.25	1	5,166	0.02%
2019/11/05	3	46.80	0	0.00	47.10	3	5,138	0.06%
2019/10/29	4	46.83	0	0.00	46.80	4	5,095	0.08%
2019/10/28	5	46.96	0	0.00	47.00	5	5,078	0.10%
2019/10/25	5	47.22	0	0.00	47.25	5	5,054	0.10%
2019/10/24	9	47.36	0	0.00	47.50	9	5,045	0.18%
2019/10/23	10	47.60	2	47.80	47.50	8	5,022	0.16%
2019/10/22	3	47.08	20	47.02	47.00	-17	4,995	-0.34%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/14	0	0.00	5	45.70	45.65	-5	4,751	-0.11%
2019/10/08	2	45.30	0	0.00	45.40	2	4,689	0.04%
2019/10/07	18	45.70	0	0.00	45.75	18	4,631	0.39%
2019/10/04	13	45.60	0	0.00	45.70	13	4,607	0.28%
2019/10/03	1	46.15	0	0.00	46.05	1	4,523	0.02%
2019/10/02	22	45.71	1	45.95	45.90	21	4,330	0.48%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/27	1	49.90	1	49.85	49.90	0	2,437	0.00%
2019/09/24	1	49.70	1	49.65	49.65	0	1,784	0.00%
2019/09/20	2	49.93	1	49.95	49.80	1	1,749	0.06%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/11	2	49.53	4	49.60	49.50	-2	1,701	-0.12%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/06	1	49.35	0	0.00	49.30	1	1,680	0.06%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/08/30	1	49.30	0	0.00	49.50	1	1,684	0.06%
2019/08/27	1	48.90	0	0.00	48.40	1	1,650	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/07/15	0	0.00	1	49.10	49.25	-1	1,602	-0.06%
2019/07/11	0	0.00	0.8	49.50	49.45	-0.8	1,629	-0.05%
2019/07/05	1	49.55	0	0.00	49.65	1	1,685	0.06%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	2	49.40	49.90	-2	2,011	-0.10%
2019/05/30	0	0.00	7	48.18	48.15	-7	2,513	-0.28%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	5	49.05	0	0.00	48.60	5	2,513	0.20%
2019/05/27	1	49.15	0	0.00	49.20	1	2,443	0.04%
2019/05/15	2	47.80	0	0.00	47.80	2	2,427	0.08%
2019/05/13	0	0.00	1	47.95	47.80	-1	2,444	-0.04%
2019/05/09	5	48.00	0	0.00	48.00	5	2,476	0.20%
2019/05/08	6	48.50	0	0.00	48.50	6	2,481	0.24%
2019/05/07	1	48.80	6	48.88	48.70	-5	2,491	-0.20%
2019/05/06	0	0.00	4	48.75	48.75	-4	2,517	-0.16%
2019/04/26	0	0.00	24	48.79	48.80	-24	2,529	-0.95%
2019/04/25	0	0.00	1	48.90	49.00	-1	2,534	-0.04%
2019/04/24	0	0.00	5	48.65	48.65	-5	2,536	-0.20%
2019/04/19	3	49.10	8	49.05	48.90	-5	2,543	-0.20%
2019/04/18	10	48.61	0	0.00	48.60	10	2,557	0.39%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/16	2	49.43	0	0.00	49.40	2	2,551	0.08%
2019/04/12	3	48.97	0	0.00	49.10	3	2,551	0.12%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.60	2	49.60	49.90	-1	2,528	-0.04%
2019/04/09	0	0.00	2	50.30	50.20	-2	2,506	-0.08%
2019/04/08	0	0.00	1	50.40	50.60	-1	2,534	-0.04%
2019/04/02	0	0.00	5	50.50	50.80	-5	2,589	-0.19%
2019/04/01	6	51.77	0	0.00	50.90	6	2,640	0.23%
2019/03/29	17	50.38	1	50.70	50.80	16	2,550	0.63%
2019/03/28	1	49.70	0	0.00	49.85	1	2,529	0.04%
2019/03/27	3	49.80	0	0.00	49.75	3	2,528	0.12%
2019/03/26	0	0.00	1	49.45	49.45	-1	2,493	-0.04%
2019/03/21	0	0.00	6	49.21	49.35	-6	2,453	-0.24%
2019/03/20	1	48.30	0	0.00	48.70	1	2,416	0.04%
2019/03/19	5	49.30	0	0.00	48.90	5	2,361	0.21%
2019/03/18	0	0.00	1	48.50	48.55	-1	2,302	-0.04%
2019/03/14	0	0.00	0.2	47.85	47.50	-0.2	1,998	-0.01%
2019/03/11	10	47.95	0	0.00	47.90	10	1,939	0.52%
2019/03/06	2	47.65	0	0.00	47.55	2	1,947	0.10%
2019/03/04	2	47.45	0	0.00	47.50	2	1,957	0.10%
2019/02/26	1	47.80	0	0.00	47.60	1	2,006	0.05%
2019/02/13	1	47.80	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	1	48.35	48.45	-1	1,947	-0.05%
2019/02/11	0	0.00	4	47.80	48.40	-4	1,951	-0.20%
2019/01/29	0	0.00	2	47.65	47.80	-2	1,912	-0.10%
2019/01/17	0	0.00	2.1	46.60	46.50	-2.1	1,899	-0.11%
2019/01/09	1	45.70	0	0.00	46.10	1	2,047	0.05%
2018/12/25	2	44.15	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.00	0	0.00	44.90	2	2,216	0.09%
2018/12/22	1	45.95	0	0.00	45.90	1	2,166	0.05%
2018/12/21	2	45.45	0	0.00	46.15	2	2,204	0.09%
2018/12/19	0	0.00	1	46.10	46.25	-1	2,153	-0.05%
2018/12/11	0	0.00	1	45.95	46.00	-1	2,262	-0.04%
2018/12/03	3	47.10	0	0.00	47.10	3	3,664	0.08%
2018/11/26	4	47.46	0	0.00	46.20	4	5,043	0.08%
2018/11/23	1	45.85	0	0.00	45.90	1	5,007	0.02%
2018/11/06	0	0.00	7	46.46	46.55	-7	5,587	-0.13%
2018/10/26	0	0.00	4	44.20	44.40	-4	5,726	-0.07%
2018/10/22	2	45.50	0	0.00	45.50	2	5,711	0.04%
2018/10/16	6	45.57	0	0.00	45.90	6	5,557	0.11%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/03	2	48.25	0	0.00	48.15	2	5,218	0.04%
2018/10/01	0	0.00	3	48.25	48.20	-3	5,224	-0.06%
2018/09/27	0	0.00	1.2	47.91	48.00	-1.2	5,198	-0.02%
2018/09/25	1	48.50	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	1	48.30	1	48.30	48.20	0	5,137	0.00%
2018/09/19	0	0.00	15	47.95	48.15	-15	5,140	-0.29%
2018/09/17	0	0.00	2.1	47.60	47.50	-2.1	5,115	-0.04%
2018/09/14	2	47.50	0	0.00	47.50	2	5,117	0.04%
2018/09/12	0	0.00	1	46.35	46.90	-1	5,051	-0.02%
2018/09/07	10.1	45.25	0	0.00	45.10	10.1	4,580	0.22%
2018/09/05	2	48.70	2	48.75	48.80	0	3,239	0.00%
2018/09/03	0	0.00	1	49.90	50.00	-1	2,724	-0.04%
2018/08/31	0	0.00	11	49.50	49.90	-11	2,690	-0.41%
2018/08/29	1	48.95	0	0.00	48.95	1	2,728	0.04%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/24	1	48.25	0	0.00	48.50	1	2,758	0.04%
2018/08/23	0.1	48.30	1	48.50	48.40	-0.9	2,840	-0.03%
2018/08/21	0	0.00	4	48.00	48.20	-4	2,879	-0.14%
2018/08/17	1	48.15	2	47.93	47.80	-1	2,876	-0.03%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/13	1	47.95	0	0.00	47.50	1	2,634	0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/23	2	45.85	0	0.00	45.80	2	2,457	0.08%
2018/07/16	0	0.00	2	45.50	45.40	-2	2,542	-0.08%
2018/07/12	0	0.00	1.9	45.47	45.50	-1.9	2,580	-0.07%
2018/07/06	4	43.95	0	0.00	43.95	4	2,615	0.15%
2018/07/05	0	0.00	2	44.50	44.00	-2	2,639	-0.08%
2018/07/04	0	0.00	1	44.50	44.45	-1	2,663	-0.04%
2018/07/03	0	0.00	2	44.28	44.20	-2	2,704	-0.07%
2018/06/25	0	0.00	1	46.10	45.80	-1	2,627	-0.04%
2018/06/22	7	45.87	0	0.00	45.70	7	2,644	0.26%
2018/06/15	0	0.00	2	46.30	45.90	-2	2,624	-0.08%
2018/06/12	2	47.63	0	0.00	47.65	2	2,520	0.08%
2018/06/11	2	48.20	3	48.02	47.60	-1	2,510	-0.04%
2018/06/06	7	47.80	0	0.00	47.85	7	2,452	0.29%
2018/06/05	0	0.00	1	46.75	46.80	-1	2,345	-0.04%
2018/06/04	0	0.00	7.6	46.59	46.60	-7.6	2,310	-0.33%
2018/06/01	6	46.13	0	0.00	46.30	6	2,272	0.26%
2018/05/31	30	45.40	0	0.00	45.40	30	2,230	1.35%
2018/05/18	0	0.00	5	45.85	45.90	-5	2,105	-0.24%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/14	0	0.00	2	46.20	45.75	-2	2,276	-0.09%
2018/05/10	1	45.10	0	0.00	45.15	1	2,242	0.04%
2018/05/09	3	45.17	0	0.00	45.05	3	2,251	0.13%
2018/05/08	5	45.10	2	45.40	45.40	3	2,279	0.13%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/02	5	46.30	0	0.00	46.00	5	2,512	0.20%
2018/04/24	0	0.00	3	45.50	45.20	-3	2,622	-0.11%
2018/04/23	0	0.00	2.5	45.69	45.60	-2.5	2,630	-0.10%
2018/04/20	0	0.00	8	45.23	45.30	-8	2,590	-0.31%
2018/04/19	1	44.90	0	0.00	45.10	1	2,583	0.04%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/17	0	0.00	1	44.40	44.55	-1	2,578	-0.04%
2018/04/16	0	0.00	2	45.00	44.85	-2	2,558	-0.08%
2018/04/12	2	45.55	0	0.00	45.55	2	2,586	0.08%
2018/04/09	1	44.70	0	0.00	44.80	1	2,583	0.04%
2018/03/30	0	0.00	2	44.95	45.00	-2	2,586	-0.08%
2018/03/29	1	45.30	0	0.00	44.90	1	2,585	0.04%
2018/03/27	0	0.00	4	45.50	45.40	-4	2,578	-0.16%
2018/03/14	0	0.00	3	45.50	45.50	-3	2,727	-0.11%
2018/03/12	1	44.75	0	0.00	44.95	1	2,704	0.04%
2018/03/07	0	0.00	3	44.05	44.10	-3	2,691	-0.11%
2018/02/27	0	0.00	5	44.60	44.15	-5	2,727	-0.18%
2018/02/23	0	0.00	12	44.80	44.75	-12	2,708	-0.44%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	5	43.45	0	0.00	43.55	5	2,704	0.18%
2018/02/08	12	44.10	0	0.00	44.10	12	2,679	0.45%
2018/02/06	2	42.73	0	0.00	42.20	2	2,599	0.08%
2018/02/01	1	45.65	0	0.00	45.55	1	2,514	0.04%
2018/01/29	1	46.30	0	0.00	46.50	1	2,443	0.04%
2018/01/26	1	46.35	1	46.35	46.45	0	2,421	0.00%
2018/01/23	5	45.09	2	44.65	44.95	3	2,212	0.14%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/03	0	0.00	1	43.15	43.15	-1	2,125	-0.05%