超豐 (2441)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 超豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

超豐

(2441)

可現股當沖

股價
61.7
漲跌
▲0.7
漲幅
+1.15%
成交量
909張
產業
上市半導體類股▲0.41%
762人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0.2	62.00	61.70	-0.2	1,179	-0.02%
2024/04/24	2	60.60	0	0.00	60.50	2	1,132	0.18%
2024/04/22	1	59.60	0	0.00	59.60	1	1,136	0.09%
2024/04/19	1	59.10	0.1	59.70	59.00	0.9	1,119	0.08%
2024/04/10	0	0.00	1	63.70	63.50	-1	1,064	-0.09%
2024/04/09	0	0.00	1	63.50	63.30	-1	1,060	-0.09%
2024/04/08	4	63.30	0	0.00	63.20	4	1,054	0.38%
2024/04/03	5	62.58	0	0.00	62.40	5	1,044	0.48%
2024/03/29	0	0.00	1	62.00	61.70	-1	1,051	-0.10%
2024/03/26	2	62.60	0	0.00	62.20	2	1,041	0.19%
2024/03/25	1	63.70	0	0.00	63.20	1	1,029	0.10%
2024/03/19	1	64.10	0	0.00	64.20	1	1,079	0.09%
2024/03/18	1	62.70	0	0.00	63.00	1	1,066	0.09%
2024/03/15	0	62.60	9	62.40	62.30	-9	1,074	-0.84%
2024/03/14	3	63.20	3	63.90	63.30	0	1,062	0.00%
2024/03/13	0	63.80	2	64.10	64.30	-2	1,061	-0.19%
2024/03/12	1	64.69	4	64.70	64.20	-3	1,042	-0.29%
2024/03/11	20	63.77	14	64.29	64.60	6	1,013	0.59%
2024/03/08	15	63.72	9	65.59	63.40	6	953	0.63%
2024/03/07	0	0.00	2	61.50	61.00	-2	692	-0.29%
2024/03/06	2	60.90	0	0.00	61.00	2	678	0.29%
2024/03/05	1	61.20	0	0.00	61.10	1	687	0.15%
2024/03/01	0	0.00	1	59.90	60.00	-1	692	-0.14%
2024/02/29	0	0.00	1	59.80	59.80	-1	694	-0.14%
2024/02/27	6	59.75	0	0.00	59.80	6	693	0.87%
2024/02/26	0	0.00	7	60.59	60.50	-7	691	-1.01%
2024/02/23	3	60.70	0	0.00	60.90	3	694	0.43%
2024/02/20	2	60.10	6	60.35	60.00	-4	682	-0.59%
2024/02/19	3	60.30	2	60.60	60.30	1	681	0.15%
2024/02/16	1	60.20	0	0.00	60.40	1	680	0.15%
2024/01/29	1	59.50	0	0.00	59.20	1	667	0.15%
2024/01/26	1	60.00	0	0.00	59.60	1	673	0.15%
2024/01/22	0	0.00	1	59.10	59.20	-1	692	-0.14%
2024/01/19	1	58.30	1	58.50	58.40	0	693	0.00%
2024/01/17	1	57.60	0	0.00	57.70	1	707	0.14%
2024/01/16	1	58.50	0	0.00	58.10	1	719	0.14%
2024/01/11	0	0.00	1	59.70	59.30	-1	748	-0.13%
2024/01/09	1	58.90	0	0.00	58.90	1	804	0.12%
2024/01/02	1	60.30	0	0.00	60.60	1	848	0.12%
2023/12/27	3	62.27	0	0.00	62.00	3	847	0.35%
2023/12/18	0	0.00	2	62.85	63.00	-2	833	-0.24%
2023/12/11	0	0.00	2	61.50	61.20	-2	754	-0.26%
2023/11/30	0	0.00	1	60.00	60.30	-1	788	-0.13%
2023/11/29	1	59.90	1	59.70	59.90	0	775	0.00%
2023/11/17	0	0.00	1	58.30	58.30	-1	927	-0.11%
2023/11/09	0	0.00	0	58.40	58.30	0	1,039	0.00%
2023/10/26	0	0.00	1	58.00	58.30	-1	1,209	-0.08%
2023/10/25	0	0.00	5	58.44	58.40	-5	1,233	-0.41%
2023/10/18	0	0.00	1	56.90	58.40	-1	1,233	-0.08%
2023/10/17	2	56.50	1	57.30	56.60	1	1,221	0.08%
2023/10/16	0	0.00	1	56.60	56.60	-1	1,226	-0.08%
2023/10/13	2	55.45	1	55.70	55.60	1	1,249	0.08%
2023/10/12	1	54.70	0	0.00	54.80	1	1,295	0.08%
2023/10/11	3	54.47	0	0.00	54.00	3	1,299	0.23%
2023/09/22	1	56.60	0	0.00	56.90	1	1,370	0.07%
2023/09/21	0	0.00	3	56.70	56.90	-3	1,368	-0.22%
2023/09/11	1	58.60	0	0.00	58.40	1	1,351	0.07%
2023/09/08	1	58.40	1	59.70	59.30	0	1,353	0.00%
2023/09/07	0	0.00	1	59.30	58.70	-1	1,335	-0.07%
2023/09/06	0	0.00	1	58.70	58.80	-1	1,331	-0.08%
2023/09/05	1	57.80	0	0.00	58.10	1	1,324	0.08%
2023/09/01	1	58.90	11	59.09	58.30	-10	1,349	-0.74%
2023/08/30	0	0.00	1	56.20	55.80	-1	1,307	-0.08%
2023/08/29	3	55.63	0	0.00	55.90	3	1,301	0.23%
2023/08/28	10	59.45	3	59.67	59.50	7	1,289	0.54%
2023/08/24	0	0.00	1	59.70	59.70	-1	1,253	-0.08%
2023/08/23	1	59.70	6	59.78	59.90	-5	1,286	-0.39%
2023/08/22	8	59.36	0	0.00	59.20	8	1,364	0.59%
2023/08/21	5	59.04	0	0.00	58.90	5	1,342	0.37%
2023/08/18	0	0.00	5	60.98	59.80	-5	1,312	-0.38%
2023/08/17	1	59.60	0	0.00	59.90	1	1,283	0.08%
2023/08/11	1	60.70	0	0.00	61.00	1	1,270	0.08%
2023/08/10	1	60.80	0	0.00	60.70	1	1,263	0.08%
2023/08/09	0	0.00	3	62.50	62.50	-3	1,250	-0.24%
2023/08/08	0	0.00	1	62.10	62.30	-1	1,228	-0.08%
2023/08/07	0	0.00	0.5	61.30	61.70	-0.5	1,205	-0.04%
2023/08/02	0.5	60.00	2	59.90	59.30	-1.5	1,177	-0.13%
2023/08/01	2	60.40	0	0.00	60.90	2	1,156	0.17%
2023/07/28	0	0.00	1	61.10	62.00	-1	1,088	-0.09%
2023/07/25	1	60.40	2	60.40	60.20	-1	1,051	-0.10%
2023/07/24	2	61.20	0	0.00	60.90	2	1,042	0.19%
2023/07/21	2	60.75	1	60.70	60.70	1	1,027	0.10%
2023/07/20	2	60.05	0	0.00	59.70	2	1,022	0.20%
2023/07/19	2	61.30	0	0.00	60.40	2	990	0.20%
2023/07/18	0	0.00	2	61.30	60.70	-2	976	-0.20%
2023/07/17	2	60.30	1	61.50	62.00	1	948	0.11%
2023/07/14	1	59.20	0	0.00	59.00	1	916	0.11%
2023/07/07	0	0.00	4.1	57.15	57.50	-4.1	901	-0.45%
2023/07/06	2	57.80	0	0.00	57.60	2	898	0.22%
2023/07/05	0	0.00	10	58.60	58.40	-10	886	-1.13%
2023/06/08	0	0.00	10	56.50	56.20	-10	888	-1.13%
2023/06/07	1	57.40	0	0.00	57.60	1	892	0.11%
2023/06/06	5	57.20	0	0.00	56.90	5	893	0.56%
2023/06/05	5	57.10	0	0.00	57.10	5	902	0.55%
2023/05/29	0	0.00	2	57.20	56.90	-2	930	-0.21%
2023/05/26	12	57.18	0	0.00	57.10	12	887	1.35%
2023/05/24	0	0.00	1	54.90	54.60	-1	804	-0.12%
2023/05/16	0	0.00	1	53.50	53.20	-1	798	-0.13%
2023/05/11	1	53.00	0	0.00	53.00	1	824	0.12%
2023/05/03	1	53.50	0	0.00	53.30	1	1,010	0.10%
2023/04/26	0	0.00	3	52.60	52.80	-3	1,070	-0.28%
2023/04/19	1	54.50	0	0.00	54.50	1	1,091	0.09%
2023/04/18	0	0.00	1	54.70	54.50	-1	1,079	-0.09%
2023/04/14	1	54.20	0	0.00	54.60	1	1,080	0.09%
2023/04/13	1	54.70	1	54.80	54.00	0	1,083	0.00%
2023/04/12	9	54.59	0	0.00	54.90	9	1,093	0.82%
2023/04/11	2	54.35	0	0.00	54.30	2	1,099	0.18%
2023/04/10	1	54.00	0	0.00	54.00	1	1,114	0.09%
2023/04/07	1	54.10	0	0.00	54.10	1	1,124	0.09%
2023/03/27	0	0.00	6	53.60	53.50	-6	1,867	-0.32%
2023/03/06	0	0.00	1	54.60	54.80	-1	2,161	-0.05%
2023/03/03	0	0.00	3	53.70	53.80	-3	2,171	-0.14%
2023/03/02	1	52.80	0	0.00	52.90	1	2,183	0.05%
2023/03/01	1	52.20	0	0.00	52.40	1	2,183	0.05%
2023/02/22	2	52.30	20	52.35	52.30	-18	2,185	-0.82%
2023/02/21	11.1	52.89	0	0.00	52.80	11.1	2,196	0.51%
2023/02/20	10	52.60	0	0.00	52.50	10	2,222	0.45%
2023/02/17	0	0.00	1	52.70	52.60	-1	2,236	-0.04%
2023/02/15	3	51.50	0	0.00	51.90	3	2,255	0.13%
2023/02/14	2	51.70	0	0.00	51.70	2	2,259	0.09%
2023/02/13	3	51.37	1	51.50	51.50	2	2,279	0.09%
2023/02/10	3	51.87	0	0.00	51.80	3	2,297	0.13%
2023/02/06	4	52.33	0	0.00	52.40	4	2,315	0.17%
2023/02/02	1	53.00	1	53.00	53.40	0	2,282	0.00%
2023/02/01	2	52.90	1	52.30	53.20	1	2,263	0.04%
2023/01/31	1	50.60	10	50.60	50.80	-9	2,200	-0.41%
2023/01/10	3	48.70	0	0.00	49.00	3	2,260	0.13%
2023/01/05	1	47.80	0	0.00	47.80	1	2,312	0.04%
2022/12/30	1.1	47.55	1	47.85	48.00	0.1	2,368	0.00%
2022/12/22	0	0.00	3	49.20	49.35	-3	2,355	-0.13%
2022/12/21	1.1	46.66	0	0.00	46.60	1.1	2,180	0.05%
2022/12/20	5.1	48.00	2	47.05	46.95	3.1	2,049	0.15%
2022/12/19	2	50.00	1	50.50	50.00	1	1,876	0.05%
2022/12/14	0	0.00	1	48.85	48.50	-1	1,643	-0.06%
2022/12/13	1.1	48.49	0	0.00	48.10	1.1	1,657	0.07%
2022/12/09	0.1	48.40	0	0.00	48.15	0.1	1,715	0.01%
2022/12/07	0.1	48.95	0	0.00	48.55	0.1	1,716	0.01%
2022/12/05	1	50.20	0	0.00	50.30	1	1,684	0.06%
2022/12/02	0	0.00	14.2	50.93	51.00	-14.2	1,669	-0.85%
2022/12/01	21	49.75	0	0.00	50.20	21	1,654	1.27%
2022/11/30	0	0.00	2	48.83	49.00	-2	1,636	-0.12%
2022/11/29	1	48.15	0.1	48.35	48.35	1	1,628	0.06%
2022/11/25	0.2	49.25	0	0.00	48.45	0.2	1,623	0.01%
2022/11/23	1	48.25	1	48.20	48.15	0	1,582	0.00%
2022/11/22	1.1	48.00	2	47.80	48.00	-1	1,593	-0.06%
2022/11/21	2	49.35	0	0.00	48.50	2	1,589	0.13%
2022/11/17	2	49.50	1	49.75	49.50	1	1,663	0.06%
2022/11/16	1	50.30	6	49.75	49.70	-5	1,669	-0.30%
2022/11/09	1	47.60	0	0.00	47.95	1	1,662	0.06%
2022/10/28	0	0.00	26	45.05	45.00	-26	1,627	-1.60%
2022/10/27	0	0.00	1	46.20	46.20	-1	1,623	-0.06%
2022/10/26	1	45.45	0	0.00	45.50	1	1,633	0.06%
2022/10/25	2	46.30	0	0.00	46.15	2	1,638	0.12%
2022/10/21	1	46.50	0	0.00	46.35	1	1,641	0.06%
2022/10/17	2.1	45.00	2	46.00	46.10	0.1	1,545	0.01%
2022/10/13	3	45.67	0	0.00	44.75	3	1,495	0.20%
2022/10/12	2.1	45.88	0	0.00	47.50	2.1	1,479	0.14%
2022/10/11	1.1	48.01	0	0.00	47.35	1.1	1,463	0.08%
2022/10/07	0	0.00	1	49.85	49.50	-1	1,444	-0.07%
2022/10/05	1	50.60	0	0.00	50.50	1	1,430	0.07%
2022/09/29	0	0.00	1	48.95	48.80	-1	1,372	-0.07%
2022/09/28	1.1	48.77	0	0.00	48.65	1.1	1,363	0.08%
2022/09/27	2	49.75	0	0.00	49.95	2	1,346	0.15%
2022/09/26	2	51.95	0	0.00	50.90	2	1,334	0.15%
2022/09/23	15	53.60	15	53.00	53.00	0	1,327	0.00%
2022/09/22	0.1	52.10	0	0.00	52.40	0.1	1,330	0.01%
2022/09/21	1	53.00	0	0.00	53.00	1	1,267	0.08%
2022/09/19	0.1	54.10	0	0.00	53.20	0.1	1,203	0.01%
2022/09/16	0.4	54.00	0	0.00	54.30	0.4	1,170	0.03%
2022/09/14	0.3	55.00	0	0.00	55.40	0.3	1,147	0.03%
2022/09/07	1	55.90	0	0.00	55.60	1	1,155	0.09%
2022/09/06	0	0.00	1	55.50	56.30	-1	1,155	-0.09%
2022/08/31	0	0.00	1	59.40	59.30	-1	1,122	-0.09%
2022/08/30	1	59.30	0	0.00	59.30	1	1,119	0.09%
2022/08/29	0	0.00	0	60.40	59.70	0	1,109	0.00%
2022/08/26	1	60.70	2	60.90	60.50	-1	1,093	-0.09%
2022/08/25	3	60.83	2	60.50	60.30	1	1,081	0.09%
2022/08/24	0	0.00	3	65.20	65.30	-3	1,028	-0.29%
2022/08/23	0	0.00	1	66.00	65.50	-1	990	-0.10%
2022/08/22	0	0.00	2	66.25	66.20	-2	969	-0.21%
2022/08/19	4	65.20	0	0.00	65.30	4	947	0.42%
2022/08/18	1	63.70	0	0.00	63.80	1	930	0.11%
2022/08/17	1	64.00	2	64.15	63.90	-1	921	-0.11%
2022/08/15	0	0.00	1	64.20	63.90	-1	896	-0.11%
2022/08/10	0	0.00	7	61.90	61.70	-7	874	-0.80%
2022/08/08	1	61.80	5	61.62	62.20	-4	875	-0.46%
2022/08/05	0	0.00	1	62.60	62.50	-1	868	-0.12%
2022/08/03	0	0.00	2	62.10	62.10	-2	855	-0.23%
2022/08/02	1	62.10	0	0.00	62.00	1	851	0.12%
2022/08/01	1	62.20	1	63.50	63.20	0	837	0.00%
2022/07/26	1	62.00	0	0.00	62.00	1	801	0.12%
2022/07/25	2	62.65	0	0.00	62.30	2	799	0.25%
2022/07/21	1	63.70	1	64.00	64.50	0	806	0.00%
2022/07/06	0	0.00	1	60.20	59.10	-1	802	-0.12%
2022/07/04	2	61.50	0	0.00	60.60	2	812	0.25%
2022/07/01	0	0.00	2	63.00	62.30	-2	809	-0.25%
2022/06/30	3	62.47	0	0.00	62.40	3	792	0.38%
2022/06/29	1	63.90	0	0.00	63.90	1	779	0.13%
2022/06/28	5	65.20	0	0.00	65.00	5	774	0.65%
2022/06/27	2	65.00	1	65.50	65.60	1	772	0.13%
2022/06/23	1	64.00	0	0.00	63.90	1	756	0.13%
2022/06/22	1	66.10	0	0.00	64.60	1	739	0.14%
2022/06/20	2	66.20	0	0.00	66.00	2	717	0.28%
2022/06/14	1	68.70	0	0.00	69.10	1	709	0.14%
2022/06/02	1	72.30	0	0.00	72.30	1	776	0.13%
2022/05/31	0	0.00	1	71.90	71.80	-1	795	-0.13%
2022/04/12	1	70.50	0	0.00	70.30	1	1,099	0.09%
2022/04/11	1	71.80	0	0.00	71.00	1	1,098	0.09%
2022/04/06	1	73.10	0	0.00	73.00	1	1,092	0.09%
2022/03/28	1	74.10	0	0.00	74.80	1	1,167	0.09%
2022/03/25	1	75.00	0.1	75.20	74.80	0.9	1,187	0.07%
2022/03/24	1	74.90	0	0.00	75.40	1	1,215	0.08%
2022/03/22	1	75.00	0	0.00	75.20	1	1,246	0.08%
2022/03/21	1	75.00	2	75.00	75.10	-1	1,249	-0.08%
2022/03/18	3	74.07	0	0.00	75.00	3	1,249	0.24%
2022/03/16	1	72.90	0	0.00	72.40	1	1,249	0.08%
2022/03/15	1	72.50	0	0.00	72.40	1	1,250	0.08%
2022/03/08	1	72.30	0	0.00	72.20	1	1,249	0.08%
2022/03/07	2	73.10	0	0.00	73.20	2	1,228	0.16%
2022/03/01	0	0.00	3	74.10	73.80	-3	1,243	-0.24%
2022/02/25	5	72.80	5	72.60	72.60	0	1,244	0.00%
2022/02/22	2	73.50	1	72.90	72.70	1	1,337	0.07%
2022/02/21	5	74.68	5	74.40	74.40	0	1,358	0.00%
2022/02/17	0	0.00	10	74.40	74.10	-10	1,382	-0.72%
2022/02/16	10	74.20	2	74.60	74.20	8	1,396	0.57%
2022/02/15	0.1	73.40	0	0.00	72.90	0.1	1,403	0.01%
2022/02/10	2	74.00	0	0.00	73.30	2	1,429	0.14%
2022/02/08	1	72.10	0	0.00	72.00	1	1,433	0.07%
2022/01/25	1	74.20	0	0.00	74.00	1	1,421	0.07%
2022/01/21	1	74.60	0	0.00	74.60	1	1,428	0.07%
2022/01/19	1	75.50	0	0.00	74.80	1	1,433	0.07%
2022/01/17	0	0.00	0.2	77.90	75.40	-0.2	1,441	-0.01%
2022/01/11	1	76.00	0	0.00	75.10	1	1,518	0.07%
2022/01/07	1	75.30	0	0.00	75.00	1	1,547	0.06%
2022/01/06	0	0.00	1	76.50	76.10	-1	1,542	-0.06%
2022/01/04	0	0.00	2	77.20	76.60	-2	1,554	-0.13%
2021/12/28	1	77.10	0	0.00	76.70	1	1,590	0.06%
2021/12/27	1	77.90	1	77.00	77.40	0	1,588	0.00%
2021/12/23	0	0.00	1	76.00	76.60	-1	1,641	-0.06%
2021/12/17	2	75.25	0	0.00	76.20	2	1,706	0.12%
2021/12/16	1	76.10	0	0.00	76.20	1	1,725	0.06%
2021/12/13	4	75.80	0	0.00	75.50	4	1,869	0.21%
2021/12/10	2	76.50	0	0.00	76.30	2	1,873	0.11%
2021/12/09	0	0.00	1	78.00	77.30	-1	1,878	-0.05%
2021/12/08	2	77.65	0	0.00	78.10	2	1,891	0.11%
2021/12/02	15	78.58	5	79.60	78.20	10	1,959	0.51%
2021/12/01	1	78.60	0	0.00	78.60	1	1,985	0.05%
2021/11/30	4	77.58	0	0.00	77.10	4	2,025	0.20%
2021/11/29	1	75.40	0	0.00	76.20	1	2,152	0.05%
2021/11/26	1	76.80	0	0.00	76.50	1	2,220	0.05%
2021/11/25	5	77.98	0	0.00	77.90	5	2,215	0.23%
2021/11/24	2	77.85	1	78.50	78.60	1	2,228	0.04%
2021/11/23	4	78.68	0	0.00	78.30	4	2,260	0.18%
2021/11/22	3	78.93	1	79.40	79.60	2	2,327	0.09%
2021/11/19	4	80.65	0	0.00	80.00	4	2,335	0.17%
2021/11/18	1	81.90	0	0.00	81.70	1	2,338	0.04%
2021/11/17	0	0.00	11	81.70	81.80	-11	2,338	-0.47%
2021/11/16	4	80.55	0	0.00	80.70	4	2,357	0.17%
2021/11/15	10	80.30	3	80.53	80.70	7	2,377	0.29%
2021/11/11	0	0.00	2	80.20	80.20	-2	2,470	-0.08%
2021/11/10	0	0.00	5	80.60	80.90	-5	2,520	-0.20%
2021/11/09	0	0.00	6	80.20	79.60	-6	2,549	-0.24%
2021/11/08	6	79.28	3	78.80	78.70	3	2,558	0.12%
2021/11/05	10	77.88	0	0.00	77.90	10	2,608	0.38%
2021/11/04	3	78.30	0	0.00	78.50	3	2,667	0.11%
2021/11/03	1	77.20	0	0.00	77.40	1	2,722	0.04%
2021/11/02	4	78.35	0	0.00	78.00	4	2,753	0.15%
2021/10/29	2	79.65	0	0.00	79.50	2	2,839	0.07%
2021/10/28	0	0.00	4	81.00	80.10	-4	2,925	-0.14%
2021/10/26	9	79.23	0	0.00	79.00	9	3,337	0.27%
2021/10/21	0	0.00	1	78.50	77.10	-1	4,203	-0.02%
2021/10/20	1	77.00	0	0.00	77.50	1	4,249	0.02%
2021/10/19	0	0.00	1	78.20	77.80	-1	4,508	-0.02%
2021/10/18	1	76.40	0	0.00	75.80	1	4,812	0.02%
2021/10/14	0	0.00	6	73.80	73.80	-6	4,890	-0.12%
2021/10/13	0	0.00	1	74.00	74.10	-1	4,894	-0.02%
2021/10/06	1	76.50	0	0.00	76.70	1	5,198	0.02%
2021/10/04	1	77.70	0	0.00	77.60	1	5,303	0.02%
2021/10/01	2.6	78.88	0	0.00	78.10	2.6	5,361	0.05%
2021/09/30	1	80.10	0	0.00	81.40	1	5,398	0.02%
2021/09/29	3	79.83	3	80.23	79.30	0	5,423	0.00%
2021/09/27	5	81.90	0	0.00	81.70	5	5,440	0.09%
2021/09/24	1	82.90	0	0.00	82.20	1	5,462	0.02%
2021/09/23	5	82.30	0	0.00	81.40	5	5,499	0.09%
2021/09/22	2.2	81.86	2	83.70	81.10	0.2	5,728	0.00%
2021/09/17	2	84.20	0	0.00	85.00	2	5,751	0.03%
2021/09/16	6	84.08	1	83.90	84.20	5	5,824	0.09%
2021/09/15	0	0.00	10	86.70	86.20	-10	6,149	-0.16%
2021/09/14	1	88.00	0	0.00	87.70	1	6,627	0.02%
2021/09/13	1	87.10	0	0.00	87.20	1	6,776	0.01%
2021/09/10	11	88.36	1	88.70	88.40	10	6,987	0.14%
2021/09/08	1	87.50	0	0.00	87.30	1	7,231	0.01%
2021/09/07	0	0.00	5	89.32	89.50	-5	7,222	-0.07%
2021/09/06	0	0.00	2	91.40	91.30	-2	7,241	-0.03%
2021/09/03	5	93.40	0	0.00	93.40	5	7,252	0.07%
2021/09/02	8	94.88	6	95.48	92.30	2	7,250	0.03%
2021/09/01	1	92.60	1	91.30	92.60	0	7,210	0.00%
2021/08/31	0	0.00	10	88.80	89.70	-10	7,252	-0.14%
2021/08/27	0	0.00	1	88.20	88.00	-1	7,442	-0.01%
2021/08/26	11	88.52	2	88.80	88.70	9	7,497	0.12%
2021/08/24	0	0.00	2	89.80	88.10	-2	7,494	-0.03%
2021/08/23	2	89.80	1	90.00	90.30	1	7,495	0.01%
2021/08/18	3	86.50	2	85.90	88.50	1	7,454	0.01%
2021/08/17	1	88.60	0	0.00	86.10	1	7,420	0.01%
2021/08/13	1	91.30	0	0.00	89.60	1	7,338	0.01%
2021/08/11	0	0.00	0.2	92.80	93.20	-0.2	7,294	0.00%
2021/08/05	4	94.33	3	94.80	94.90	1	7,150	0.01%
2021/08/04	1	92.70	1	93.40	94.20	0	7,178	0.00%
2021/08/03	0	0.00	2	92.95	94.30	-2	7,195	-0.03%
2021/08/02	5	92.68	2	94.80	91.70	3	7,141	0.04%
2021/07/30	8	96.21	11	96.61	95.20	-3	7,031	-0.04%
2021/07/29	21	96.11	15	95.80	95.50	6	6,831	0.09%
2021/07/28	15	87.77	35.1	90.56	92.40	-20.1	6,458	-0.31%
2021/07/27	3.1	90.41	20	89.96	89.40	-16.9	6,293	-0.27%
2021/07/26	6	88.07	1	88.50	88.00	5	6,240	0.08%
2021/07/23	34	87.35	28	91.20	88.00	6	6,263	0.10%
2021/07/22	40	88.68	29	88.85	89.60	11	6,086	0.18%
2021/07/21	2	84.15	0	0.00	83.70	2	5,951	0.03%
2021/07/20	0	0.00	5	81.70	82.00	-5	6,069	-0.08%
2021/07/19	1	81.90	0	0.00	82.20	1	6,065	0.02%
2021/07/15	4	83.20	0	0.00	83.00	4	6,093	0.07%
2021/07/14	4	83.88	3	82.43	85.70	1	6,005	0.02%
2021/07/13	2	82.70	2	82.80	80.90	0	5,886	0.00%
2021/07/09	2	80.20	7	80.53	81.40	-5	5,786	-0.09%
2021/07/08	6.2	81.43	7	82.30	81.90	-0.8	5,763	-0.01%
2021/07/07	0	0.00	6	80.48	80.70	-6	5,750	-0.10%
2021/07/06	9	79.52	1	79.30	79.90	8	5,799	0.14%
2021/07/05	3	78.00	0	0.00	78.40	3	5,796	0.05%
2021/07/01	0	0.00	1	79.10	78.50	-1	5,782	-0.02%
2021/06/30	4	78.20	5	78.20	78.80	-1	5,813	-0.02%
2021/06/29	10	80.33	4	80.08	78.90	6	5,764	0.10%
2021/06/28	3	79.03	3.4	79.20	79.40	-0.4	5,546	-0.01%
2021/06/25	0	0.00	2	81.00	80.80	-2	5,532	-0.04%
2021/06/24	15	82.91	11	81.91	81.60	4	5,472	0.07%
2021/06/23	10	82.58	7.4	84.09	84.10	2.6	5,135	0.05%
2021/06/22	0	0.00	4	77.85	78.00	-4	4,657	-0.09%
2021/06/21	4	77.55	0	0.00	76.80	4	4,505	0.09%
2021/06/18	0	0.00	2	77.10	76.80	-2	4,312	-0.05%
2021/06/17	2	76.40	4	75.60	76.50	-2	4,193	-0.05%
2021/06/16	0	0.00	1	74.10	73.90	-1	4,145	-0.02%
2021/06/11	2	73.00	0	0.00	73.10	2	4,213	0.05%
2021/06/10	0	0.00	1	71.30	72.70	-1	4,233	-0.02%
2021/06/09	1	71.10	1	71.00	71.20	0	4,269	0.00%
2021/06/08	0	0.00	6	72.95	73.50	-6	4,231	-0.14%
2021/06/07	1	69.00	7	69.26	70.90	-6	4,183	-0.14%
2021/06/04	6	70.63	1	71.70	70.80	5	4,127	0.12%
2021/06/03	1	72.70	0	0.00	73.20	1	4,131	0.02%
2021/06/02	0	0.00	3	74.10	74.00	-3	4,158	-0.07%
2021/05/31	2	71.95	5	72.50	72.10	-3	4,242	-0.07%
2021/05/28	2	71.00	3	70.90	70.80	-1	4,323	-0.02%
2021/05/27	0	0.00	1	70.40	70.50	-1	4,481	-0.02%
2021/05/26	1	69.70	1	70.50	70.30	0	4,498	0.00%
2021/05/25	0	0.00	1	69.40	69.10	-1	4,584	-0.02%
2021/05/24	1	67.20	0	0.00	67.50	1	4,641	0.02%
2021/05/21	0	0.00	1	67.40	67.70	-1	4,675	-0.02%
2021/05/18	1	65.80	2	62.95	65.80	-1	4,874	-0.02%
2021/05/17	1	60.00	0	0.00	60.20	1	4,979	0.02%
2021/05/14	1	64.50	0	0.00	64.40	1	5,056	0.02%
2021/05/12	3	65.70	12	65.98	66.00	-9	5,003	-0.18%
2021/05/11	2	68.90	0	0.00	67.90	2	4,937	0.04%
2021/05/10	1	70.80	0	0.00	70.70	1	4,902	0.02%
2021/05/07	1	70.20	0	0.00	70.30	1	4,980	0.02%
2021/05/06	1	69.60	0	0.00	67.80	1	4,960	0.02%
2021/05/05	0	0.00	1	71.30	68.90	-1	5,037	-0.02%
2021/05/04	1	70.40	1	68.60	71.90	0	5,037	0.00%
2021/05/03	0	0.00	2	74.45	73.50	-2	5,037	-0.04%
2021/04/29	2	74.15	1	73.60	73.40	1	5,005	0.02%
2021/04/28	0	0.00	25	73.96	73.70	-25	5,075	-0.49%
2021/04/27	36	73.11	18	73.08	73.00	18	5,312	0.34%
2021/04/26	0	0.00	7	73.77	74.50	-7	5,333	-0.13%
2021/04/23	3	70.17	2	70.05	70.30	1	5,272	0.02%
2021/04/22	3	69.57	9	69.10	69.40	-6	5,274	-0.11%
2021/04/21	10	70.48	0	0.00	70.50	10	5,238	0.19%
2021/04/19	0	0.00	2	70.10	69.90	-2	5,293	-0.04%
2021/04/16	1	70.90	0	0.00	70.70	1	5,302	0.02%
2021/04/15	0	0.00	1	70.00	70.80	-1	5,289	-0.02%
2021/04/14	4	69.50	2	69.70	69.80	2	5,269	0.04%
2021/04/13	3	71.67	0	0.00	70.40	3	5,250	0.06%
2021/04/12	11	74.73	11	73.27	71.90	0	5,196	0.00%
2021/04/09	1	71.00	1	72.30	71.00	0	5,081	0.00%
2021/04/08	2	72.85	0	0.00	72.90	2	5,034	0.04%
2021/04/07	0	0.00	2.4	72.73	73.10	-2.4	5,009	-0.05%
2021/04/06	0	0.00	7	73.00	73.00	-7	4,972	-0.14%
2021/04/01	3.4	70.98	2	71.10	70.70	1.4	4,887	0.03%
2021/03/30	1	70.40	2	70.80	71.10	-1	4,801	-0.02%
2021/03/29	1	70.00	5	69.90	69.90	-4	4,721	-0.08%
2021/03/26	0	0.00	1	68.30	68.60	-1	4,653	-0.02%
2021/03/25	2	67.25	1	67.50	67.50	1	4,632	0.02%
2021/03/24	2	67.95	0	0.00	67.90	2	4,625	0.04%
2021/03/22	1	69.70	2	69.60	69.20	-1	4,593	-0.02%
2021/03/19	1	70.30	5	69.04	70.30	-4	4,561	-0.09%
2021/03/18	1	69.20	5	69.34	69.60	-4	4,500	-0.09%
2021/03/17	1	69.20	4	68.90	68.70	-3	4,478	-0.07%
2021/03/16	4	68.20	0	0.00	68.40	4	4,412	0.09%
2021/03/15	3	67.73	3	68.37	67.80	0	4,375	0.00%
2021/03/12	3	67.03	6	67.90	67.00	-3	4,313	-0.07%
2021/03/11	11	67.85	8	67.91	68.10	3	4,271	0.07%
2021/03/10	6	65.98	1	66.90	67.30	5	4,210	0.12%
2021/03/09	3	65.17	0	0.00	65.70	3	4,134	0.07%
2021/03/08	7	67.14	2	68.65	66.40	5	4,059	0.12%
2021/03/05	2	67.00	1	67.70	67.40	1	3,958	0.03%
2021/03/04	8	68.69	0	0.00	68.10	8	3,866	0.21%
2021/03/03	10	70.15	8	69.91	69.90	2	3,822	0.05%
2021/03/02	11	74.18	16	73.77	72.80	-5	3,705	-0.13%
2021/02/26	5	70.62	5	70.20	71.00	0	3,563	0.00%
2021/02/25	6	69.78	5	70.84	70.80	1	3,554	0.03%
2021/02/24	4	71.80	3	73.10	71.20	1	3,480	0.03%
2021/02/23	5	73.90	0	0.00	73.50	5	3,407	0.15%
2021/02/22	3	73.87	2	74.00	74.50	1	3,360	0.03%
2021/02/19	6	73.38	2	73.80	74.00	4	3,311	0.12%
2021/02/18	10.4	74.67	0	0.00	74.00	10.4	3,304	0.31%
2021/02/17	4	73.93	13	75.20	76.10	-9	3,145	-0.29%
2021/02/05	5	69.66	0	0.00	69.20	5	3,029	0.17%
2021/02/01	0	0.00	5	64.26	64.80	-5	2,914	-0.17%
2021/01/29	4	64.83	1	63.50	63.50	3	2,870	0.10%
2021/01/28	2	67.20	5	67.58	67.30	-3	2,750	-0.11%
2021/01/27	4	68.45	3	68.90	67.70	1	2,707	0.04%
2021/01/25	7	70.31	6	72.97	70.80	1	2,511	0.04%
2021/01/22	1	69.00	3	69.17	70.00	-2	2,373	-0.08%
2021/01/21	0	0.00	13	68.15	69.20	-13	2,284	-0.57%
2021/01/20	18	67.55	17	68.07	67.50	1	2,110	0.05%
2021/01/19	5	62.70	29	63.20	64.20	-24	1,799	-1.33%
2021/01/18	8	61.75	5	62.16	62.50	3	1,639	0.18%
2021/01/15	0	0.00	3	58.93	58.50	-3	1,504	-0.20%
2021/01/14	2	57.30	1	58.00	58.40	1	1,469	0.07%
2021/01/12	13	59.12	20	59.45	57.10	-7	1,436	-0.49%
2021/01/11	0	0.00	1	56.40	57.40	-1	1,354	-0.07%
2021/01/07	0	0.00	40	54.46	54.60	-40	1,324	-3.02%
2021/01/06	10	55.60	0	0.00	54.40	10	1,322	0.76%
2021/01/05	1	55.10	0	0.00	55.40	1	1,308	0.08%
2021/01/04	4	55.50	3	55.50	55.80	1	1,318	0.08%
2020/12/29	0	0.00	2	54.55	54.40	-2	1,301	-0.15%
2020/12/24	1	54.00	0	0.00	53.90	1	1,300	0.08%
2020/12/21	2	54.20	0	0.00	54.20	2	1,308	0.15%
2020/12/18	4	54.60	0	0.00	53.90	4	1,306	0.31%
2020/12/17	2	54.95	0	0.00	54.80	2	1,300	0.15%
2020/12/16	1	54.60	0	0.00	55.00	1	1,304	0.08%
2020/12/14	0	0.00	1	56.10	56.30	-1	1,290	-0.08%
2020/12/11	1	56.00	0	0.00	56.10	1	1,289	0.08%
2020/12/10	2	57.80	0	0.00	57.40	2	1,261	0.16%
2020/12/09	10	57.64	20	58.04	58.30	-10	1,241	-0.81%
2020/12/08	0	0.00	3	57.00	57.10	-3	1,224	-0.24%
2020/12/07	0	0.00	10	56.70	56.30	-10	1,223	-0.82%
2020/12/04	0	0.00	6	56.05	56.20	-6	1,235	-0.49%
2020/12/03	10	56.26	0	0.00	55.90	10	1,263	0.79%
2020/12/02	5	56.00	0	0.00	56.30	5	1,273	0.39%
2020/12/01	1	55.20	0	0.00	55.80	1	1,277	0.08%
2020/11/30	0	0.00	1	56.00	55.00	-1	1,321	-0.08%
2020/11/27	1	54.90	5	56.10	56.20	-4	1,291	-0.31%
2020/11/26	0	0.00	0.6	54.50	54.50	-0.6	1,257	-0.05%
2020/11/25	0	0.00	1	54.40	54.20	-1	1,252	-0.08%
2020/11/24	0	0.00	1	54.10	53.60	-1	1,232	-0.08%
2020/11/23	0	0.00	4	53.03	53.00	-4	1,214	-0.33%
2020/11/20	20	52.10	0	0.00	52.10	20	1,239	1.61%
2020/11/19	22	52.07	0	0.00	51.80	22	1,274	1.73%
2020/11/18	1	52.20	1	52.50	52.20	0	1,344	0.00%
2020/11/17	0	0.00	1	53.40	52.50	-1	1,419	-0.07%
2020/11/12	0	0.00	2	52.00	52.00	-2	1,416	-0.14%
2020/11/10	0	0.00	2	51.10	51.40	-2	1,387	-0.14%
2020/11/02	1	49.20	0	0.00	49.55	1	1,420	0.07%
2020/10/30	0	0.00	1	49.80	49.75	-1	1,441	-0.07%
2020/10/28	1	50.40	0	0.00	50.60	1	1,462	0.07%
2020/10/26	1	50.90	1	51.60	50.90	0	1,464	0.00%
2020/10/20	1	50.50	0	0.00	50.60	1	1,455	0.07%
2020/10/16	1	49.70	0	0.00	49.80	1	1,510	0.07%
2020/10/12	1	49.90	3	50.90	50.70	-2	1,591	-0.13%
2020/10/07	0	0.00	1	50.30	50.60	-1	1,606	-0.06%
2020/10/05	0	0.00	10	49.30	49.40	-10	1,671	-0.60%
2020/09/25	10	49.10	0	0.00	48.65	10	1,754	0.57%
2020/09/24	15	49.16	6	49.24	49.05	9	1,754	0.51%
2020/09/17	4	52.20	0	0.00	51.90	4	1,731	0.23%
2020/09/15	0	0.00	1	51.50	51.30	-1	1,709	-0.06%
2020/09/11	4	50.58	3	50.40	51.00	1	1,710	0.06%
2020/09/10	0	0.00	10	51.10	51.30	-10	1,690	-0.59%
2020/09/09	1	50.80	0	0.00	51.60	1	1,671	0.06%
2020/09/08	0	0.00	2	52.55	52.80	-2	1,646	-0.12%
2020/09/07	24	52.23	12	51.13	51.30	12	1,606	0.75%
2020/09/03	8	52.31	1	53.00	52.00	7	1,585	0.44%
2020/09/02	8	51.00	1	51.20	50.80	7	1,514	0.46%
2020/08/31	1	50.40	0	0.00	50.20	1	1,495	0.07%
2020/08/28	1	50.20	0	0.00	50.30	1	1,484	0.07%
2020/08/27	3	50.90	0	0.00	50.70	3	1,481	0.20%
2020/08/25	1	53.80	0	0.00	52.90	1	1,397	0.07%
2020/08/21	0	0.00	7	52.69	54.00	-7	1,284	-0.55%
2020/08/20	0	0.00	2	51.30	51.80	-2	1,208	-0.17%
2020/08/19	1	51.50	0	0.00	51.30	1	1,169	0.09%
2020/08/12	1	51.20	0	0.00	52.10	1	1,133	0.09%
2020/07/28	1	51.60	1	52.00	51.10	0	998	0.00%
2020/07/23	0	0.00	2	51.90	52.00	-2	961	-0.21%
2020/07/22	0	0.00	2	52.40	52.50	-2	948	-0.21%
2020/07/21	2	52.30	1	51.50	52.40	1	887	0.11%
2020/07/20	0	0.00	1	50.50	50.40	-1	824	-0.12%
2020/07/16	1	49.80	0	0.00	49.90	1	800	0.12%
2020/07/14	0	0.00	1	50.00	49.65	-1	786	-0.13%
2020/07/13	4	50.23	1	50.50	50.50	3	763	0.39%
2020/07/10	0	0.00	22	49.51	49.50	-22	733	-3.00%
2020/07/08	0	0.00	2	49.38	49.50	-2	696	-0.29%
2020/07/07	0	0.00	2	50.00	49.45	-2	680	-0.29%
2020/07/06	20	48.58	1	49.55	49.35	19	654	2.90%
2020/07/03	0	0.00	1	47.75	47.70	-1	621	-0.16%
2020/06/24	2	46.10	0	0.00	46.10	2	650	0.31%
2020/06/09	0	0.00	7	46.03	45.90	-7	793	-0.88%
2020/06/03	0	0.00	2	46.20	45.90	-2	834	-0.24%
2020/05/29	0	0.00	4	45.50	45.00	-4	832	-0.48%
2020/05/22	1	45.10	0	0.00	44.80	1	857	0.12%
2020/05/19	3	45.00	0	0.00	45.05	3	857	0.35%
2020/05/14	10	44.90	0	0.00	44.25	10	868	1.15%
2020/05/12	2	45.50	0	0.00	45.10	2	880	0.23%
2020/04/20	1	42.55	0	0.00	42.50	1	892	0.11%
2020/04/17	2	42.85	0	0.00	42.85	2	884	0.23%
2020/04/10	0	0.00	6	41.15	41.10	-6	865	-0.69%
2020/04/09	0	0.00	10	41.00	41.00	-10	872	-1.15%
2020/04/08	6	40.90	0	0.00	40.90	6	867	0.69%
2020/03/31	0	0.00	5	39.14	42.00	-5	838	-0.60%
2020/03/30	5	37.80	0	0.00	39.65	5	811	0.62%
2020/03/27	0	0.00	1	38.55	38.35	-1	810	-0.12%
2020/03/26	3	37.20	0	0.00	37.75	3	797	0.38%
2020/03/24	0	0.00	1	36.00	35.95	-1	790	-0.13%
2020/03/20	12	36.69	1	36.25	35.80	11	802	1.37%
2020/03/19	1	35.90	0	0.00	35.00	1	833	0.12%
2020/03/18	1	38.70	1	38.50	38.50	0	818	0.00%
2020/03/16	1	40.80	0	0.00	40.15	1	808	0.12%
2020/03/13	0	0.00	20	40.25	42.40	-20	802	-2.49%
2020/03/11	1	45.65	0	0.00	45.55	1	751	0.13%
2020/03/06	1	46.25	0	0.00	46.35	1	723	0.14%
2020/03/03	0	0.00	1	46.90	46.70	-1	727	-0.14%
2020/03/02	0	0.00	1	46.20	46.00	-1	726	-0.14%
2020/02/19	0	0.00	1	48.85	48.50	-1	741	-0.13%
2020/02/06	0	0.00	1	47.45	47.40	-1	1,090	-0.09%
2020/01/20	1	47.70	0	0.00	48.20	1	1,054	0.09%
2020/01/17	0	0.00	2	48.00	48.20	-2	1,046	-0.19%
2020/01/16	0	0.00	2	48.00	48.20	-2	1,047	-0.19%
2020/01/15	0	0.00	1	48.40	48.20	-1	1,054	-0.09%
2020/01/14	0	0.00	1	48.20	48.20	-1	1,041	-0.10%
2019/12/23	2	47.55	1	47.65	47.90	1	999	0.10%
2019/12/18	0	0.00	12	47.82	48.00	-12	1,005	-1.19%
2019/12/17	4	47.75	1	47.90	47.95	3	1,014	0.30%
2019/12/16	0	0.00	9	47.67	48.00	-9	997	-0.90%
2019/12/12	0	0.00	2	46.75	46.80	-2	933	-0.21%
2019/12/11	0	0.00	8	46.53	46.80	-8	920	-0.87%
2019/12/02	1	44.80	0	0.00	45.00	1	873	0.11%
2019/11/28	0	0.00	5	46.10	46.10	-5	856	-0.58%
2019/11/27	0	0.00	8	45.76	46.05	-8	853	-0.94%
2019/11/26	0	0.00	1	45.70	45.60	-1	843	-0.12%
2019/11/21	6	45.75	0	0.00	45.90	6	864	0.69%
2019/11/20	0	0.00	20	45.80	46.05	-20	863	-2.32%
2019/11/19	0	0.00	3	45.65	45.55	-3	854	-0.35%
2019/11/15	0	0.00	3	45.27	45.20	-3	847	-0.35%
2019/11/14	0	0.00	3	44.80	44.80	-3	839	-0.36%
2019/11/12	3	44.35	3	44.95	44.80	0	834	0.00%
2019/11/11	10	44.48	7	44.40	44.40	3	823	0.36%
2019/11/08	22	45.40	9	45.20	45.30	13	798	1.63%
2019/11/07	26	46.59	9	46.74	46.40	17	744	2.28%
2019/11/05	2	42.90	2	42.85	42.85	0	463	0.00%
2019/09/12	1	42.20	0	0.00	42.30	1	535	0.19%
2019/09/11	0	0.00	1	42.60	42.65	-1	540	-0.19%
2019/08/30	1	41.15	0	0.00	41.25	1	564	0.18%
2019/08/19	0	0.00	1	43.25	43.20	-1	511	-0.20%
2019/08/14	0	0.00	8	43.50	43.55	-8	498	-1.61%
2019/08/02	1	43.70	0	0.00	44.25	1	508	0.20%
2019/07/29	0	0.00	2	45.40	45.45	-2	517	-0.39%
2019/07/26	1	45.50	0	0.00	45.40	1	515	0.19%
2019/07/23	10	44.79	0	0.00	44.70	10	489	2.04%
2019/06/21	0	0.00	1	42.00	42.00	-1	593	-0.17%
2019/06/19	0	0.00	2	41.35	41.20	-2	588	-0.34%
2019/06/18	2	40.85	0	0.00	40.80	2	585	0.34%
2019/06/11	0	0.00	1	41.80	41.90	-1	640	-0.16%
2019/05/30	0	0.00	2	40.80	40.85	-2	730	-0.27%
2019/05/28	3	40.55	0	0.00	40.10	3	745	0.40%
2019/05/27	0	0.00	2	41.20	41.50	-2	744	-0.27%
2019/05/24	2	40.40	0	0.00	40.30	2	754	0.27%
2019/05/14	1	40.60	1	41.10	41.10	0	793	0.00%
2019/05/06	2	42.35	0	0.00	42.30	2	780	0.26%
2019/05/03	1	43.15	0	0.00	43.55	1	766	0.13%
2019/04/30	0	0.00	77	42.94	42.75	-77	769	-10.01%
2019/04/26	0	0.00	1	43.80	43.70	-1	779	-0.13%
2019/04/25	0	0.00	3	44.20	44.20	-3	775	-0.39%
2019/04/24	5	43.70	6	43.66	43.85	-1	768	-0.13%
2019/04/22	0	0.00	1	42.70	42.70	-1	733	-0.14%
2019/04/17	30	42.40	0	0.00	42.35	30	723	4.14%
2019/04/10	1	42.20	0	0.00	42.25	1	679	0.15%
2019/04/09	2	42.55	3	42.55	42.45	-1	687	-0.15%
2019/03/18	0	0.00	2	42.80	42.95	-2	692	-0.29%
2019/03/14	3	42.13	0	0.00	41.75	3	665	0.45%
2019/03/12	0	0.00	2	42.90	42.65	-2	633	-0.32%
2019/03/11	2	42.35	0	0.00	42.30	2	624	0.32%
2019/03/07	0	0.00	8	43.00	42.80	-8	617	-1.29%
2019/03/05	0	0.00	10	42.50	42.25	-10	597	-1.67%
2019/02/26	8	42.50	10	42.55	42.30	-2	556	-0.36%
2019/02/22	0	0.00	1	41.90	42.00	-1	530	-0.19%
2019/02/19	0	0.00	1	41.35	41.35	-1	510	-0.20%
2019/02/15	1	40.90	0	0.00	41.00	1	509	0.20%
2019/02/14	1	41.25	0	0.00	41.20	1	507	0.20%
2019/02/12	0	0.00	1	41.25	41.45	-1	500	-0.20%
2019/02/11	1	40.55	0	0.00	40.75	1	500	0.20%
2019/01/25	20	41.05	1	41.20	41.00	19	498	3.81%
2019/01/07	2	40.15	0	0.00	40.15	2	592	0.34%
2019/01/04	2	40.25	0	0.00	40.15	2	601	0.33%
2019/01/03	2	40.80	2	41.48	41.20	0	620	0.00%
2019/01/02	2	41.33	0	0.00	41.30	2	619	0.32%
2018/12/28	0	0.00	2	42.38	42.95	-2	642	-0.31%
2018/12/26	0	0.00	1	40.00	40.00	-1	638	-0.16%
2018/12/19	4	38.55	0	0.00	38.45	4	636	0.63%
2018/12/18	1	38.55	0	0.00	38.70	1	625	0.16%
2018/12/14	4	39.31	0	0.00	39.45	4	619	0.65%
2018/12/10	1	39.70	1	39.90	40.15	0	602	0.00%
2018/12/06	4	40.36	0	0.00	40.25	4	601	0.66%
2018/12/05	5	41.56	0	0.00	41.45	5	598	0.83%
2018/11/29	0	0.00	1	41.80	41.70	-1	591	-0.17%
2018/11/22	0	0.00	3	40.60	40.50	-3	600	-0.50%
2018/11/20	1	40.80	0	0.00	40.70	1	603	0.17%
2018/11/16	0	0.00	1	41.40	41.70	-1	629	-0.16%
2018/11/12	1	40.50	0	0.00	40.35	1	647	0.15%
2018/11/08	0	0.00	1	41.20	41.30	-1	649	-0.15%
2018/11/05	1	40.50	0	0.00	40.70	1	654	0.15%
2018/11/01	0	0.00	1	40.30	40.30	-1	646	-0.15%
2018/10/25	0	0.00	5	39.00	38.65	-5	632	-0.79%
2018/10/17	2	43.80	1	43.70	43.10	1	633	0.16%
2018/10/15	1	43.20	0	0.00	43.00	1	628	0.16%
2018/10/12	8	43.28	0	0.00	43.65	8	618	1.29%
2018/10/11	6	43.95	0	0.00	44.00	6	616	0.97%
2018/10/04	3	48.18	0	0.00	48.30	3	559	0.54%
2018/10/02	1	49.35	0	0.00	49.40	1	541	0.18%
2018/09/20	1	50.10	0	0.00	50.20	1	544	0.18%
2018/09/17	2	50.00	0	0.00	50.30	2	549	0.36%
2018/09/12	5	50.20	0	0.00	50.20	5	555	0.90%
2018/09/05	4	51.70	0	0.00	51.70	4	559	0.71%
2018/08/28	0	0.00	1	51.00	51.00	-1	559	-0.18%
2018/08/24	0	0.00	5	49.97	50.20	-5	561	-0.89%
2018/08/23	1	53.10	2	53.40	53.40	-1	551	-0.18%
2018/08/21	2	53.00	0	0.00	53.20	2	537	0.37%
2018/08/20	1	53.20	0	0.00	53.40	1	529	0.19%
2018/08/15	5	53.30	0	0.00	53.70	5	524	0.95%
2018/08/13	1	53.60	0	0.00	53.80	1	530	0.19%
2018/07/26	3	53.30	0	0.00	53.40	3	487	0.62%
2018/07/20	2	52.40	0	0.00	52.50	2	465	0.43%
2018/06/13	10	54.70	2	54.50	54.30	8	502	1.59%
2018/06/08	0	0.00	6	54.20	54.20	-6	519	-1.16%
2018/05/31	2	53.80	0	0.00	54.30	2	521	0.38%
2018/05/28	0	0.00	2	54.00	54.30	-2	547	-0.37%
2018/05/18	0	0.00	1	53.90	54.10	-1	578	-0.17%
2018/05/17	6	54.25	0	0.00	54.00	6	588	1.02%
2018/05/16	0	0.00	1	53.60	53.70	-1	593	-0.17%
2018/05/15	1	53.50	0	0.00	53.70	1	612	0.16%
2018/05/14	2	53.50	0	0.00	53.90	2	644	0.31%
2018/05/07	2	52.80	2	53.00	53.00	0	751	0.00%
2018/05/04	1	52.20	0	0.00	52.80	1	756	0.13%
2018/05/02	0	0.00	10	53.11	53.50	-10	744	-1.34%
2018/04/27	1	53.20	0	0.00	53.10	1	756	0.13%
2018/04/25	1	54.60	0	0.00	54.50	1	759	0.13%
2018/04/17	0	0.00	1	56.80	56.60	-1	818	-0.12%
2018/04/16	13	56.80	0	0.00	56.80	13	819	1.59%
2018/04/13	0	0.00	1	56.90	56.90	-1	818	-0.12%
2018/04/10	1	56.50	0	0.00	56.40	1	812	0.12%
2018/04/09	2	55.60	1	56.00	56.00	1	810	0.12%
2018/04/03	0	0.00	0.4	56.40	56.40	-0.4	802	-0.05%
2018/04/02	1	57.00	0	0.00	56.80	1	801	0.12%
2018/03/31	0	0.00	1	57.10	57.30	-1	788	-0.13%
2018/03/29	2	55.40	0	0.00	55.50	2	772	0.26%
2018/03/28	0	0.00	50	55.78	55.80	-50	773	-6.46%
2018/03/26	10	55.70	1	55.60	56.00	9	772	1.16%
2018/03/23	1	56.00	0	0.00	56.40	1	766	0.13%
2018/03/21	1	56.70	0	0.00	56.80	1	775	0.13%
2018/03/19	3	56.10	1	56.70	56.80	2	775	0.26%
2018/03/16	1	56.60	1	57.00	56.80	0	764	0.00%
2018/03/12	0	0.00	22	57.40	57.40	-22	744	-2.95%
2018/03/09	1	57.40	31	57.30	57.30	-30	748	-4.01%
2018/03/08	8	56.60	0	0.00	56.90	8	756	1.06%
2018/03/06	1	56.60	37	56.60	57.00	-36	756	-4.76%
2018/03/05	0	0.00	17	57.00	57.00	-17	763	-2.23%
2018/03/02	1	56.50	1	57.00	57.00	0	752	0.00%
2018/03/01	0	0.00	2	57.40	57.40	-2	749	-0.27%
2018/02/27	0	0.00	41	56.80	56.80	-41	734	-5.58%
2018/02/26	22	55.95	0	0.00	55.90	22	718	3.06%
2018/02/23	1	55.40	30	55.43	55.40	-29	719	-4.03%
2018/02/22	10	55.50	80	55.42	55.40	-70	721	-9.71%
2018/02/21	0	0.00	133	55.17	55.30	-133	721	-18.44%	大賣/鉅額交易
2018/02/12	2	54.20	4	54.50	54.50	-2	709	-0.28%
2018/02/09	32	52.39	1	54.50	54.50	31	705	4.39%
2018/02/08	0	0.00	145	54.34	54.60	-145	695	-20.85%	大賣/鉅額交易
2018/02/07	1	54.40	0	0.00	55.00	1	696	0.14%
2018/02/06	3	53.60	0	0.00	54.20	3	691	0.43%
2018/02/05	0	0.00	11	55.92	56.30	-11	669	-1.64%
2018/02/01	1	55.50	0	0.00	55.30	1	667	0.15%
2018/01/30	0	0.00	10	55.40	55.60	-10	606	-1.65%
2018/01/29	1	55.00	5.4	55.00	55.10	-4.4	596	-0.73%
2018/01/25	1	54.30	0	0.00	54.70	1	638	0.16%
2018/01/15	10	55.00	1	53.80	54.20	9	837	1.07%
2018/01/12	1	54.30	0	0.00	54.30	1	836	0.12%
2018/01/10	0	0.00	1	52.30	52.50	-1	835	-0.12%
2018/01/03	61	52.72	0	0.00	52.60	61	1,012	6.02%
2018/01/02	1	51.80	0	0.00	52.40	1	1,026	0.10%