興富發 (2542)-永豐金-永康券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股▲2.68%
907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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/03	54	47.11	110.4	47.14	47.20	-56.4	5,458	-1.03%	大賣/
2024/05/02	26	46.20	171	46.20	46.60	-145	4,966	-2.92%	大賣/鉅額交易
2024/04/30	4	44.05	6.2	44.14	44.30	-2.2	4,411	-0.05%
2024/04/29	0	0.00	73	43.81	44.30	-73	4,274	-1.71%
2024/04/26	6	43.32	1.5	43.13	42.95	4.5	4,063	0.11%
2024/04/25	0	42.20	0	0.00	42.70	0	3,964	0.00%
2024/04/24	1.3	42.02	0	0.00	41.95	1.3	3,860	0.03%
2024/04/23	0	0.00	3.8	42.13	42.25	-3.8	3,821	-0.10%
2024/04/22	20	42.97	69.1	42.86	42.40	-49.1	3,769	-1.30%
2024/04/19	8.4	41.45	10.4	41.33	41.45	-2	3,371	-0.06%
2024/04/18	13	41.76	7	41.04	41.60	6	3,204	0.19%
2024/04/17	0	0.00	2.1	40.69	40.85	-2.1	3,087	-0.07%
2024/04/16	7	40.47	7	40.37	40.10	0	3,049	0.00%
2024/04/15	1.8	40.77	0	0.00	40.80	1.8	2,983	0.06%
2024/04/12	2.1	40.98	0	0.00	40.80	2.1	2,943	0.07%
2024/04/11	1	41.10	0	0.00	41.10	1	2,921	0.04%
2024/04/10	15	41.55	0	0.00	41.35	15	2,896	0.52%
2024/04/09	20	41.03	13	40.98	41.20	7	2,858	0.24%
2024/04/08	0	0.00	12.4	40.64	40.70	-12.4	2,790	-0.44%
2024/04/03	5	40.10	0	0.00	40.25	5	2,717	0.18%
2024/04/02	9	40.19	1	40.15	40.10	8	2,680	0.30%
2024/04/01	14.2	40.30	7	40.30	40.25	7.2	2,666	0.27%
2024/03/29	6	40.14	0.1	40.30	40.15	6	2,645	0.23%
2024/03/28	4	40.41	6.2	40.50	40.50	-2.2	2,610	-0.08%
2024/03/27	2.2	40.28	10.1	40.44	40.60	-7.9	2,567	-0.31%
2024/03/25	3	38.80	1	39.15	39.35	2	2,514	0.08%
2024/03/22	1	38.70	1	38.70	38.80	0	2,529	0.00%
2024/03/21	1	38.70	8	38.66	38.65	-7	2,556	-0.27%
2024/03/20	3.7	38.46	0	0.00	38.50	3.7	2,570	0.14%
2024/03/19	5	38.72	54.3	38.72	38.70	-49.3	2,526	-1.95%
2024/03/18	5	38.98	1	38.90	39.10	4	2,512	0.16%
2024/03/15	13.9	39.37	79.9	39.35	39.20	-66	2,527	-2.61%
2024/03/14	0.3	39.85	0	0.00	39.85	0.3	2,444	0.01%
2024/03/13	0.5	39.85	0	0.00	39.80	0.5	2,452	0.02%
2024/03/12	2.1	39.90	0	0.00	39.95	2.1	2,432	0.09%
2024/03/11	4	39.73	1.1	39.57	39.90	2.9	2,450	0.12%
2024/03/08	2	39.65	0	0.00	39.75	2	2,447	0.08%
2024/03/07	1.2	39.91	2	39.90	39.90	-0.8	2,448	-0.03%
2024/03/06	1	39.65	0.8	39.75	39.65	0.2	2,423	0.01%
2024/03/05	0	0.00	2.2	39.70	39.60	-2.2	2,426	-0.09%
2024/03/04	0	0.00	8	39.69	39.65	-8	2,423	-0.33%
2024/03/01	7.7	39.68	0	0.00	39.70	7.7	2,424	0.32%
2024/02/29	5	39.70	0	0.00	39.70	5	2,424	0.21%
2024/02/27	8	39.75	1	40.05	39.70	7	2,419	0.29%
2024/02/26	12	39.89	11.2	39.90	39.90	0.8	2,444	0.03%
2024/02/23	10.4	39.64	0	0.00	39.55	10.4	2,440	0.43%
2024/02/22	3.1	39.85	0	0.00	39.75	3.1	2,457	0.12%
2024/02/21	0	0.00	1	39.95	40.10	-1	2,459	-0.04%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/16	2.2	39.32	0	0.00	39.65	2.2	2,471	0.09%
2024/02/15	4	39.49	0	0.00	39.50	4	2,442	0.16%
2024/02/05	1	39.60	0	0.00	39.80	1	2,434	0.04%
2024/02/02	1.7	39.58	2.9	39.67	39.70	-1.2	2,421	-0.05%
2024/02/01	1	39.60	10	39.68	39.60	-9	2,413	-0.37%
2024/01/31	2	39.55	0	0.00	39.60	2	2,424	0.08%
2024/01/30	2.2	39.66	0	0.00	39.55	2.2	2,433	0.09%
2024/01/26	1.4	39.48	5	39.50	39.60	-3.7	2,465	-0.15%
2024/01/25	0.2	39.60	0	0.00	39.50	0.2	2,483	0.01%
2024/01/24	2	39.45	0	0.00	39.55	2	2,510	0.08%
2024/01/23	1	39.55	0	0.00	39.50	1	2,520	0.04%
2024/01/22	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1.7	39.68	0.2	39.85	39.70	1.5	2,499	0.06%
2024/01/18	1.1	39.75	0	0.00	39.70	1.1	2,497	0.04%
2024/01/17	1	39.75	0.8	39.75	39.85	0.2	2,489	0.01%
2024/01/16	9.2	39.64	43	39.58	39.70	-33.8	2,446	-1.38%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	4.4	39.95	0	0.00	39.95	4.4	2,476	0.18%
2024/01/10	1.5	40.03	0	0.00	40.00	1.5	2,744	0.05%
2024/01/09	5	40.10	0	40.15	40.05	5	2,789	0.18%
2024/01/08	0	0.00	1	40.25	40.20	-1	2,845	-0.04%
2024/01/05	0	0.00	1	40.20	40.20	-1	2,897	-0.03%
2024/01/04	0	0.00	0.2	40.20	40.10	-0.2	2,917	-0.01%
2023/12/29	10	40.10	0	0.00	40.10	10	3,004	0.33%
2023/12/28	1	40.15	0	0.00	40.15	1	3,039	0.03%
2023/12/27	6	40.10	0	0.00	40.10	6	3,055	0.20%
2023/12/26	0	40.10	2.1	40.20	40.05	-2.1	3,098	-0.07%
2023/12/25	2	39.93	0	0.00	40.00	2	3,138	0.06%
2023/12/22	0.1	40.00	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	7.1	39.84	0	0.00	39.90	7.1	3,414	0.21%
2023/12/20	1	40.05	0	0.00	40.15	1	3,410	0.03%
2023/12/19	7.1	40.00	0	0.00	40.15	7.1	3,443	0.20%
2023/12/18	5	40.05	0	0.00	40.45	5	3,468	0.14%
2023/12/15	5	40.25	0	0.00	40.40	5	3,484	0.14%
2023/12/14	0	40.35	0	0.00	40.40	0	3,472	0.00%
2023/12/13	0.4	40.03	1	40.00	40.05	-0.6	3,497	-0.02%
2023/12/12	9.1	39.98	8	40.00	39.90	1.1	3,540	0.03%
2023/12/11	6.4	40.01	0	0.00	40.10	6.4	3,549	0.18%
2023/12/08	8.1	40.15	5	40.15	40.15	3.1	3,540	0.09%
2023/12/07	4.4	40.36	0	0.00	40.20	4.4	3,523	0.13%
2023/12/06	9.3	40.45	0.2	40.50	40.35	9	3,531	0.26%
2023/12/05	8	40.55	0	0.00	40.55	8	3,489	0.23%
2023/12/04	9.2	40.67	0	0.00	40.70	9.2	3,476	0.26%
2023/12/01	5.5	40.88	4.1	40.90	40.80	1.4	3,447	0.04%
2023/11/30	0.2	40.85	13.2	40.90	40.95	-13	3,452	-0.38%
2023/11/29	1.2	40.87	0	0.00	40.85	1.2	3,496	0.04%
2023/11/28	0.2	40.95	0	0.00	40.95	0.2	3,489	0.01%
2023/11/22	0	0.00	1	41.10	41.05	-1	3,467	-0.03%
2023/11/21	2.8	40.92	0	0.00	40.85	2.8	3,444	0.08%
2023/11/20	34.5	40.96	0.4	40.99	41.10	34.1	3,427	0.99%
2023/11/17	3.3	40.90	0	0.00	40.90	3.3	3,415	0.10%
2023/11/16	2	40.93	0	0.00	41.00	2	3,433	0.06%
2023/11/15	0	40.75	0	0.00	40.90	0	3,434	0.00%
2023/11/07	0.1	40.80	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	0.4	40.75	0	0.00	40.70	0.4	3,513	0.01%
2023/11/03	0	40.80	0.4	40.80	40.60	-0.4	3,494	-0.01%
2023/11/02	1.9	40.65	0.7	40.74	40.60	1.2	3,494	0.03%
2023/11/01	0	0.00	4.2	40.60	40.60	-4.2	3,493	-0.12%
2023/10/31	0	0.00	2.5	40.77	40.70	-2.5	3,483	-0.07%
2023/10/30	0	0.00	1.2	40.68	40.90	-1.2	3,473	-0.03%
2023/10/19	8	41.79	9.2	41.64	41.80	-1.2	3,542	-0.04%
2023/10/18	0.9	40.97	0	0.00	42.05	0.9	3,479	0.03%
2023/10/16	9	40.99	4	40.75	41.30	5	3,162	0.16%
2023/10/12	3	40.02	2.1	39.96	40.20	0.9	3,125	0.03%
2023/10/11	0	0.00	1	40.00	40.10	-1	3,128	-0.03%
2023/10/06	9	39.26	0	0.00	39.40	9	3,089	0.29%
2023/10/05	33.7	39.20	0	0.00	39.10	33.7	3,071	1.10%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	1.4	39.28	1	39.30	39.25	0.4	3,077	0.01%
2023/10/02	0.5	39.40	0	0.00	39.30	0.5	3,075	0.02%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	4.2	39.77	1	39.85	39.55	3.2	2,981	0.11%
2023/09/26	13	39.92	9	39.63	40.00	4	2,901	0.14%
2023/09/25	13.1	42.98	0	0.00	43.05	13.1	2,712	0.48%
2023/09/22	5.6	43.40	1	43.65	43.40	4.6	2,593	0.18%
2023/09/21	0.1	43.95	0	0.00	43.95	0.1	2,534	0.00%
2023/09/20	0.2	44.20	0.1	44.25	44.20	0.1	2,472	0.00%
2023/09/19	4.8	44.30	0	0.00	44.30	4.8	2,406	0.20%
2023/09/14	0	0.00	2	44.10	44.10	-2	2,252	-0.09%
2023/09/13	1	43.75	0	0.00	43.70	1	2,204	0.05%
2023/09/12	0	0.00	0.1	43.60	43.60	-0.1	2,254	0.00%
2023/09/07	5	43.35	0	0.00	43.40	5	2,261	0.22%
2023/09/06	0.5	43.30	1	43.25	43.40	-0.5	2,289	-0.02%
2023/09/05	2.5	43.45	0	0.00	43.45	2.5	2,292	0.11%
2023/09/01	1.1	42.96	0.3	43.05	42.95	0.8	2,211	0.03%
2023/08/31	0	0.00	0.2	43.15	43.00	-0.2	2,211	-0.01%
2023/08/30	12	43.19	0	0.00	43.25	12	2,228	0.54%
2023/08/28	0	0.00	6.1	42.95	42.95	-6.1	2,238	-0.27%
2023/08/25	4	42.44	0	0.00	42.40	4	2,284	0.18%
2023/08/22	4.5	42.32	0	42.40	42.40	4.5	2,320	0.19%
2023/08/21	9.7	42.89	8	42.95	42.75	1.7	2,323	0.07%
2023/08/18	0	0.00	0.2	42.75	42.95	-0.2	2,348	-0.01%
2023/08/17	1	42.60	2	42.68	42.60	-1	2,343	-0.04%
2023/08/15	1	42.75	0.2	42.70	42.65	0.8	2,401	0.03%
2023/08/14	0	0.00	0.7	42.65	42.60	-0.7	2,426	-0.03%
2023/08/09	1	42.85	0	0.00	42.65	1	2,478	0.04%
2023/08/08	10	42.90	14	42.83	42.95	-4	2,553	-0.16%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/04	0	0.00	10.4	42.70	42.70	-10.4	2,965	-0.35%
2023/08/02	0	0.00	0	42.55	42.55	0	2,959	0.00%
2023/08/01	0	0.00	15	42.50	42.55	-15	2,975	-0.50%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/28	5.4	42.27	0	0.00	42.20	5.4	3,010	0.18%
2023/07/27	8	42.30	1.2	42.31	42.40	6.8	3,023	0.22%
2023/07/25	8	41.61	0.1	41.70	41.60	7.9	3,007	0.26%
2023/07/24	1.8	41.84	2	41.90	41.70	-0.2	2,980	-0.01%
2023/07/21	1	42.30	1	42.10	42.15	0	2,924	0.00%
2023/07/20	0.3	42.31	0	0.00	42.25	0.3	2,951	0.01%
2023/07/18	8.5	42.10	0	0.00	42.15	8.5	2,944	0.29%
2023/07/17	3	42.18	4	42.15	42.25	-1	2,931	-0.03%
2023/07/14	2.5	42.56	0	0.00	42.55	2.5	2,898	0.09%
2023/07/13	0.5	42.90	6	42.63	42.80	-5.5	2,887	-0.19%
2023/07/12	0	0.00	0	42.90	42.95	0	2,874	0.00%
2023/07/11	5	42.70	0	42.85	43.00	5	2,878	0.17%
2023/07/10	1	42.90	1.2	43.12	42.80	-0.2	2,878	-0.01%
2023/07/07	0	0.00	1	42.75	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	11	42.73	42.80	-11	2,900	-0.38%
2023/07/03	4	42.70	3.2	42.68	42.80	0.8	2,955	0.03%
2023/06/28	0	0.00	2	42.35	42.45	-2	2,968	-0.07%
2023/06/27	5	42.30	0	0.00	42.25	5	2,978	0.17%
2023/06/26	1	42.20	0.6	42.41	42.25	0.4	2,985	0.01%
2023/06/19	4.4	42.31	0	0.00	42.30	4.4	2,982	0.15%
2023/06/16	0	0.00	6	42.28	42.25	-6	2,968	-0.20%
2023/06/15	1.1	42.80	0.2	42.85	42.70	0.9	2,912	0.03%
2023/06/14	2	43.00	0.5	42.95	43.00	1.5	2,916	0.05%
2023/06/13	3	42.80	0	0.00	42.95	3	2,950	0.10%
2023/06/12	5.1	42.86	2	43.18	42.85	3.1	3,027	0.10%
2023/06/09	0	0.00	1	42.50	42.50	-1	3,009	-0.03%
2023/06/07	0	42.50	0	0.00	42.60	0	3,035	0.00%
2023/06/06	0	0.00	1	42.60	42.50	-1	3,037	-0.03%
2023/06/05	0	42.65	3	42.55	42.50	-3	3,041	-0.10%
2023/06/02	2	42.68	1	42.60	42.60	1	3,052	0.03%
2023/06/01	2.1	42.35	2	42.55	42.60	0.1	3,065	0.00%
2023/05/31	3	42.30	11	42.17	42.60	-8	3,080	-0.26%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/29	0.1	42.20	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	1.3	42.17	0	0.00	42.20	1.3	3,040	0.04%
2023/05/25	0.3	42.62	0	0.00	42.50	0.3	3,025	0.01%
2023/05/24	2	43.05	0.1	42.80	43.05	1.9	3,015	0.06%
2023/05/23	5	42.62	1.2	42.65	42.75	3.8	2,976	0.13%
2023/05/22	1	42.10	0	0.00	42.60	1	2,973	0.03%
2023/05/19	0	0.00	2	41.95	42.00	-2	2,931	-0.07%
2023/05/18	1.4	41.99	0	0.00	42.00	1.4	2,896	0.05%
2023/05/17	2	41.65	0	0.00	41.90	2	2,868	0.07%
2023/05/16	0.5	41.60	2.5	41.71	41.65	-2	2,836	-0.07%
2023/05/15	18	41.26	0	41.45	41.35	18	2,816	0.64%
2023/05/12	15	41.71	1	41.90	41.95	14	2,713	0.52%
2023/05/11	38.3	41.90	79	41.84	42.30	-40.7	2,632	-1.54%
2023/05/10	0.1	43.20	6	43.30	43.20	-6	2,214	-0.27%
2023/05/09	5.1	43.18	0	0.00	43.20	5.1	2,214	0.23%
2023/05/08	10	43.23	1.8	43.06	43.30	8.2	2,235	0.37%
2023/05/05	3	42.90	1.2	42.96	42.90	1.8	2,230	0.08%
2023/05/04	1	42.40	2	42.75	42.85	-1	2,252	-0.04%
2023/05/03	1	42.30	3.5	42.30	42.30	-2.5	2,241	-0.11%
2023/05/02	0.6	42.15	0	0.00	42.20	0.6	2,289	0.03%
2023/04/27	2.1	42.05	0	0.00	42.05	2.1	2,398	0.09%
2023/04/26	0.5	41.75	0	0.00	42.00	0.5	2,410	0.02%
2023/04/25	0.2	41.77	0	0.00	41.65	0.2	2,423	0.01%
2023/04/24	0.1	41.80	0	0.00	41.75	0.1	2,406	0.01%
2023/04/21	0.1	41.80	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	12.2	41.96	1	41.95	41.85	11.2	2,422	0.46%
2023/04/19	2.1	42.15	0	0.00	42.00	2.1	2,422	0.08%
2023/04/17	0	0.00	123	42.11	42.05	-123	2,394	-5.14%	大賣/鉅額交易
2023/04/14	3.1	42.13	1	42.15	42.10	2.1	2,390	0.09%
2023/04/13	0.2	41.95	0	0.00	42.10	0.2	2,397	0.01%
2023/04/12	9.1	41.98	0.1	41.95	41.95	9	2,407	0.37%
2023/04/11	5.1	41.55	0	0.00	41.75	5.1	2,348	0.22%
2023/04/10	0.1	41.70	14.3	41.70	41.45	-14.3	2,381	-0.60%
2023/04/07	0	0.00	80	41.00	41.70	-80	2,499	-3.20%
2023/04/06	3.1	41.00	0.1	41.05	40.85	3	2,473	0.12%
2023/03/29	0	0.00	30	40.90	41.05	-30	3,290	-0.91%
2023/03/28	9.1	40.66	0	0.00	40.70	9.1	3,717	0.24%
2023/03/27	2.1	40.70	0	0.00	40.70	2.1	4,154	0.05%
2023/03/24	0.2	40.83	0	0.00	40.65	0.2	4,616	0.00%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	1	41.17	0.5	41.15	41.15	0.5	4,761	0.01%
2023/03/21	0.1	41.10	0.1	41.05	41.10	0.1	4,864	0.00%
2023/03/20	0	0.00	90.1	40.47	40.70	-90.1	4,939	-1.82%
2023/03/17	0	0.00	0.8	40.50	40.40	-0.8	4,979	-0.02%
2023/03/16	13.5	40.10	49	40.11	40.10	-35.5	5,004	-0.71%
2023/03/15	7.8	40.83	220	40.82	40.60	-212.2	5,035	-4.22%	大賣/鉅額交易
2023/03/14	0.1	41.65	1.1	41.51	41.50	-1.1	4,997	-0.02%
2023/03/09	0	0.00	0.1	41.95	41.95	-0.1	5,127	0.00%
2023/03/08	3	41.73	0	0.00	41.85	3	5,151	0.06%
2023/03/07	3.2	41.66	0	0.00	41.80	3.2	5,162	0.06%
2023/03/06	1.2	41.82	0.2	41.83	41.80	1	5,202	0.02%
2023/03/03	1.6	41.89	0	0.00	41.95	1.6	5,213	0.03%
2023/03/02	0.1	42.20	0	0.00	42.25	0.1	5,216	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	4.1	42.30	0	0.00	42.40	4.1	5,404	0.07%
2023/02/23	1.1	42.40	0	0.00	42.40	1.1	5,417	0.02%
2023/02/22	0.6	42.00	0	0.00	42.30	0.6	5,435	0.01%
2023/02/21	0.7	42.25	0	0.00	42.25	0.7	5,466	0.01%
2023/02/20	0.1	42.00	20.1	42.00	42.30	-20	5,567	-0.36%
2023/02/17	1.1	41.90	3.1	41.90	41.95	-2	5,613	-0.04%
2023/02/16	0	0.00	4.5	41.94	41.90	-4.5	5,744	-0.08%
2023/02/15	3.1	41.90	0	0.00	41.85	3.1	5,799	0.05%
2023/02/14	0	41.80	0	0.00	42.00	0	5,835	0.00%
2023/02/13	2	41.60	0	0.00	41.80	2	5,888	0.03%
2023/02/10	3.1	41.60	0	0.00	41.55	3.1	5,912	0.05%
2023/02/09	2	41.80	0	0.00	41.75	2	5,946	0.03%
2023/02/08	1.1	41.76	0	0.00	41.90	1.1	6,025	0.02%
2023/02/07	0.4	41.97	0	0.00	41.95	0.4	6,053	0.01%
2023/02/06	0.1	41.85	0	0.00	42.00	0.1	6,047	0.00%
2023/02/02	1.3	41.28	0.1	41.60	41.25	1.2	6,057	0.02%
2023/02/01	1	41.55	4.1	41.55	41.60	-3.1	6,045	-0.05%
2023/01/31	2	41.25	2	41.25	41.10	0	6,114	0.00%
2023/01/30	8.4	40.87	9	40.75	40.65	-0.6	6,079	-0.01%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/16	1.7	40.84	0	0.00	40.70	1.7	6,047	0.03%
2023/01/12	0	0.00	0.2	40.75	40.70	-0.2	6,092	0.00%
2023/01/11	3.1	40.57	0	0.00	40.60	3.1	6,125	0.05%
2023/01/10	1	40.40	0	0.00	40.50	1	6,136	0.02%
2023/01/05	1.2	40.48	0	0.00	40.40	1.2	6,223	0.02%
2023/01/04	20	40.40	0	0.00	40.60	20	6,229	0.32%
2023/01/03	1.1	40.31	0	0.00	40.35	1.1	6,276	0.02%
2022/12/30	0.1	40.70	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	0.5	40.60	0	0.00	40.60	0.5	6,273	0.01%
2022/12/28	9	40.59	7	41.14	40.70	2	6,284	0.03%
2022/12/27	25	40.29	37	41.47	41.45	-12	6,283	-0.19%
2022/12/26	2	40.40	0	0.00	40.25	2	6,225	0.03%
2022/12/23	2.4	40.36	1.1	40.35	40.35	1.3	6,264	0.02%
2022/12/22	8	40.15	9	40.01	42.00	-1	6,211	-0.02%
2022/12/21	10.1	39.37	5	39.80	40.00	5.1	6,026	0.08%
2022/12/20	39.4	39.98	24	40.16	39.65	15.4	5,780	0.27%
2022/12/19	16.1	40.62	0	0.00	40.50	16.1	5,621	0.29%
2022/12/16	6.7	41.53	0	0.00	41.15	6.7	5,404	0.12%
2022/12/15	3	42.18	1	41.90	42.40	2	5,094	0.04%
2022/12/14	1.2	42.65	11	42.59	42.60	-9.8	5,170	-0.19%
2022/12/13	2.7	43.55	0	0.00	42.75	2.7	5,162	0.05%
2022/12/12	2.1	43.66	2	43.80	43.65	0.1	5,153	0.00%
2022/12/09	0.5	44.05	0.2	44.01	44.00	0.3	5,155	0.01%
2022/12/07	0.8	44.35	0	0.00	44.35	0.8	5,137	0.02%
2022/12/06	0.2	44.23	0.1	44.25	43.95	0.1	5,103	0.00%
2022/12/02	0.1	44.60	2	44.35	44.25	-2	5,030	-0.04%
2022/12/01	0	0.00	4	44.74	44.80	-4	5,016	-0.08%
2022/11/30	0.1	44.70	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	0.1	44.70	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	1	44.80	1	44.75	44.85	0	5,036	0.00%
2022/11/25	30.3	44.70	0	0.00	44.55	30.3	5,022	0.60%
2022/11/24	0	0.00	2.2	44.92	44.90	-2.2	5,032	-0.04%
2022/11/23	0	0.00	9.2	44.91	44.90	-9.2	5,037	-0.18%
2022/11/22	0	0.00	2.1	44.70	44.85	-2.1	5,044	-0.04%
2022/11/21	0	0.00	2	43.85	43.95	-2	4,921	-0.04%
2022/11/18	6	43.67	9.3	43.72	43.80	-3.3	4,941	-0.07%
2022/11/17	0	43.50	0	43.50	43.55	0	4,949	0.00%
2022/11/16	1	42.90	0.1	43.10	43.20	0.9	4,925	0.02%
2022/11/15	30.3	42.95	1	43.00	42.90	29.3	4,916	0.60%
2022/11/14	2	43.00	2	43.10	43.35	0	4,875	0.00%
2022/11/11	1	42.40	0	0.00	42.40	1	4,802	0.02%
2022/11/10	0	0.00	20	42.15	42.25	-20	4,814	-0.42%
2022/11/09	1.2	41.95	0	0.00	42.25	1.2	4,868	0.02%
2022/11/08	0.1	41.95	0.1	41.95	41.90	0	4,840	0.00%
2022/11/07	1.1	41.86	1	42.00	42.05	0.1	4,888	0.00%
2022/11/04	0	0.00	1	41.20	42.00	-1	4,888	-0.02%
2022/11/03	6.7	40.87	3	40.80	41.30	3.7	4,842	0.08%
2022/11/02	1	41.25	2.1	41.26	41.25	-1.1	4,832	-0.02%
2022/11/01	23.2	41.26	40	41.20	41.45	-16.8	4,873	-0.34%
2022/10/31	0.8	41.43	6.3	41.40	41.45	-5.5	4,888	-0.11%
2022/10/28	0.1	41.70	1	41.80	41.65	-0.9	4,880	-0.02%
2022/10/24	0.5	40.70	0	0.00	40.60	0.5	4,786	0.01%
2022/10/21	1	40.05	0	0.00	40.50	1	4,758	0.02%
2022/10/19	1	40.15	2	40.30	40.20	-1	4,726	-0.02%
2022/10/18	1	39.60	0	0.00	39.60	1	4,685	0.02%
2022/10/07	4	39.03	0	0.00	38.90	4	5,188	0.08%
2022/10/04	1	39.80	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.65	35	39.31	39.85	-34	5,232	-0.65%
2022/09/30	2	38.55	1	38.70	39.00	1	5,202	0.02%
2022/09/29	2	38.20	0	0.00	38.60	2	5,204	0.04%
2022/09/28	8.1	38.51	0	0.00	38.00	8.1	5,171	0.16%
2022/09/27	3.1	39.96	0	0.00	39.65	3.1	5,055	0.06%
2022/09/26	36	39.92	1.5	40.45	40.20	34.5	4,940	0.70%
2022/09/23	8	47.64	1	47.75	47.80	7	4,766	0.15%
2022/09/22	4	47.60	1	47.85	47.75	3	4,634	0.06%
2022/09/21	34	47.85	1	48.00	48.00	33	4,521	0.73%
2022/09/19	17.1	48.07	3	47.98	48.15	14.1	4,340	0.32%
2022/09/16	0	0.00	5	48.25	48.30	-5	4,306	-0.12%
2022/09/15	20	48.19	0	0.00	48.25	20	4,462	0.45%
2022/09/14	80	48.26	22	48.15	48.25	58	4,782	1.21%
2022/09/13	54	48.48	28	48.45	48.50	26	5,003	0.52%
2022/09/12	0.5	48.30	1.2	48.26	48.40	-0.7	5,233	-0.01%
2022/09/08	20	48.20	1	48.10	48.35	19	5,532	0.34%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0	48.13	13	47.95	48.10	-13	5,682	-0.23%
2022/09/05	0	0.00	55	48.01	47.95	-55	5,683	-0.97%
2022/09/02	6	48.00	21	48.07	48.00	-15	5,698	-0.26%
2022/09/01	26	48.05	11	48.00	48.10	15	5,726	0.26%
2022/08/31	0	0.00	1	48.40	48.40	-1	5,714	-0.02%
2022/08/30	10	48.40	4	48.15	48.35	6	5,694	0.11%
2022/08/29	8.3	47.68	41	47.71	47.85	-32.7	5,702	-0.57%
2022/08/26	50	48.07	0	0.00	48.20	50	5,824	0.86%
2022/08/25	49	47.99	3	48.03	48.10	46	5,812	0.79%
2022/08/24	0	0.00	17	47.82	48.00	-17	5,807	-0.29%
2022/08/23	29	47.55	7	47.61	47.65	22	5,790	0.38%
2022/08/22	12.5	47.55	8	47.43	47.65	4.5	5,815	0.08%
2022/08/19	2	46.95	4	46.86	47.00	-2	5,742	-0.03%
2022/08/18	5	46.76	0	0.00	46.80	5	5,742	0.09%
2022/08/16	27.2	46.87	1	46.75	46.80	26.2	5,658	0.46%
2022/08/15	0	0.00	1	46.35	46.20	-1	5,579	-0.02%
2022/08/12	47	46.18	3	46.33	46.15	44	5,593	0.79%
2022/08/11	20	45.90	2	46.00	45.90	18	5,573	0.32%
2022/08/10	6	45.77	0	0.00	45.75	6	5,595	0.11%
2022/08/09	51	45.97	0	0.00	46.00	51	5,615	0.91%
2022/08/08	1	45.65	6	46.00	46.00	-5	5,670	-0.09%
2022/08/05	62	45.82	1	45.85	45.85	61	5,890	1.04%
2022/08/04	16.1	45.39	15	45.39	45.65	1.1	5,966	0.02%
2022/08/03	0.1	45.85	0	0.00	45.80	0.1	5,960	0.00%
2022/08/02	20.1	45.65	37	45.78	46.00	-16.9	5,996	-0.28%
2022/08/01	1.2	45.91	1	46.00	45.90	0.2	6,010	0.00%
2022/07/29	0	0.00	1	45.20	45.35	-1	5,999	-0.02%
2022/07/28	3	44.85	0	0.00	44.90	3	6,010	0.05%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0.1	45.00	0	0.00	44.80	0.1	6,033	0.00%
2022/07/25	0	45.05	0	0.00	45.10	0	6,048	0.00%
2022/07/22	0	0.00	3.1	45.19	45.20	-3.1	6,076	-0.05%
2022/07/21	0	0.00	1	45.00	45.15	-1	6,053	-0.02%
2022/07/20	6	45.88	5	45.64	45.35	1	6,060	0.02%
2022/07/19	20	45.73	21.2	46.09	45.75	-1.2	6,023	-0.02%
2022/07/18	31	44.19	7	44.95	45.10	24	5,953	0.40%
2022/07/15	9.1	43.35	0	0.00	43.40	9.1	5,964	0.15%
2022/07/13	6	43.63	0	0.00	43.50	6	6,119	0.10%
2022/07/12	1	43.20	0	0.00	43.20	1	6,150	0.02%
2022/07/08	2	43.83	0	0.00	43.85	2	6,195	0.03%
2022/07/07	1.1	43.95	35	43.93	43.80	-34	6,213	-0.55%
2022/07/06	1	44.20	0	0.00	44.20	1	6,327	0.02%
2022/07/05	0	0.00	0.2	44.80	44.65	-0.2	6,572	0.00%
2022/07/01	6.1	44.33	0	0.00	43.95	6.1	7,609	0.08%
2022/06/27	14	44.75	14	44.40	44.80	0	8,257	0.00%
2022/06/24	1.1	43.93	0	0.00	44.20	1.1	8,284	0.01%
2022/06/23	28	43.30	1	43.65	43.30	27	8,320	0.32%
2022/06/22	32.2	42.93	2	42.90	43.25	30.2	8,163	0.37%
2022/06/21	16	43.67	0	0.00	43.35	16	7,857	0.20%
2022/06/20	29.1	43.79	2	44.05	43.60	27.1	7,697	0.35%
2022/06/17	13.5	43.63	43	43.64	44.75	-29.5	7,720	-0.38%
2022/06/16	4.6	44.58	0	0.00	44.55	4.6	7,555	0.06%
2022/06/15	4	44.98	2	45.30	45.05	2	7,569	0.03%
2022/06/14	11	44.85	0	0.00	45.40	11	7,728	0.14%
2022/06/13	5	44.57	0	0.00	44.80	5	8,324	0.06%
2022/06/10	6	44.90	0	0.00	44.90	6	8,491	0.07%
2022/06/09	7	45.24	0	0.00	45.25	7	8,562	0.08%
2022/06/08	15.1	45.20	0	0.00	45.45	15.1	8,561	0.18%
2022/06/07	5	44.89	0	0.00	45.35	5	8,600	0.06%
2022/06/06	12.1	45.13	0	0.00	45.00	12.1	8,621	0.14%
2022/06/02	1	46.15	1	46.30	46.10	0	8,580	0.00%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/27	1	45.95	0	0.00	46.00	1	8,908	0.01%
2022/05/25	1.1	45.61	0	0.00	46.00	1.1	9,159	0.01%
2022/05/20	2	45.95	0	0.00	45.85	2	9,685	0.02%
2022/05/19	7	45.50	51	45.48	45.60	-44	9,778	-0.45%
2022/05/18	11	45.95	22	45.86	45.90	-11	9,750	-0.11%
2022/05/17	1	45.00	11	44.92	45.45	-10	9,739	-0.10%
2022/05/16	4	44.76	0	0.00	44.55	4	9,756	0.04%
2022/05/13	11	44.14	2	44.95	44.70	9	9,762	0.09%
2022/05/12	2	45.63	0	0.00	45.40	2	9,552	0.02%
2022/05/09	4	46.63	7	46.67	46.50	-3	9,510	-0.03%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/05	5	47.15	1	47.00	47.00	4	9,644	0.04%
2022/05/04	2	46.90	2	46.83	46.90	0	9,731	0.00%
2022/05/03	1.3	46.69	0	0.00	46.65	1.3	9,780	0.01%
2022/04/29	4	46.75	0	0.00	46.95	4	9,807	0.04%
2022/04/27	0	0.00	5	46.79	46.70	-5	9,839	-0.05%
2022/04/26	2	46.75	1	46.80	47.20	1	9,858	0.01%
2022/04/25	9.1	46.55	0	0.00	46.45	9.1	9,766	0.09%
2022/04/22	11	47.37	10	47.30	47.10	1	9,677	0.01%
2022/04/21	14.1	47.90	2	47.88	47.50	12.1	9,599	0.13%
2022/04/20	5	47.43	22	47.41	48.75	-17	9,493	-0.18%
2022/04/19	12	47.99	20	47.65	47.80	-8	9,399	-0.09%
2022/04/18	14	47.82	0	0.00	47.80	14	9,395	0.15%
2022/04/15	35	47.92	10	48.01	48.05	25	9,352	0.27%
2022/04/14	13	47.72	17	47.81	47.85	-4	9,312	-0.04%
2022/04/13	24	47.29	0	0.00	47.45	24	9,288	0.26%
2022/04/12	6.1	46.93	0	0.00	46.90	6.1	9,253	0.07%
2022/04/11	23.2	47.87	5	47.79	47.60	18.2	9,119	0.20%
2022/04/08	9.1	48.83	2	48.75	48.75	7.1	8,892	0.08%
2022/04/07	44.1	49.13	61	48.94	48.90	-16.9	8,703	-0.19%
2022/04/06	63.2	48.77	54.1	48.85	49.00	9.1	7,888	0.11%
2022/04/01	12	45.66	0	0.00	45.70	12	7,252	0.17%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/29	5.2	45.37	0	0.00	45.30	5.2	7,325	0.07%
2022/03/28	5.4	45.23	0	0.00	45.35	5.4	7,363	0.07%
2022/03/25	6.3	45.74	0	0.00	45.75	6.3	7,389	0.09%
2022/03/24	4.1	45.76	0	0.00	45.75	4.1	7,451	0.05%
2022/03/23	2	45.83	0	0.00	45.95	2	7,509	0.03%
2022/03/22	13.4	45.28	0	0.00	45.50	13.4	7,515	0.18%
2022/03/21	4.2	46.22	0	0.00	46.20	4.2	7,261	0.06%
2022/03/18	9.4	46.68	0	0.00	46.60	9.4	7,118	0.13%
2022/03/17	21.4	46.90	1	46.90	47.00	20.4	7,022	0.29%
2022/03/16	69.6	47.20	232.6	49.96	46.85	-163	6,829	-2.39%	大賣/鉅額交易
2022/03/15	234	50.48	14	50.03	50.50	220	6,228	3.53%	大買/鉅額交易
2022/03/14	11.2	49.84	1	49.55	49.60	10.2	6,042	0.17%
2022/03/11	1.2	48.99	0	0.00	48.90	1.2	5,950	0.02%
2022/03/10	3.1	49.26	2	49.15	49.20	1.1	5,931	0.02%
2022/03/09	2	49.30	0	0.00	49.35	2	5,893	0.03%
2022/03/08	2.5	48.63	0	0.00	48.50	2.5	5,836	0.04%
2022/03/07	11.1	49.18	14	49.78	49.30	-3	5,723	-0.05%
2022/03/04	15	50.73	1	50.70	50.50	14	5,607	0.25%
2022/03/03	2	49.95	21.5	50.09	50.20	-19.5	5,520	-0.35%
2022/03/02	35.1	49.81	5	49.80	49.90	30.1	5,490	0.55%
2022/03/01	38.2	49.75	2	49.60	49.45	36.2	5,514	0.66%
2022/02/25	6	48.74	0.2	48.75	48.95	5.8	5,379	0.11%
2022/02/24	1	48.35	20	48.90	48.35	-19	5,287	-0.36%
2022/02/23	1	48.90	26	49.08	49.10	-25	5,123	-0.49%
2022/02/22	21.3	48.94	6	48.30	48.90	15.3	5,011	0.31%
2022/02/21	1	47.50	6	47.61	48.15	-5	4,800	-0.10%
2022/02/18	1.2	47.25	0	0.00	47.20	1.2	4,722	0.03%
2022/02/17	12	47.15	0	0.00	47.25	12	4,777	0.25%
2022/02/16	2	47.05	0	0.00	47.15	2	4,863	0.04%
2022/02/15	0	0.00	7	47.22	47.10	-7	5,051	-0.14%
2022/02/11	1	46.70	1.4	46.81	46.80	-0.4	5,024	-0.01%
2022/02/10	1	46.85	12	46.80	46.90	-11	5,005	-0.22%
2022/02/09	3	47.05	0	0.00	47.00	3	4,977	0.06%
2022/02/08	1	47.30	6	47.32	47.25	-5	4,940	-0.10%
2022/02/07	1	46.80	10	46.80	47.05	-9	4,852	-0.19%
2022/01/26	5	46.59	1	46.70	46.80	4	4,760	0.08%
2022/01/25	0	0.00	2	46.15	46.30	-2	4,666	-0.04%
2022/01/24	5	46.18	1	46.10	46.30	4	4,641	0.09%
2022/01/21	0	0.00	75	46.11	46.25	-75	4,590	-1.63%
2022/01/20	46	46.08	0	0.00	46.15	46	4,536	1.01%
2022/01/19	5	45.97	0	0.00	45.95	5	4,521	0.11%
2022/01/17	4	46.18	0	0.00	46.25	4	4,483	0.09%
2022/01/14	2	46.18	0	0.00	46.35	2	4,544	0.04%
2022/01/13	3	46.18	0	0.00	46.20	3	4,661	0.06%
2022/01/12	4	46.43	20	46.40	46.25	-16	4,657	-0.34%
2022/01/11	9	46.22	0	0.00	46.40	9	4,626	0.19%
2022/01/07	0	0.00	10	46.20	46.45	-10	4,611	-0.22%
2022/01/06	1	46.05	24	46.16	46.30	-23	4,600	-0.50%
2022/01/05	10	46.05	0	0.00	46.10	10	4,599	0.22%
2022/01/03	25	46.20	11	46.08	46.25	14	4,629	0.30%
2021/12/30	6	46.30	0	0.00	46.25	6	4,602	0.13%
2021/12/29	5	46.15	0	0.00	46.25	5	4,569	0.11%
2021/12/28	7.5	46.10	0	0.00	46.15	7.5	4,557	0.16%
2021/12/27	33	46.18	1	46.25	46.25	32	4,540	0.70%
2021/12/24	13	46.00	1	46.00	46.20	12	4,524	0.27%
2021/12/23	24	45.96	11	46.03	46.05	13	4,502	0.29%
2021/12/22	26	46.76	1	46.70	46.70	25	4,305	0.58%
2021/12/21	14	47.21	6	47.13	47.00	8	4,226	0.19%
2021/12/20	15	47.64	1	47.70	47.60	14	4,188	0.33%
2021/12/16	2	47.23	0.1	47.25	47.25	1.9	4,208	0.05%
2021/12/14	4	46.54	5	46.45	46.50	-1	4,273	-0.02%
2021/12/13	1	46.55	1	46.85	46.70	0	4,252	0.00%
2021/12/09	0	0.00	1	46.45	46.50	-1	4,177	-0.02%
2021/12/08	6	46.49	0	0.00	46.50	6	4,154	0.14%
2021/12/07	1	46.45	5	46.45	46.50	-4	4,130	-0.10%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/01	2	46.30	3	46.65	46.70	-1	4,107	-0.02%
2021/11/30	2	46.53	2	46.55	46.20	0	4,101	0.00%
2021/11/29	2	46.45	5	46.55	46.45	-3	4,068	-0.07%
2021/11/26	5	46.80	20	46.93	46.80	-15	4,044	-0.37%
2021/11/25	12	47.17	1	47.40	47.10	11	4,003	0.27%
2021/11/24	13	46.77	7	46.80	46.85	6	3,916	0.15%
2021/11/23	12	46.25	5.1	46.12	46.20	6.9	3,893	0.18%
2021/11/22	7	46.51	0	0.00	46.55	7	3,875	0.18%
2021/11/18	0	0.00	3	46.60	46.60	-3	3,886	-0.08%
2021/11/17	13	46.51	1	46.45	46.50	12	3,875	0.31%
2021/11/16	15.1	47.02	0	0.00	46.80	15.1	3,859	0.39%
2021/11/15	2.5	47.87	4	48.20	47.65	-1.5	3,829	-0.04%
2021/11/12	5	47.65	10	47.36	47.80	-5	3,734	-0.13%
2021/11/11	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2021/11/10	0	0.00	0.2	45.45	45.45	-0.2	3,663	0.00%
2021/11/09	1.1	44.91	0	0.00	44.95	1.1	3,676	0.03%
2021/11/08	1	44.95	0	0.00	45.00	1	3,689	0.03%
2021/11/05	1.1	44.46	0	0.00	44.55	1.1	3,715	0.03%
2021/11/04	6	44.72	0	0.00	44.65	6	3,722	0.16%
2021/11/03	4	44.76	1	44.75	44.85	3	3,737	0.08%
2021/11/02	0	0.00	10	44.90	44.70	-10	3,818	-0.26%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	44.90	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.05	0	0.00	45.10	1	3,908	0.03%
2021/10/27	4	45.23	0	0.00	45.10	4	3,952	0.10%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/22	12	45.49	11	45.35	45.15	1	4,122	0.02%
2021/10/21	1	44.90	0	0.00	45.00	1	4,091	0.02%
2021/10/20	1	44.55	0	0.00	44.60	1	4,054	0.02%
2021/10/19	30	44.50	0	0.00	44.55	30	4,268	0.70%
2021/10/18	1	44.55	0	0.00	44.65	1	4,364	0.02%
2021/10/13	3	45.05	0	0.00	45.05	3	4,452	0.07%
2021/10/12	1	44.60	5	45.00	45.10	-4	4,494	-0.09%
2021/10/08	1.1	44.62	0	0.00	44.60	1.1	4,440	0.02%
2021/10/07	0.1	44.75	0	0.00	44.65	0.1	4,430	0.00%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/04	1	44.80	3	44.72	44.70	-2	4,580	-0.04%
2021/10/01	0	0.00	9	44.70	44.80	-9	4,599	-0.20%
2021/09/29	1	45.00	0	0.00	45.05	1	4,619	0.02%
2021/09/28	4	45.23	1	45.15	45.30	3	4,593	0.07%
2021/09/27	2	44.98	0	0.00	44.65	2	4,567	0.04%
2021/09/24	11	45.06	8	45.47	45.10	3	4,508	0.07%
2021/09/23	4	46.68	2	46.53	46.80	2	4,357	0.05%
2021/09/22	8	46.47	0	0.00	46.20	8	4,245	0.19%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	6	47.60	5	47.60	47.80	1	4,089	0.02%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/13	7	48.01	0	0.00	48.35	7	4,204	0.17%
2021/09/08	2	47.48	0	0.00	47.25	2	4,312	0.05%
2021/09/07	3	48.15	3	47.85	47.85	0	4,297	0.00%
2021/09/06	0	0.00	1.1	48.29	48.15	-1.1	4,318	-0.03%
2021/09/03	0	0.00	0.2	48.35	48.25	-0.2	4,304	0.00%
2021/09/01	3	48.60	2	48.50	48.40	1	4,370	0.02%
2021/08/31	8	47.89	1	47.80	48.20	7	4,386	0.16%
2021/08/30	6	47.40	0	0.00	47.40	6	4,411	0.14%
2021/08/27	2	47.40	3	47.45	47.45	-1	4,405	-0.02%
2021/08/20	1	47.35	1	47.50	47.55	0	4,597	0.00%
2021/08/19	0	0.00	15.1	48.05	47.55	-15.1	5,750	-0.26%
2021/08/18	6	48.45	0	0.00	48.40	6	5,778	0.10%
2021/08/17	0	0.00	10	48.60	48.60	-10	5,807	-0.17%
2021/08/16	1	48.00	56	47.97	48.10	-55	5,726	-0.96%
2021/08/13	58	49.11	2.2	49.08	48.90	55.8	5,649	0.99%
2021/08/11	7	48.84	11	48.68	48.80	-4	5,583	-0.07%
2021/08/10	0	0.00	10	48.69	48.85	-10	5,582	-0.18%
2021/08/09	2	49.10	24	48.95	49.00	-22	5,636	-0.39%
2021/08/06	20	49.29	6.1	48.97	49.45	13.9	5,660	0.25%
2021/08/05	0	0.00	4	48.88	48.70	-4	5,663	-0.07%
2021/08/04	0	0.00	8	49.03	49.05	-8	5,896	-0.14%
2021/08/03	19	49.54	1	48.95	49.30	18	5,955	0.30%
2021/08/02	2	49.20	0	0.00	49.45	2	6,067	0.03%
2021/07/30	13	48.97	4	48.95	49.05	9	6,127	0.15%
2021/07/29	2	48.95	3.6	49.10	49.10	-1.6	6,148	-0.03%
2021/07/28	0	0.00	14	48.18	48.35	-14	6,105	-0.23%
2021/07/27	0	0.00	1.5	47.93	48.15	-1.5	6,096	-0.02%
2021/07/26	3	47.87	2	48.25	48.10	1	6,098	0.02%
2021/07/23	23	47.76	23	47.83	47.90	0	6,014	0.00%
2021/07/22	1	46.10	7	46.79	46.85	-6	5,822	-0.10%
2021/07/21	0	0.00	1	45.90	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	5	45.63	45.65	-5	5,959	-0.08%
2021/07/19	3	46.10	2	46.10	46.10	1	6,065	0.02%
2021/07/16	2	45.53	2	45.48	45.75	0	6,068	0.00%
2021/07/15	4	45.10	1	44.95	45.10	3	6,030	0.05%
2021/07/14	6	44.80	6	44.89	44.95	0	6,056	0.00%
2021/07/13	5	45.10	0	0.00	44.85	5	6,135	0.08%
2021/07/12	5	45.30	6	45.27	45.20	-1	6,116	-0.02%
2021/07/09	4	45.05	1	45.15	45.00	3	6,084	0.05%
2021/07/08	10	44.58	0	0.00	44.65	10	6,005	0.17%
2021/07/06	0	0.00	0.5	43.55	43.65	-0.5	5,987	-0.01%
2021/07/02	0	0.00	1	43.30	43.30	-1	6,077	-0.02%
2021/06/29	1	43.20	19	43.35	43.55	-18	6,147	-0.29%
2021/06/28	2	43.85	0	0.00	43.60	2	6,172	0.03%
2021/06/25	2	43.60	1	43.90	43.60	1	6,171	0.02%
2021/06/24	3	43.60	12	43.67	43.85	-9	6,158	-0.15%
2021/06/22	1	42.55	0	0.00	42.35	1	6,080	0.02%
2021/06/21	0.7	42.34	110	42.20	42.20	-109.3	6,087	-1.80%	大賣/鉅額交易
2021/06/18	2	42.33	0	0.00	42.20	2	6,113	0.03%
2021/06/17	8	42.29	0	0.00	42.75	8	6,189	0.13%
2021/06/16	2	42.65	0	0.00	42.50	2	6,260	0.03%
2021/06/15	14	42.76	0	0.00	42.80	14	6,256	0.22%
2021/06/11	1	42.40	0	0.00	42.40	1	6,240	0.02%
2021/06/10	0	0.00	10	42.50	42.30	-10	6,243	-0.16%
2021/06/09	10.1	41.65	0	0.00	41.75	10.1	6,208	0.16%
2021/06/08	2.9	41.50	0	0.00	41.40	2.9	6,192	0.05%
2021/06/07	31	41.82	0	0.00	41.55	31	6,172	0.50%
2021/06/04	32	41.90	0	0.00	41.95	32	6,144	0.52%
2021/06/03	62	41.98	0	0.00	41.85	62	6,153	1.01%
2021/06/02	2	42.10	2	41.90	42.00	0	6,141	0.00%
2021/06/01	0	0.00	5	42.30	42.20	-5	6,061	-0.08%
2021/05/31	7	42.17	0	0.00	42.10	7	6,060	0.12%
2021/05/28	1	42.65	10	42.65	42.65	-9	5,999	-0.15%
2021/05/24	0.1	42.90	0	0.00	42.70	0.1	4,755	0.00%
2021/05/20	0	0.00	2	42.13	42.15	-2	4,749	-0.04%
2021/05/18	3	41.93	0	0.00	41.90	3	4,748	0.06%
2021/05/17	3.1	41.73	8	40.73	40.80	-4.9	4,762	-0.10%
2021/05/14	0	0.00	2	43.00	42.80	-2	4,683	-0.04%
2021/05/13	2.1	41.72	10	42.28	42.10	-7.9	4,629	-0.17%
2021/05/12	7	42.87	15.1	42.23	42.60	-8.1	4,544	-0.18%
2021/05/11	4	45.49	1	45.20	44.85	3	4,277	0.07%
2021/05/10	3	45.75	2	45.58	45.70	1	4,201	0.02%
2021/05/07	2	44.78	6	45.30	44.70	-4	4,073	-0.10%
2021/05/06	0	0.00	1	45.20	45.25	-1	3,976	-0.03%
2021/05/05	2	44.83	4	45.06	45.20	-2	3,929	-0.05%
2021/05/04	1	45.09	1	45.15	44.35	0	3,882	0.00%
2021/05/03	2	45.22	3	45.38	44.70	-1	3,820	-0.03%
2021/04/29	2	45.10	3.1	45.30	45.25	-1.1	3,765	-0.03%
2021/04/28	1	45.65	1	45.65	45.65	0	3,739	0.00%
2021/04/27	3	46.35	2	46.10	46.20	1	3,767	0.03%
2021/04/26	3.1	46.53	2	46.78	46.60	1.1	3,705	0.03%
2021/04/23	11	44.81	10.1	44.79	45.35	0.9	3,491	0.03%
2021/04/22	1	44.55	15	44.19	44.10	-14	3,389	-0.41%
2021/04/20	7	44.50	2	44.20	44.35	5	3,311	0.15%
2021/04/19	0	0.00	5	44.64	44.60	-5	3,322	-0.15%
2021/04/16	10	43.47	0	0.00	43.60	10	3,270	0.31%
2021/04/14	0	0.00	18.1	43.16	43.25	-18.1	3,331	-0.54%
2021/04/13	2	43.60	0	0.00	43.50	2	3,329	0.06%
2021/04/12	2	43.58	0	0.00	43.60	2	3,327	0.06%
2021/04/09	10	43.67	3	43.63	43.75	7	3,336	0.21%
2021/04/08	10	43.53	0	0.00	43.50	10	3,300	0.30%
2021/04/07	7	43.65	0	0.00	43.65	7	3,277	0.21%
2021/04/06	2	43.60	4	43.60	43.65	-2	3,270	-0.06%
2021/03/31	0	0.00	3	43.50	43.50	-3	3,351	-0.09%
2021/03/30	5	43.50	3	43.50	43.45	2	3,527	0.06%
2021/03/29	2	43.40	1	43.50	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	43.39	0	0.00	43.60	5	4,049	0.12%
2021/03/24	1.5	43.27	7	43.14	43.55	-5.5	4,322	-0.13%
2021/03/23	2	43.15	27	43.15	43.15	-25	4,361	-0.57%
2021/03/22	9	43.36	4	43.25	43.60	5	4,406	0.11%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/18	0	0.00	1.5	45.30	45.20	-1.5	4,322	-0.03%
2021/03/17	0.5	45.15	0	0.00	45.20	0.5	4,363	0.01%
2021/03/15	1	44.75	28	44.77	44.75	-27	4,528	-0.60%
2021/03/12	4	44.99	0	0.00	44.95	4	4,737	0.08%
2021/03/11	5	45.39	0	0.00	45.35	5	5,010	0.10%
2021/03/10	0	0.00	61	45.55	45.45	-61	5,045	-1.21%
2021/03/08	0	0.00	1	45.25	45.25	-1	5,088	-0.02%
2021/03/05	7	45.01	0	0.00	44.95	7	5,096	0.14%
2021/03/02	1.1	44.71	8	44.71	44.55	-6.9	5,174	-0.13%
2021/02/26	6	44.98	0	0.00	45.20	6	5,182	0.12%
2021/02/25	2	44.90	0	0.00	44.95	2	5,115	0.04%
2021/02/23	65	44.83	1	44.95	44.85	64	5,087	1.26%
2021/02/22	0	0.00	1	44.15	44.05	-1	5,042	-0.02%
2021/02/19	0	0.00	0.5	43.85	44.10	-0.5	5,037	-0.01%
2021/02/18	1	43.85	1	44.10	43.85	0	5,029	0.00%
2021/02/17	7	43.96	0	0.00	43.75	7	5,010	0.14%
2021/02/04	0.5	43.55	5.1	43.79	43.45	-4.6	4,999	-0.09%
2021/02/03	2	43.35	0	0.00	43.30	2	5,080	0.04%
2021/02/02	1	43.90	5	43.90	43.60	-4	5,119	-0.08%
2021/02/01	0	0.00	1	43.30	43.25	-1	5,130	-0.02%
2021/01/29	0	0.00	4	43.25	42.60	-4	5,117	-0.08%
2021/01/28	0	0.00	8	43.30	43.25	-8	5,081	-0.16%
2021/01/27	2	43.60	0	0.00	43.60	2	5,087	0.04%
2021/01/26	2	43.63	2	43.43	43.45	0	5,088	0.00%
2021/01/25	0	0.00	10	43.50	43.95	-10	5,087	-0.20%
2021/01/22	10	43.20	1	43.35	43.10	9	5,104	0.18%
2021/01/21	1	43.45	0	0.00	43.40	1	5,102	0.02%
2021/01/20	6	43.58	4	43.93	43.10	2	5,100	0.04%
2021/01/19	2	44.55	1	44.70	44.40	1	5,021	0.02%
2021/01/15	0	0.00	7	45.34	45.05	-7	5,015	-0.14%
2021/01/14	0	0.00	1	45.55	45.70	-1	5,177	-0.02%
2021/01/13	0	0.00	2	45.78	45.80	-2	5,174	-0.04%
2021/01/12	22	45.93	0.2	45.95	45.55	21.8	5,170	0.42%
2021/01/11	6	45.95	1	45.85	46.00	5	5,145	0.10%
2021/01/07	1	45.75	9	45.60	45.60	-8	5,099	-0.16%
2021/01/06	0.5	45.40	0	0.00	45.20	0.5	5,053	0.01%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	2	45.30	1	45.48	45.15	1	5,002	0.02%
2020/12/31	0	0.00	3	45.65	45.85	-3	5,008	-0.06%
2020/12/30	0	0.00	0.5	45.65	45.55	-0.5	4,999	-0.01%
2020/12/29	4.1	45.71	0	0.00	45.60	4.1	4,996	0.08%
2020/12/28	7	45.97	21	46.04	45.90	-14	4,988	-0.28%
2020/12/25	3	46.75	1	46.30	46.45	2	4,947	0.04%
2020/12/24	0	0.00	1	45.65	46.40	-1	4,907	-0.02%
2020/12/23	3	44.63	0	0.00	45.00	3	4,737	0.06%
2020/12/22	4	45.14	67.5	45.10	44.50	-63.5	4,623	-1.37%
2020/12/21	10	45.15	6	45.16	44.95	4	4,561	0.09%
2020/12/18	1.1	46.19	0.1	45.60	45.60	1	4,425	0.02%
2020/12/16	6	45.25	1	45.80	45.95	5	4,169	0.12%
2020/12/15	0.5	45.05	2	45.00	45.25	-1.5	4,086	-0.04%
2020/12/14	1	45.10	10.1	44.90	44.90	-9.1	4,076	-0.22%
2020/12/11	2	44.60	0	0.00	44.35	2	4,015	0.05%
2020/12/10	2	44.23	3	44.75	44.60	-1	3,999	-0.03%
2020/12/09	23	44.47	16	44.37	44.50	7	3,934	0.18%
2020/12/08	10	44.54	21.2	44.86	45.40	-11.2	3,834	-0.29%
2020/12/07	26.7	45.26	34.1	45.20	45.85	-7.4	3,620	-0.20%
2020/12/04	0	0.00	5	43.45	43.50	-5	3,344	-0.15%
2020/12/03	0	0.00	1	43.75	43.80	-1	3,285	-0.03%
2020/12/02	0.1	44.30	0	0.00	44.35	0.1	3,253	0.00%
2020/12/01	11	44.28	0	0.00	44.50	11	3,240	0.34%
2020/11/30	5.1	44.27	1	44.25	44.50	4.1	3,235	0.13%
2020/11/27	2	43.78	0	0.00	43.85	2	3,140	0.06%
2020/11/25	0.2	43.58	3	43.85	43.90	-2.8	3,254	-0.09%
2020/11/24	1	43.40	0.2	43.45	43.50	0.8	3,245	0.02%
2020/11/23	1	43.55	2	43.50	43.45	-1	3,242	-0.03%
2020/11/19	0	0.00	2	43.25	43.15	-2	3,268	-0.06%
2020/11/18	2	43.03	1.2	43.32	43.35	0.8	3,279	0.02%
2020/11/17	1.1	43.26	0	0.00	43.40	1.1	3,277	0.03%
2020/11/13	2	43.28	4.5	43.26	43.40	-2.5	3,336	-0.07%
2020/11/12	0	0.00	20	43.50	43.85	-20	3,324	-0.60%
2020/11/11	5	43.43	0	0.00	44.00	5	3,346	0.15%
2020/11/10	0	0.00	1.2	42.83	42.95	-1.2	3,273	-0.04%
2020/11/09	0	0.00	2	42.15	42.00	-2	3,262	-0.06%
2020/11/06	1	41.85	0.2	41.98	41.90	0.8	3,242	0.02%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/03	0.4	42.35	0	0.00	42.35	0.4	3,197	0.01%
2020/11/02	1	41.95	0	0.00	41.90	1	3,189	0.03%
2020/10/30	5.2	41.80	0	0.00	41.50	5.2	3,171	0.16%
2020/10/29	4	41.91	0	0.00	41.85	4	3,118	0.13%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.50	5	42.50	42.55	-4	3,113	-0.13%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/23	27	42.65	0	0.00	42.55	27	3,120	0.87%
2020/10/22	4	42.11	1	43.20	43.20	3	3,106	0.10%
2020/10/21	3	42.60	0	0.00	42.70	3	2,930	0.10%
2020/10/20	3	42.78	0	0.00	42.65	3	2,920	0.10%
2020/10/19	0	0.00	1	42.90	43.20	-1	2,899	-0.03%
2020/10/16	6	43.13	2	43.05	42.90	4	2,874	0.14%
2020/10/15	1	42.90	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0	0.00	1	43.75	43.75	-1	2,841	-0.04%
2020/10/13	1	43.80	5	43.80	43.85	-4	2,846	-0.14%
2020/10/12	4	44.58	1	44.30	44.20	3	2,839	0.11%
2020/10/08	1	44.05	1	44.70	44.70	0	2,849	0.00%
2020/10/06	1	43.60	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	3	43.32	43.20	-3	2,833	-0.11%
2020/09/30	0	0.00	1	43.15	43.00	-1	2,825	-0.04%
2020/09/29	0	0.00	1	43.50	43.30	-1	2,824	-0.04%
2020/09/28	1	42.45	4	42.38	42.65	-3	2,795	-0.11%
2020/09/25	2	41.45	0	0.00	41.50	2	2,769	0.07%
2020/09/24	8	41.54	1	41.40	41.45	7	2,721	0.26%
2020/09/23	2	46.10	1	46.20	46.15	1	2,590	0.04%
2020/09/22	1	46.70	3	46.50	46.60	-2	2,499	-0.08%
2020/09/21	7	46.89	1	46.75	46.85	6	2,460	0.24%
2020/09/18	2	46.63	0	0.00	46.65	2	2,411	0.08%
2020/09/17	3	46.63	2	46.68	46.55	1	2,381	0.04%
2020/09/16	2	46.38	2	46.45	46.35	0	2,358	0.00%
2020/09/15	1	46.30	2	46.30	46.35	-1	2,343	-0.04%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/10	0	0.00	3	46.37	46.30	-3	2,321	-0.13%
2020/09/09	2	46.08	0	0.00	46.15	2	2,306	0.09%
2020/09/04	1	45.35	12	45.65	45.80	-11	2,420	-0.45%
2020/09/02	4	45.78	1	45.90	45.65	3	2,445	0.12%
2020/09/01	5	46.13	2	46.20	46.20	3	2,458	0.12%
2020/08/31	1	46.45	0	0.00	46.40	1	2,516	0.04%
2020/08/28	2	45.80	0	0.00	45.60	2	2,440	0.08%
2020/08/27	2	45.43	6	45.21	45.50	-4	2,459	-0.16%
2020/08/25	1	45.05	0	0.00	44.95	1	2,531	0.04%
2020/08/24	2	44.70	15	44.67	44.65	-13	2,659	-0.49%
2020/08/21	0	0.00	2	44.15	44.35	-2	2,688	-0.07%
2020/08/20	0	0.00	70	43.88	43.50	-70	2,678	-2.61%
2020/08/19	5	44.62	2	44.45	44.45	3	2,644	0.11%
2020/08/18	2	44.60	2	44.25	44.30	0	2,619	0.00%
2020/08/17	6	44.23	6	44.26	44.35	0	2,621	0.00%
2020/08/14	9	43.12	0	0.00	43.10	9	2,595	0.35%
2020/08/13	1	43.70	3	43.50	43.75	-2	2,596	-0.08%
2020/08/11	1	43.00	2	42.83	42.70	-1	2,603	-0.04%
2020/08/10	2	42.85	0	0.00	42.90	2	2,640	0.08%
2020/08/03	2	42.35	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	5	42.50	42.80	-5	2,793	-0.18%
2020/07/30	6	42.04	0	0.00	42.30	6	2,789	0.22%
2020/07/28	10	41.90	0	0.00	41.60	10	2,799	0.36%
2020/07/27	1	42.45	1	42.60	42.30	0	2,799	0.00%
2020/07/24	0	0.00	1	43.00	42.80	-1	2,805	-0.04%
2020/07/23	0	0.00	1	43.35	43.40	-1	2,805	-0.04%
2020/07/22	2	43.35	0	0.00	43.30	2	2,846	0.07%
2020/07/21	1	43.15	0	0.00	43.45	1	2,848	0.04%
2020/07/20	1	42.85	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	2	42.70	0	0.00	43.65	2	2,856	0.07%
2020/07/13	3	43.00	17.5	42.95	42.80	-14.5	2,833	-0.51%
2020/07/10	2	43.28	2	43.40	43.15	0	2,817	0.00%
2020/07/09	0	0.00	4	43.93	43.90	-4	2,812	-0.14%
2020/07/08	3	44.03	2	44.00	44.40	1	2,791	0.04%
2020/07/06	50	44.00	2	44.00	44.00	48	2,765	1.74%
2020/07/03	4	43.81	4	43.98	43.85	0	2,768	0.00%
2020/07/01	0	0.00	1	43.85	43.95	-1	2,774	-0.04%
2020/06/30	1.5	43.70	0	0.00	43.55	1.5	2,781	0.05%
2020/06/29	2	43.60	0	0.00	43.60	2	2,797	0.07%
2020/06/24	4	44.01	0	0.00	43.90	4	2,802	0.14%
2020/06/23	3	44.17	0	0.00	43.90	3	2,823	0.11%
2020/06/22	0	0.00	2	43.88	43.55	-2	2,829	-0.07%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/16	0	0.00	5	44.35	44.20	-5	2,963	-0.17%
2020/06/15	1	43.85	0	0.00	43.70	1	3,099	0.03%
2020/06/12	8	43.91	0	0.00	43.60	8	3,148	0.25%
2020/06/11	6	45.41	0	0.00	44.80	6	3,119	0.19%
2020/06/10	4	46.05	0	0.00	45.85	4	3,127	0.13%
2020/06/08	1	46.30	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	3	46.75	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	6	46.50	46.40	-6	3,182	-0.19%
2020/06/03	0	0.00	1	46.00	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	5	45.38	45.40	-5	3,135	-0.16%
2020/06/01	2	44.80	1	45.00	44.90	1	3,087	0.03%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/27	0	0.00	0.1	44.50	44.45	-0.1	2,910	0.00%
2020/05/26	0	0.00	8	44.40	44.25	-8	2,950	-0.27%
2020/05/21	0	0.00	2	44.20	44.20	-2	2,953	-0.07%
2020/05/19	10	44.00	3	43.90	44.00	7	2,928	0.24%
2020/05/18	14	43.12	0	0.00	43.10	14	2,914	0.48%
2020/05/15	0.1	43.60	3	43.52	43.55	-2.9	2,908	-0.10%
2020/05/13	6	44.09	5	44.06	44.00	1	2,832	0.04%
2020/05/12	2	44.85	1	44.95	44.90	1	2,786	0.04%
2020/05/11	5	44.84	1	44.50	44.70	4	2,769	0.14%
2020/05/06	0	0.00	5	43.80	43.70	-5	2,727	-0.18%
2020/05/05	0	0.00	11	43.40	43.65	-11	2,741	-0.40%
2020/05/04	12	42.93	0	0.00	43.00	12	2,763	0.43%
2020/04/29	0	0.00	1.3	43.40	43.70	-1.3	2,799	-0.05%
2020/04/28	10	42.85	2	42.80	42.85	8	2,828	0.28%
2020/04/27	6	42.15	4	42.24	42.35	2	2,919	0.07%
2020/04/24	4	40.66	0	0.00	40.55	4	2,911	0.14%
2020/04/21	4	40.99	0	0.00	40.40	4	2,922	0.14%
2020/04/20	2	41.25	0	0.00	41.40	2	2,905	0.07%
2020/04/17	1	41.65	0	0.00	41.30	1	2,903	0.03%
2020/04/15	5	41.53	0	0.00	41.75	5	2,879	0.17%
2020/04/14	0	0.00	1	41.45	41.50	-1	2,874	-0.03%
2020/04/10	9	40.44	0	0.00	40.65	9	2,860	0.31%
2020/04/09	6	40.43	0	0.00	40.30	6	2,865	0.21%
2020/04/08	2	40.48	0	0.00	40.40	2	2,858	0.07%
2020/04/06	1	39.75	0	0.00	40.40	1	2,820	0.04%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/31	5	40.40	0	0.00	40.50	5	2,803	0.18%
2020/03/30	0	0.00	1	40.00	40.00	-1	2,784	-0.04%
2020/03/27	2	40.20	0	0.00	39.55	2	2,871	0.07%
2020/03/26	0	0.00	8	39.71	39.90	-8	2,947	-0.27%
2020/03/25	2	39.40	2	39.65	39.80	0	3,048	0.00%
2020/03/24	0	0.00	12	36.50	36.85	-12	3,033	-0.40%
2020/03/23	1	34.90	3	34.78	34.15	-2	3,025	-0.07%
2020/03/20	3	34.62	4	34.91	35.00	-1	3,015	-0.03%
2020/03/19	10	33.14	10	33.30	32.90	0	2,948	0.00%
2020/03/18	4	37.14	6	36.50	36.45	-2	2,814	-0.07%
2020/03/17	9	38.08	0	0.00	38.00	9	2,762	0.33%
2020/03/16	1	40.00	1	40.05	40.05	0	2,713	0.00%
2020/03/13	1	38.75	0	0.00	40.40	1	2,685	0.04%
2020/03/12	2	42.08	0	0.00	41.80	2	2,579	0.08%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.95	0	0.00	43.95	1	2,482	0.04%
2020/03/09	6	44.48	0	0.00	44.30	6	2,456	0.24%
2020/03/06	1	45.05	1	45.20	45.25	0	2,418	0.00%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/03	3	44.53	1	45.00	44.55	2	2,410	0.08%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	3	44.85	0	0.00	44.80	3	2,381	0.13%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/24	1	45.20	4	45.15	45.10	-3	2,371	-0.13%
2020/02/20	6	45.68	2	45.85	45.70	4	2,358	0.17%
2020/02/19	5	46.10	0	0.00	46.20	5	2,346	0.21%
2020/02/14	1	46.00	0	0.00	45.85	1	2,369	0.04%
2020/02/12	0	0.00	1	45.80	45.80	-1	2,398	-0.04%
2020/02/11	0	0.00	9	45.50	45.35	-9	2,393	-0.38%
2020/02/10	5	45.25	5	45.20	45.50	0	2,397	0.00%
2020/02/07	0.3	45.60	0	0.00	45.25	0.3	2,411	0.01%
2020/02/03	1	45.00	10	44.20	44.90	-9	2,404	-0.37%
2020/01/31	9	45.52	0	0.00	45.25	9	2,388	0.38%
2020/01/30	2	45.60	2	45.60	45.45	0	2,348	0.00%
2020/01/17	1	46.80	0	0.00	46.85	1	2,245	0.04%
2020/01/16	2	46.63	0	0.00	46.65	2	2,258	0.09%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	1	45.95	11	46.10	46.00	-10	2,453	-0.41%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/06	0	0.00	1	46.20	46.20	-1	2,534	-0.04%
2020/01/03	0	0.00	4	46.23	46.40	-4	2,559	-0.16%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/24	0	0.00	10	45.85	46.15	-10	5,351	-0.19%
2019/12/23	0	0.00	1	45.70	45.55	-1	5,284	-0.02%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	11	45.75	5	45.79	45.90	6	5,119	0.12%
2019/12/17	1	46.20	0	0.00	46.25	1	5,093	0.02%
2019/12/12	0	0.00	3	46.15	46.35	-3	5,127	-0.06%
2019/12/11	1	46.05	1	46.10	46.05	0	5,165	0.00%
2019/12/09	0	0.00	21	46.50	46.30	-21	5,168	-0.41%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/12/03	1	46.60	0	0.00	46.70	1	5,157	0.02%
2019/12/02	2	46.60	0	0.00	46.55	2	5,162	0.04%
2019/11/28	9	46.79	0	0.00	46.50	9	5,154	0.17%
2019/11/22	2	46.58	0	0.00	46.55	2	5,154	0.04%
2019/11/15	0	0.00	3	46.85	46.95	-3	5,187	-0.06%
2019/11/14	0	0.00	1	46.70	46.55	-1	5,199	-0.02%
2019/11/12	1	46.85	0	0.00	46.90	1	5,211	0.02%
2019/11/11	3	46.83	0	0.00	46.70	3	5,200	0.06%
2019/11/07	10	47.30	0	0.00	47.25	10	5,166	0.19%
2019/11/05	12	46.80	0	0.00	47.10	12	5,138	0.23%
2019/11/04	2	47.03	0	0.00	47.10	2	5,131	0.04%
2019/10/30	1	47.05	0	0.00	46.85	1	5,109	0.02%
2019/10/28	0	0.00	3	47.05	47.00	-3	5,078	-0.06%
2019/10/25	2	47.15	0	0.00	47.25	2	5,054	0.04%
2019/10/23	3	47.55	3	47.72	47.50	0	5,022	0.00%
2019/10/22	3	47.03	2	47.05	47.00	1	4,995	0.02%
2019/10/21	3	46.40	0	0.00	46.75	3	4,961	0.06%
2019/10/18	4	45.70	0	0.00	45.90	4	4,899	0.08%
2019/10/17	2	45.78	0	0.00	45.80	2	4,847	0.04%
2019/10/16	1	46.10	0	0.00	46.00	1	4,809	0.02%
2019/10/14	0	0.00	1	45.65	45.65	-1	4,751	-0.02%
2019/10/09	0	0.00	4	45.50	45.30	-4	4,717	-0.08%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/07	2	45.70	0	0.00	45.75	2	4,631	0.04%
2019/10/04	3	45.52	0	0.00	45.70	3	4,607	0.07%
2019/10/03	4	46.04	3	45.95	46.05	1	4,523	0.02%
2019/10/02	14	45.69	5	46.00	45.90	9	4,330	0.21%
2019/09/27	2	49.90	0	0.00	49.90	2	2,437	0.08%
2019/09/25	0	0.00	8	49.75	49.80	-8	1,821	-0.44%
2019/09/24	2	49.65	1	49.80	49.65	1	1,784	0.06%
2019/09/16	1	49.80	2	49.88	50.00	-1	1,705	-0.06%
2019/09/10	3	49.65	0	0.00	49.75	3	1,679	0.18%
2019/09/09	1	49.55	0	0.00	49.70	1	1,681	0.06%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/27	3	48.88	0	0.00	48.40	3	1,650	0.18%
2019/08/23	0	0.00	2	49.15	49.20	-2	1,606	-0.12%
2019/08/22	6	48.88	0	0.00	48.90	6	1,597	0.38%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/16	2	48.85	0	0.00	48.80	2	1,642	0.12%
2019/08/15	1	48.75	1	49.05	48.95	0	1,622	0.00%
2019/08/08	1	48.30	1	48.45	48.20	0	1,600	0.00%
2019/08/07	2	48.25	0	0.00	48.00	2	1,606	0.12%
2019/08/06	1	47.95	0	0.00	48.10	1	1,615	0.06%
2019/08/02	2	48.45	0	0.00	48.40	2	1,605	0.12%
2019/07/26	0	0.00	1	48.90	49.10	-1	1,609	-0.06%
2019/07/23	4	49.10	3	49.05	49.05	1	1,609	0.06%
2019/07/22	1	49.45	0	0.00	49.25	1	1,600	0.06%
2019/07/15	0	0.00	1	49.00	49.25	-1	1,602	-0.06%
2019/07/11	0	0.00	2	49.45	49.45	-2	1,629	-0.12%
2019/07/09	1	49.35	0	0.00	49.45	1	1,649	0.06%
2019/07/04	1	49.70	0	0.00	49.75	1	1,723	0.06%
2019/07/02	2	49.40	10	49.45	49.65	-8	1,755	-0.46%
2019/06/21	3	50.00	2	49.93	50.00	1	1,983	0.05%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	4	49.59	49.90	-4	2,011	-0.20%
2019/06/10	2	48.60	0	0.00	48.70	2	2,457	0.08%
2019/06/05	0	0.00	1	48.70	48.70	-1	2,533	-0.04%
2019/06/03	12	48.91	0	0.00	48.90	12	2,532	0.47%
2019/05/31	2	48.70	0	0.00	48.80	2	2,523	0.08%
2019/05/30	2	48.30	0	0.00	48.15	2	2,513	0.08%
2019/05/29	1	48.90	1	48.45	48.35	0	2,510	0.00%
2019/05/28	2	49.50	1	49.10	48.60	1	2,513	0.04%
2019/05/27	0	0.00	2	49.05	49.20	-2	2,443	-0.08%
2019/05/24	1	48.25	0	0.00	48.15	1	2,416	0.04%
2019/05/22	0	0.00	1	48.00	48.10	-1	2,419	-0.04%
2019/05/21	2	48.13	2	48.15	48.10	0	2,430	0.00%
2019/05/20	1	47.80	3	48.00	47.95	-2	2,422	-0.08%
2019/05/17	1	47.60	0	0.00	47.50	1	2,423	0.04%
2019/05/16	1	47.75	0	0.00	47.75	1	2,419	0.04%
2019/05/15	5	47.75	0	0.00	47.80	5	2,427	0.21%
2019/05/14	1	47.40	0	0.00	48.05	1	2,450	0.04%
2019/05/10	3	47.98	0	0.00	48.05	3	2,479	0.12%
2019/05/09	2	48.13	0	0.00	48.00	2	2,476	0.08%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/04/30	1	49.10	2	49.43	49.45	-1	2,539	-0.04%
2019/04/29	1	49.10	0	0.00	49.20	1	2,530	0.04%
2019/04/24	2	48.95	0	0.00	48.65	2	2,536	0.08%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/16	2	49.45	0	0.00	49.40	2	2,551	0.08%
2019/04/12	0	0.00	2	48.98	49.10	-2	2,551	-0.08%
2019/04/10	1	49.60	2	49.70	49.90	-1	2,528	-0.04%
2019/04/09	5	50.30	0	0.00	50.20	5	2,506	0.20%
2019/03/29	0	0.00	9	49.99	50.80	-9	2,550	-0.35%
2019/03/26	0	0.00	3	49.40	49.45	-3	2,493	-0.12%
2019/03/22	0	0.00	2	49.75	49.25	-2	2,481	-0.08%
2019/03/21	2	49.00	1	49.10	49.35	1	2,453	0.04%
2019/03/20	7	48.55	5	48.44	48.70	2	2,416	0.08%
2019/03/19	2	48.90	3	49.03	48.90	-1	2,361	-0.04%
2019/03/15	1	48.10	3	48.15	48.20	-2	2,278	-0.09%
2019/03/14	2	47.53	0	0.00	47.50	2	1,998	0.10%
2019/03/13	1	47.50	0	0.00	47.40	1	1,994	0.05%
2019/03/11	2	48.05	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.50	9	47.55	47.65	-8	1,914	-0.42%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/04	3	47.50	1	47.50	47.50	2	1,957	0.10%
2019/02/27	1	47.55	1	47.50	47.75	0	2,017	0.00%
2019/02/26	1	47.65	0	0.00	47.60	1	2,006	0.05%
2019/02/20	0	0.00	3	47.80	48.05	-3	1,994	-0.15%
2019/01/23	0	0.00	3	46.70	46.90	-3	1,851	-0.16%
2019/01/22	3	46.85	0	0.00	46.90	3	1,848	0.16%
2019/01/17	0	0.00	1	46.50	46.50	-1	1,899	-0.05%
2019/01/14	1	46.30	0	0.00	46.25	1	1,945	0.05%
2019/01/11	1	46.45	0	0.00	46.30	1	2,029	0.05%
2019/01/10	3	46.08	52	46.15	46.35	-49	2,036	-2.41%
2019/01/09	2	45.95	0	0.00	46.10	2	2,047	0.10%
2019/01/03	0	0.00	2	45.28	45.05	-2	2,227	-0.09%
2019/01/02	2	45.00	0	0.00	44.50	2	2,248	0.09%
2018/12/27	0.3	44.40	0	0.00	44.40	0.3	2,292	0.01%
2018/12/25	4	44.23	0	0.00	43.90	4	2,269	0.18%
2018/12/24	2	45.03	0	0.00	44.90	2	2,216	0.09%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	2	45.50	0	0.00	46.15	2	2,204	0.09%
2018/12/06	0	0.00	7	45.90	45.65	-7	2,430	-0.29%
2018/12/04	3	46.65	0	0.00	46.70	3	2,983	0.10%
2018/12/03	4	47.04	0	0.00	47.10	4	3,664	0.11%
2018/11/30	3	46.67	0	0.00	46.90	3	4,360	0.07%
2018/11/29	5	46.50	2	46.65	46.50	3	4,700	0.06%
2018/11/27	1.3	46.22	0	0.00	46.25	1.3	4,977	0.03%
2018/11/26	6	46.92	10	46.20	46.20	-4	5,043	-0.08%
2018/11/06	0	0.00	1	46.35	46.55	-1	5,587	-0.02%
2018/10/26	0	0.00	1	45.20	44.40	-1	5,726	-0.02%
2018/10/22	5	45.50	0	0.00	45.50	5	5,711	0.09%
2018/10/19	1	45.05	0	0.00	45.90	1	5,681	0.02%
2018/10/17	0	0.00	1	46.00	45.85	-1	5,585	-0.02%
2018/10/15	1.3	45.34	0	0.00	45.25	1.3	5,523	0.02%
2018/10/12	0	0.00	1	46.40	46.25	-1	5,486	-0.02%
2018/10/11	2	45.65	6	45.55	45.60	-4	5,469	-0.07%
2018/10/01	2	48.30	0	0.00	48.20	2	5,224	0.04%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	1	47.95	48.00	-1	5,198	-0.02%
2018/09/25	1	48.20	0	0.00	48.35	1	5,179	0.02%
2018/09/21	10	48.50	13	48.55	48.70	-3	5,175	-0.06%
2018/09/20	2	48.13	0	0.00	48.20	2	5,137	0.04%
2018/09/14	0	0.00	1	47.70	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	3	46.72	46.90	-3	5,051	-0.06%
2018/09/10	0	0.00	4	44.76	44.60	-4	4,834	-0.08%
2018/09/07	6	45.48	1	45.75	45.10	5	4,580	0.11%
2018/09/06	1	49.00	0	0.00	49.15	1	3,932	0.03%
2018/09/05	2	48.75	1	48.80	48.80	1	3,239	0.03%
2018/09/04	0	0.00	1	50.20	49.95	-1	2,892	-0.03%
2018/08/31	2	49.50	5	49.38	49.90	-3	2,690	-0.11%
2018/08/30	1.5	49.17	0	0.00	49.30	1.5	2,659	0.06%
2018/08/29	0	0.00	6	48.97	48.95	-6	2,728	-0.22%
2018/08/22	0	0.00	6	48.45	48.35	-6	2,883	-0.21%
2018/08/21	1	48.15	0	0.00	48.20	1	2,879	0.03%
2018/08/09	15	48.20	4	48.20	48.30	11	2,481	0.44%
2018/08/08	0	0.00	4	47.90	47.90	-4	2,452	-0.16%
2018/08/06	0.3	47.35	0	0.00	47.35	0.3	2,406	0.01%
2018/08/02	0	0.00	1	47.10	46.90	-1	2,401	-0.04%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/30	0	0.00	2	46.30	46.40	-2	2,356	-0.08%
2018/07/20	1	45.75	0	0.00	45.85	1	2,471	0.04%
2018/07/18	0.1	46.00	0	0.00	46.15	0.1	2,501	0.00%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/10	1	44.95	0	0.00	44.85	1	2,607	0.04%
2018/07/06	2	43.50	0	0.00	43.95	2	2,615	0.08%
2018/07/05	1	44.35	0	0.00	44.00	1	2,639	0.04%
2018/07/03	7	44.32	0	0.00	44.20	7	2,704	0.26%
2018/07/02	3	44.80	0	0.00	44.55	3	2,696	0.11%
2018/06/28	2	44.65	0	0.00	44.60	2	2,663	0.08%
2018/06/19	1	46.10	1	46.10	46.20	0	2,655	0.00%
2018/06/15	0	0.00	2	46.20	45.90	-2	2,624	-0.08%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/13	0	0.00	1	47.90	47.25	-1	2,469	-0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	5	47.60	13	47.90	47.60	-8	2,510	-0.32%
2018/06/07	2	47.90	1	47.50	47.45	1	2,455	0.04%
2018/06/06	0	0.00	6	47.47	47.85	-6	2,452	-0.24%
2018/06/04	0	0.00	3	46.65	46.60	-3	2,310	-0.13%
2018/06/01	1	46.15	0.4	46.30	46.30	0.6	2,272	0.03%
2018/05/30	2	46.03	0	0.00	45.50	2	2,150	0.09%
2018/05/29	0	0.00	3	46.00	46.15	-3	2,121	-0.14%
2018/05/25	2	46.05	0	0.00	46.00	2	2,115	0.09%
2018/05/22	0	0.00	1	46.20	46.05	-1	2,095	-0.05%
2018/05/21	1	46.30	0	0.00	46.25	1	2,105	0.05%
2018/05/17	1	45.65	1	45.85	45.65	0	2,114	0.00%
2018/05/15	7	45.29	0	0.00	45.50	7	2,200	0.32%
2018/05/14	0	0.00	5	45.96	45.75	-5	2,276	-0.22%
2018/05/09	10	45.15	0	0.00	45.05	10	2,251	0.44%
2018/05/08	1	45.10	0	0.00	45.40	1	2,279	0.04%
2018/04/30	1	45.55	0	0.00	45.80	1	2,513	0.04%
2018/04/27	5	45.20	0	0.00	45.45	5	2,614	0.19%
2018/04/26	0	0.00	5	45.25	45.15	-5	2,621	-0.19%
2018/04/24	2	45.53	0	0.00	45.20	2	2,622	0.08%
2018/04/23	1	45.90	0	0.00	45.60	1	2,630	0.04%
2018/04/19	1	44.90	1	44.95	45.10	0	2,583	0.00%
2018/04/18	1	44.55	1	44.85	44.45	0	2,574	0.00%
2018/04/17	1	44.55	3	44.43	44.55	-2	2,578	-0.08%
2018/04/11	3	45.75	1	46.15	45.70	2	2,585	0.08%
2018/04/10	1	45.25	2	45.40	45.40	-1	2,580	-0.04%
2018/04/03	21	45.00	0	0.00	45.20	21	2,589	0.81%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/27	0	0.00	6	45.38	45.40	-6	2,578	-0.23%
2018/03/23	0	0.00	1	44.50	44.75	-1	2,567	-0.04%
2018/03/22	3	45.20	0	0.00	45.10	3	2,570	0.12%
2018/03/21	0	0.00	2	44.85	44.95	-2	2,590	-0.08%
2018/03/20	1	44.40	0	0.00	44.90	1	2,744	0.04%
2018/03/19	0	0.00	6	45.37	44.90	-6	2,773	-0.22%
2018/03/15	5	45.20	0	0.00	45.50	5	2,734	0.18%
2018/03/14	0.2	45.55	0	0.00	45.50	0.2	2,727	0.01%
2018/03/09	2	44.30	0	0.00	44.40	2	2,671	0.07%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/05	2	44.25	1	44.80	44.25	1	2,758	0.04%
2018/03/01	0	0.00	1	44.65	44.65	-1	2,756	-0.04%
2018/02/26	2	44.93	0	0.00	44.95	2	2,713	0.07%
2018/02/22	1	44.25	0	0.00	44.40	1	2,735	0.04%
2018/02/09	1	42.60	0	0.00	43.55	1	2,704	0.04%
2018/02/08	0	0.00	1	44.15	44.10	-1	2,679	-0.04%
2018/02/07	13	44.63	6	44.05	44.20	7	2,682	0.26%
2018/02/06	4	42.19	0	0.00	42.20	4	2,599	0.15%
2018/02/05	2	44.63	0	0.00	44.85	2	2,514	0.08%
2018/02/02	0	0.00	20	45.45	45.60	-20	2,507	-0.80%
2018/01/31	0	0.00	5	45.97	45.80	-5	2,514	-0.20%
2018/01/30	0.4	45.55	3	45.80	45.55	-2.7	2,471	-0.11%
2018/01/29	0	0.00	1	46.25	46.50	-1	2,443	-0.04%
2018/01/26	2	46.45	6	46.28	46.45	-4	2,421	-0.17%
2018/01/25	0	0.00	6	45.42	45.40	-6	2,341	-0.26%
2018/01/24	2.2	44.68	0	0.00	45.00	2.2	2,263	0.10%
2018/01/23	4	45.15	2	44.90	44.95	2	2,212	0.09%
2018/01/18	1	42.85	0	0.00	42.80	1	2,129	0.05%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/15	0	0.00	1	42.50	42.85	-1	2,080	-0.05%
2018/01/12	0	0.00	1	42.80	42.80	-1	2,100	-0.05%
2018/01/11	2	42.48	1	42.30	42.45	1	2,114	0.05%
2018/01/09	1.6	43.01	0	0.00	43.15	1.6	2,123	0.07%
2018/01/04	2	42.70	20	42.55	42.65	-18	2,116	-0.85%
2018/01/03	20	42.90	2	43.30	43.15	18	2,125	0.85%
2018/01/02	0	0.00	4	43.05	43.15	-4	2,095	-0.19%