興富發 (2542)-元大-斗信券商分點個股進出

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
45.05
漲跌
▼1.05
漲幅
-2.28%
成交量
7,211張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.2	45.61	4	45.21	45.05	-2.9	7,351	-0.04%
2024/12/16	1	47.15	6	46.25	46.10	-5	7,360	-0.07%
2024/12/13	5.4	46.76	0	0.00	45.90	5.4	7,307	0.07%
2024/12/12	0	0.00	0.1	47.06	46.65	-0.1	7,264	0.00%
2024/12/11	0.1	46.60	2	46.75	46.65	-1.9	7,269	-0.03%
2024/12/10	0	46.96	0	46.85	46.65	0	7,398	0.00%
2024/12/09	2	47.55	12.5	47.78	47.40	-10.5	7,430	-0.14%
2024/12/06	1	47.55	8.1	47.92	48.50	-7.1	7,490	-0.09%
2024/12/05	2.1	46.88	0	0.00	46.80	2.1	7,382	0.03%
2024/12/04	4	48.21	1	48.22	48.35	3	7,334	0.04%
2024/12/03	1.5	47.42	1	47.80	47.80	0.5	7,380	0.01%
2024/12/02	2	47.97	4.5	47.96	47.80	-2.5	7,353	-0.03%
2024/11/29	1	47.70	1.8	46.66	47.95	-0.7	7,405	-0.01%
2024/11/28	0	45.97	11	45.90	46.35	-11	7,465	-0.15%
2024/11/27	3	46.30	1	46.39	46.05	2	7,398	0.03%
2024/11/26	2.1	46.65	6.1	46.58	46.55	-4	7,367	-0.05%
2024/11/25	5	45.40	27.3	45.62	46.05	-22.3	7,268	-0.31%
2024/11/22	5.4	44.20	1.1	44.47	44.10	4.3	7,183	0.06%
2024/11/21	0	43.55	5.5	43.71	43.85	-5.5	7,262	-0.08%
2024/11/20	0.5	42.83	0	43.30	43.00	0.5	7,573	0.01%
2024/11/19	5	43.25	1.2	43.33	43.80	3.8	7,812	0.05%
2024/11/18	0	43.19	0.2	42.95	43.10	-0.2	8,056	0.00%
2024/11/15	2	42.50	2.1	43.40	43.30	-0.1	8,250	0.00%
2024/11/14	1.5	42.55	1	42.55	42.55	0.5	8,494	0.01%
2024/11/12	1.5	42.33	10	42.30	42.10	-8.5	8,642	-0.10%
2024/11/11	9.5	42.58	11.2	42.98	42.90	-1.7	8,642	-0.02%
2024/11/08	6.1	41.53	8.5	41.79	41.45	-2.4	8,702	-0.03%
2024/11/07	0	0.00	0.8	40.99	41.05	-0.8	8,836	-0.01%
2024/11/06	3.6	40.56	1.5	40.78	40.70	2.1	8,955	0.02%
2024/11/05	0.5	40.98	5.5	40.77	40.85	-5.1	9,249	-0.06%
2024/11/04	0.1	40.70	0	0.00	40.85	0.1	10,166	0.00%
2024/11/01	10.1	41.35	1	41.10	41.35	9.1	10,554	0.09%
2024/10/30	0.1	41.00	0	0.00	40.75	0.1	10,882	0.00%
2024/10/29	2.3	40.95	1	40.85	41.00	1.3	11,099	0.01%
2024/10/28	10.1	41.65	1	41.30	41.40	9.1	11,277	0.08%
2024/10/25	2.6	40.61	1	40.40	40.70	1.6	11,440	0.01%
2024/10/24	8	40.46	2.5	40.40	40.30	5.5	11,758	0.05%
2024/10/23	20.7	41.23	7	41.40	41.00	13.7	11,773	0.12%
2024/10/22	0.6	42.32	0	0.00	42.25	0.6	11,855	0.00%
2024/10/21	3.5	42.54	1.1	42.50	42.75	2.4	12,263	0.02%
2024/10/18	4.6	42.97	1	42.90	43.05	3.6	12,751	0.03%
2024/10/17	0.1	43.50	2	43.10	43.60	-1.9	13,103	-0.01%
2024/10/16	4.9	42.88	3	42.90	42.95	1.9	13,547	0.01%
2024/10/15	5.4	43.03	0	0.00	43.00	5.4	14,001	0.04%
2024/10/14	2.6	43.29	11.1	43.27	43.50	-8.5	14,296	-0.06%
2024/10/11	4.2	43.72	0	0.00	43.60	4.2	14,414	0.03%
2024/10/09	9.3	44.46	0	0.00	44.05	9.3	14,703	0.06%
2024/10/08	0.2	44.73	0	0.00	45.20	0.2	15,079	0.00%
2024/10/07	13	44.39	5	44.50	44.90	8	15,177	0.05%
2024/10/04	8.8	43.80	3.2	43.77	43.60	5.6	15,268	0.04%
2024/10/01	6	44.76	1	44.60	44.60	5	15,238	0.03%
2024/09/30	5.7	45.28	10	45.60	45.10	-4.3	15,449	-0.03%
2024/09/27	3	45.65	0	0.00	45.60	3	15,476	0.02%
2024/09/26	10.7	45.72	6	45.76	45.40	4.7	15,492	0.03%
2024/09/25	6.3	50.09	2	49.98	50.30	4.3	15,404	0.03%
2024/09/24	1.3	49.22	0	0.00	49.15	1.3	15,397	0.01%
2024/09/23	26.8	48.33	17	48.44	49.10	9.8	15,752	0.06%
2024/09/20	38.2	49.77	3	49.80	49.20	35.2	15,827	0.22%
2024/09/19	1.2	52.45	3	54.23	54.20	-1.8	15,631	-0.01%
2024/09/18	20.1	51.50	0	0.00	51.40	20.1	16,064	0.13%
2024/09/16	0.4	52.00	0	0.00	52.00	0.4	16,434	0.00%
2024/09/13	0.1	51.80	0	0.00	52.00	0.1	16,549	0.00%
2024/09/12	0.2	50.56	1	51.00	51.00	-0.8	16,710	0.00%
2024/09/11	7.1	50.25	2.4	50.21	50.30	4.7	16,779	0.03%
2024/09/10	2.7	51.40	2	52.30	51.50	0.7	16,943	0.00%
2024/09/09	3.2	52.17	0	0.00	51.80	3.2	17,421	0.02%
2024/09/06	3.2	53.27	1	53.10	53.20	2.2	17,428	0.01%
2024/09/05	1	52.60	0.1	53.50	53.00	1	17,628	0.01%
2024/09/04	6.9	52.89	9	51.30	52.20	-2.1	17,842	-0.01%
2024/09/03	0.3	54.54	5	54.40	54.20	-4.8	18,023	-0.03%
2024/09/02	1.1	54.53	0	0.00	54.50	1.1	18,126	0.01%
2024/08/30	2.1	52.95	1.6	53.45	55.70	0.5	18,056	0.00%
2024/08/29	1.8	52.57	1	52.80	52.30	0.8	17,911	0.00%
2024/08/28	1.7	52.71	0	0.00	52.60	1.7	17,993	0.01%
2024/08/27	3.2	52.47	0.1	52.70	52.60	3.1	18,018	0.02%
2024/08/26	7.3	52.01	0	0.00	51.90	7.3	18,007	0.04%
2024/08/23	0.3	52.57	4	52.35	52.20	-3.7	17,977	-0.02%
2024/08/22	6.8	52.71	2	52.65	53.60	4.8	17,892	0.03%
2024/08/21	4.3	55.18	6.3	55.31	54.80	-2	17,586	-0.01%
2024/08/20	7.3	58.06	0	0.00	56.90	7.3	17,319	0.04%
2024/08/19	5	59.00	3	60.03	59.40	2	17,133	0.01%
2024/08/16	2	58.00	6.2	58.34	58.30	-4.2	16,982	-0.02%
2024/08/15	8	55.13	3.2	55.72	55.00	4.8	16,757	0.03%
2024/08/14	2.1	54.75	9	55.10	55.20	-7	16,707	-0.04%
2024/08/13	4	54.40	1	55.00	54.40	3	16,637	0.02%
2024/08/12	18	54.13	4	54.78	54.60	14	16,753	0.08%
2024/08/09	4	53.15	0	53.10	52.90	4	16,711	0.02%
2024/08/08	3	52.33	1	52.50	52.70	2	16,589	0.01%
2024/08/07	14.5	53.70	9	52.91	53.00	5.5	16,548	0.03%
2024/08/06	11.5	50.27	5	51.00	50.50	6.5	16,345	0.04%
2024/08/05	8.4	55.49	10.9	55.57	54.80	-2.5	15,613	-0.02%
2024/08/02	12.1	62.49	9.5	61.01	60.80	2.6	15,428	0.02%
2024/08/01	9	63.67	4.2	64.07	64.30	4.8	15,622	0.03%
2024/07/31	4	63.43	2	64.00	64.00	2	15,823	0.01%
2024/07/30	3	63.47	0.1	64.05	64.10	2.9	16,104	0.02%
2024/07/29	6.2	64.13	9	64.09	63.00	-2.8	16,475	-0.02%
2024/07/26	8	61.74	0	62.40	61.60	8	16,202	0.05%
2024/07/23	4	62.83	4	62.82	62.60	0	16,252	0.00%
2024/07/22	2.3	60.53	11	60.22	60.60	-8.7	16,100	-0.05%
2024/07/19	10.2	63.33	4.3	63.16	63.80	5.9	15,756	0.04%
2024/07/18	19	65.41	17.1	65.78	65.90	1.9	15,295	0.01%
2024/07/17	4	66.10	9.4	66.41	65.00	-5.4	15,012	-0.04%
2024/07/16	54.4	64.35	47.6	64.37	64.40	6.8	14,954	0.05%
2024/07/15	20	62.83	12.7	63.11	61.20	7.3	14,532	0.05%
2024/07/12	5	61.08	5.3	60.66	60.70	-0.3	14,290	0.00%
2024/07/11	17.2	60.35	16	60.62	60.00	1.2	14,161	0.01%
2024/07/10	3	58.40	24.9	58.96	59.40	-21.9	13,886	-0.16%
2024/07/09	12.1	54.24	0	0.00	54.60	12.1	13,501	0.09%
2024/07/08	14	56.34	8	55.74	55.50	6	13,382	0.04%
2024/07/05	0	55.20	0.2	55.40	55.30	-0.2	13,247	0.00%
2024/07/04	2	55.15	12.5	55.50	55.20	-10.5	13,228	-0.08%
2024/07/03	0	0.00	10	53.40	53.20	-10	13,033	-0.08%
2024/07/02	0.1	52.90	0	0.00	53.10	0.1	13,043	0.00%
2024/07/01	2	52.35	1	51.80	53.10	1	13,016	0.01%
2024/06/28	12	52.41	7.3	53.39	52.10	4.7	12,936	0.04%
2024/06/27	3.3	53.49	7	53.92	53.40	-3.7	12,790	-0.03%
2024/06/26	10	52.58	4	52.00	52.70	6	12,320	0.05%
2024/06/25	7	52.26	0	0.00	51.90	7	11,938	0.06%
2024/06/24	2	53.60	14.1	53.96	53.20	-12.1	11,656	-0.10%
2024/06/21	2	51.75	2	52.40	52.80	0	11,092	0.00%
2024/06/20	8	51.93	6	52.09	52.50	2	10,632	0.02%
2024/06/19	6.4	51.68	17	52.01	51.70	-10.7	10,502	-0.10%
2024/06/18	2.4	51.74	6	51.67	51.60	-3.6	10,336	-0.03%
2024/06/17	2.1	52.00	23.6	52.29	52.10	-21.5	10,274	-0.21%
2024/06/14	2	50.90	38.4	51.55	51.60	-36.4	9,959	-0.37%
2024/06/13	2.4	48.40	10.6	48.85	49.15	-8.2	9,397	-0.09%
2024/06/12	7	48.81	11.9	49.05	48.30	-4.9	9,308	-0.05%
2024/06/11	8	48.22	11.6	48.56	48.95	-3.6	9,083	-0.04%
2024/06/07	9.5	48.88	19.3	48.99	48.45	-9.9	8,820	-0.11%
2024/06/06	3.5	47.04	2.5	47.14	47.35	1	8,543	0.01%
2024/06/05	0	0.00	3.4	46.51	46.55	-3.4	8,393	-0.04%
2024/06/04	4	46.04	3.2	46.22	46.50	0.8	8,349	0.01%
2024/06/03	1	45.95	3.2	46.17	46.40	-2.2	8,313	-0.03%
2024/05/31	1	45.20	1.6	45.76	45.80	-0.6	8,202	-0.01%
2024/05/30	5	44.92	4.5	44.83	44.80	0.6	8,098	0.01%
2024/05/29	0	0.00	2	44.98	45.35	-2	8,056	-0.02%
2024/05/28	1	44.30	3	44.47	44.35	-2	7,950	-0.03%
2024/05/27	1	44.20	0	0.00	44.20	1	7,901	0.01%
2024/05/24	3.1	44.23	1.9	44.42	44.35	1.2	7,824	0.02%
2024/05/23	2.1	44.58	0.1	44.55	44.50	2	7,797	0.03%
2024/05/22	4.2	44.88	1.8	44.91	45.25	2.4	7,713	0.03%
2024/05/21	4.2	44.69	2.3	44.66	44.60	2	7,653	0.03%
2024/05/20	1.7	45.31	0	0.00	45.20	1.7	7,604	0.02%
2024/05/17	1	45.75	1.2	45.71	45.70	-0.2	7,557	0.00%
2024/05/16	5	45.55	6.8	45.69	45.55	-1.8	7,519	-0.02%
2024/05/15	19.3	45.03	0	0.00	44.45	19.3	7,358	0.26%
2024/05/14	4.2	45.52	2.3	45.30	45.25	1.9	7,245	0.03%
2024/05/13	6.1	45.14	1.8	46.10	46.10	4.3	7,185	0.06%
2024/05/10	3.2	45.27	3.6	45.23	45.20	-0.3	7,097	0.00%
2024/05/09	10.1	46.72	17.6	46.20	45.65	-7.5	6,975	-0.11%
2024/05/08	1.1	47.03	16.8	46.98	46.85	-15.7	6,745	-0.23%
2024/05/07	5	48.49	35.7	48.31	47.85	-30.7	6,490	-0.47%
2024/05/06	15	48.33	37.7	48.31	48.15	-22.7	5,901	-0.39%
2024/05/03	2.1	47.46	48.9	47.42	47.20	-46.9	5,458	-0.86%
2024/05/02	31	45.89	52.2	46.49	46.60	-21.2	4,966	-0.43%
2024/04/30	1.2	43.62	11	44.30	44.30	-9.8	4,411	-0.22%
2024/04/29	4	44.30	5.3	44.16	44.30	-1.3	4,274	-0.03%
2024/04/26	3.2	42.95	0	0.00	42.95	3.2	4,063	0.08%
2024/04/25	0.2	42.23	1.2	42.73	42.70	-1	3,964	-0.03%
2024/04/24	1.2	41.97	1	41.95	41.95	0.2	3,860	0.00%
2024/04/23	1.3	42.15	0	0.00	42.25	1.3	3,821	0.03%
2024/04/22	7	43.25	30.4	43.06	42.40	-23.4	3,769	-0.62%
2024/04/19	9.4	41.70	20	41.15	41.45	-10.6	3,371	-0.31%
2024/04/18	2	41.65	2	42.00	41.60	0	3,204	0.00%
2024/04/16	3.7	40.20	0	0.00	40.10	3.7	3,049	0.12%
2024/04/15	0.3	40.85	0	0.00	40.80	0.3	2,983	0.01%
2024/04/12	0.3	41.02	0.2	41.00	40.80	0.1	2,943	0.00%
2024/04/11	5.3	41.10	0.1	41.10	41.10	5.2	2,921	0.18%
2024/04/10	10.7	41.45	5.1	41.39	41.35	5.6	2,896	0.19%
2024/04/09	2.2	40.81	0.4	40.70	41.20	1.8	2,858	0.06%
2024/04/08	1.5	40.72	0	40.85	40.70	1.4	2,790	0.05%
2024/04/03	0.2	40.15	0.5	40.45	40.25	-0.3	2,717	-0.01%
2024/04/02	20.2	40.15	0	0.00	40.10	20.2	2,680	0.75%
2024/04/01	15.5	40.30	0.5	40.25	40.25	15	2,666	0.56%
2024/03/29	0.2	40.19	0.7	40.29	40.15	-0.5	2,645	-0.02%
2024/03/28	0.2	40.28	0	0.00	40.50	0.2	2,610	0.01%
2024/03/27	0.4	40.35	9.2	40.41	40.60	-8.8	2,567	-0.34%
2024/03/26	1.6	39.06	0	0.00	39.00	1.6	2,505	0.06%
2024/03/25	0.2	39.30	0	0.00	39.35	0.2	2,514	0.01%
2024/03/22	0.3	38.81	0	0.00	38.80	0.3	2,529	0.01%
2024/03/21	3.2	38.77	3	38.80	38.65	0.2	2,556	0.01%
2024/03/20	1.5	38.57	0	0.00	38.50	1.5	2,570	0.06%
2024/03/19	5.5	38.74	5	38.66	38.70	0.5	2,526	0.02%
2024/03/18	4.1	39.00	0	0.00	39.10	4.1	2,512	0.16%
2024/03/15	12.1	39.32	1.5	39.40	39.20	10.6	2,527	0.42%
2024/03/14	1.3	39.88	0	0.00	39.85	1.3	2,444	0.05%
2024/03/13	6.1	39.81	0	0.00	39.80	6.1	2,452	0.25%
2024/03/12	3.1	39.87	0	0.00	39.95	3.1	2,432	0.13%
2024/03/08	1.2	39.84	10	39.60	39.75	-8.9	2,447	-0.36%
2024/03/07	1	39.95	2	39.80	39.90	-1	2,448	-0.04%
2024/03/06	10.2	39.70	0	0.00	39.65	10.2	2,423	0.42%
2024/03/05	3.2	39.65	0	0.00	39.60	3.2	2,426	0.13%
2024/03/04	2.5	39.66	0	0.00	39.65	2.5	2,423	0.10%
2024/03/01	0.2	39.71	0	0.00	39.70	0.2	2,424	0.01%
2024/02/29	0.1	39.85	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	0.2	39.83	0	0.00	39.70	0.2	2,419	0.01%
2024/02/26	1.2	39.85	1	39.75	39.90	0.2	2,444	0.01%
2024/02/23	3.2	39.61	0	0.00	39.55	3.2	2,440	0.13%
2024/02/22	1.6	39.95	0	0.00	39.75	1.6	2,457	0.07%
2024/02/21	13	39.94	2.8	40.00	40.10	10.2	2,459	0.41%
2024/02/20	7.9	39.56	0.1	39.60	39.65	7.8	2,431	0.32%
2024/02/19	0.1	39.68	1	39.60	39.65	-0.9	2,425	-0.04%
2024/02/16	1.5	39.37	0	0.00	39.65	1.5	2,471	0.06%
2024/02/15	3	39.51	0	0.00	39.50	3	2,442	0.12%
2024/02/05	3.2	39.56	0	0.00	39.80	3.2	2,434	0.13%
2024/02/02	4.2	39.61	0	0.00	39.70	4.2	2,421	0.17%
2024/02/01	2.1	39.55	4	39.60	39.60	-1.9	2,413	-0.08%
2024/01/31	0.2	39.63	0.2	39.70	39.60	-0.1	2,424	0.00%
2024/01/30	0.5	39.69	21	39.61	39.55	-20.5	2,433	-0.84%
2024/01/29	10.1	39.70	1.1	39.75	39.80	9	2,449	0.37%
2024/01/26	0.2	39.55	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	14.1	39.59	0	0.00	39.50	14.1	2,483	0.57%
2024/01/24	1.1	39.50	0.3	39.55	39.55	0.8	2,510	0.03%
2024/01/23	0.3	39.60	0	0.00	39.50	0.3	2,520	0.01%
2024/01/22	1.2	39.63	0	0.00	39.55	1.2	2,510	0.05%
2024/01/19	0.4	39.73	0	0.00	39.70	0.4	2,499	0.02%
2024/01/18	0.1	39.85	0	0.00	39.70	0.1	2,497	0.01%
2024/01/17	0.5	39.76	2	39.70	39.85	-1.5	2,489	-0.06%
2024/01/16	0.4	39.76	0.5	39.75	39.70	-0.2	2,446	-0.01%
2024/01/15	0.4	39.99	0.2	40.00	39.90	0.2	2,388	0.01%
2024/01/12	0.2	40.00	0	0.00	39.90	0.2	2,406	0.01%
2024/01/11	2.3	39.92	0	0.00	39.95	2.3	2,476	0.09%
2024/01/10	0.2	40.04	0	40.00	40.00	0.2	2,744	0.01%
2024/01/09	10	40.15	0	0.00	40.05	10	2,789	0.36%
2024/01/08	0.2	40.24	0.6	40.15	40.20	-0.3	2,845	-0.01%
2024/01/05	0.1	40.15	3	40.12	40.20	-3	2,897	-0.10%
2024/01/04	0	0.00	5	40.15	40.10	-5	2,917	-0.17%
2024/01/03	0.2	40.20	0	0.00	40.10	0.2	2,985	0.01%
2024/01/02	0	0.00	0.4	40.20	40.25	-0.4	2,991	-0.01%
2023/12/29	1	40.00	1	40.05	40.10	0	3,004	0.00%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0.1	40.15	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	0	40.15	0	0.00	40.05	0	3,098	0.00%
2023/12/25	1.2	39.92	2	39.90	40.00	-0.9	3,138	-0.03%
2023/12/22	5.2	39.95	7.7	39.91	39.90	-2.6	3,231	-0.08%
2023/12/21	2.5	39.95	0	0.00	39.90	2.5	3,414	0.07%
2023/12/20	5.1	39.95	0	0.00	40.15	5.1	3,410	0.15%
2023/12/19	0.4	40.15	0	0.00	40.15	0.4	3,443	0.01%
2023/12/18	0.5	40.29	2.2	40.10	40.45	-1.8	3,468	-0.05%
2023/12/15	2.3	40.47	1	40.51	40.40	1.3	3,484	0.04%
2023/12/14	2.1	40.30	2.7	40.26	40.40	-0.6	3,472	-0.02%
2023/12/13	0.2	40.04	10	39.96	40.05	-9.8	3,497	-0.28%
2023/12/12	3.3	39.99	0	0.00	39.90	3.3	3,540	0.09%
2023/12/11	4.9	40.04	0	0.00	40.10	4.9	3,549	0.14%
2023/12/08	1.3	40.18	0	0.00	40.15	1.3	3,540	0.04%
2023/12/07	1.2	40.27	32	40.40	40.20	-30.8	3,523	-0.88%
2023/12/06	1.7	40.51	0	0.00	40.35	1.7	3,531	0.05%
2023/12/05	0.2	40.59	1	40.60	40.55	-0.8	3,489	-0.02%
2023/12/04	2.4	40.65	0	0.00	40.70	2.4	3,476	0.07%
2023/12/01	0.2	40.88	21	40.80	40.80	-20.8	3,447	-0.60%
2023/11/30	0.1	40.85	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	0	40.92	22.1	40.88	40.85	-22.1	3,496	-0.63%
2023/11/28	1.1	40.95	0	0.00	40.95	1.1	3,489	0.03%
2023/11/27	5.1	41.10	1.2	41.06	40.95	3.8	3,468	0.11%
2023/11/24	0.2	41.18	0	0.00	41.20	0.2	3,471	0.01%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0.4	40.99	0	0.00	41.10	0.4	3,427	0.01%
2023/11/17	0.3	40.95	0	0.00	40.90	0.3	3,415	0.01%
2023/11/16	10	41.00	1	40.90	41.00	9	3,433	0.26%
2023/11/15	0.2	40.79	0	0.00	40.90	0.2	3,434	0.00%
2023/11/14	0.6	40.75	0	0.00	40.85	0.6	3,400	0.02%
2023/11/13	1.1	40.51	1.2	40.65	40.60	-0.1	3,398	0.00%
2023/11/10	0.3	40.64	0	0.00	40.55	0.3	3,391	0.01%
2023/11/09	3.2	40.65	0	0.00	40.60	3.2	3,392	0.10%
2023/11/08	2.1	40.60	0	0.00	40.60	2.1	3,434	0.06%
2023/11/07	12.1	40.85	0.1	40.80	40.70	12	3,506	0.34%
2023/11/06	3.1	40.62	0.2	40.75	40.70	2.9	3,513	0.08%
2023/11/03	1.5	40.68	3.2	40.80	40.60	-1.7	3,494	-0.05%
2023/11/02	11.2	40.65	0	0.00	40.60	11.2	3,494	0.32%
2023/11/01	0.3	40.49	0	0.00	40.60	0.3	3,493	0.01%
2023/10/31	1.5	40.76	1.6	40.73	40.70	-0.1	3,483	0.00%
2023/10/30	0.1	40.80	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	0	40.95	0	0.00	40.80	0	3,471	0.00%
2023/10/26	0	41.00	1	41.15	40.95	-1	3,476	-0.03%
2023/10/25	2	41.00	0	0.00	41.00	2	3,465	0.06%
2023/10/24	0.1	40.80	0	0.00	40.80	0.1	3,471	0.00%
2023/10/23	1.1	40.77	0.1	40.90	40.75	1	3,488	0.03%
2023/10/20	0.1	41.20	5	41.05	41.10	-4.9	3,504	-0.14%
2023/10/19	5	41.80	10	41.92	41.80	-5	3,542	-0.14%
2023/10/18	2.1	41.12	4.1	41.45	42.05	-2	3,479	-0.06%
2023/10/17	1.1	40.86	5	40.92	41.00	-3.9	3,199	-0.12%
2023/10/16	5.1	41.19	2.1	40.88	41.30	3.1	3,162	0.10%
2023/10/13	1.1	40.81	3	40.60	40.85	-1.9	3,128	-0.06%
2023/10/12	2.1	39.84	0	0.00	40.20	2.1	3,125	0.07%
2023/10/11	8.2	39.73	6	40.03	40.10	2.2	3,128	0.07%
2023/10/06	3.3	39.19	0	0.00	39.40	3.3	3,089	0.11%
2023/10/05	2	39.18	0	0.00	39.10	2	3,071	0.07%
2023/10/04	4.4	39.11	0	0.00	39.10	4.4	3,075	0.14%
2023/10/03	1.4	39.27	0	0.00	39.25	1.4	3,077	0.04%
2023/10/02	7.6	39.34	0	0.00	39.30	7.6	3,075	0.25%
2023/09/28	1.5	39.45	1	39.50	39.45	0.5	3,028	0.01%
2023/09/27	6.9	39.84	1	39.80	39.55	5.9	2,981	0.20%
2023/09/26	18.7	39.88	2	40.05	40.00	16.7	2,901	0.58%
2023/09/25	5.2	43.16	0	0.00	43.05	5.2	2,712	0.19%
2023/09/22	15.3	43.41	0	0.00	43.40	15.3	2,593	0.59%
2023/09/21	2	43.90	0	0.00	43.95	2	2,534	0.08%
2023/09/20	3	44.20	0	0.00	44.20	3	2,472	0.12%
2023/09/19	3	44.13	0	0.00	44.30	3	2,406	0.12%
2023/09/18	2	43.75	2	43.75	44.15	0	2,376	0.00%
2023/09/15	5.1	43.68	2	43.80	43.25	3.1	2,331	0.13%
2023/09/14	0	44.00	0	0.00	44.10	0	2,252	0.00%
2023/09/13	3.3	43.65	0	0.00	43.70	3.3	2,204	0.15%
2023/09/12	2.3	43.55	0.8	43.60	43.60	1.5	2,254	0.07%
2023/09/11	0.4	43.50	0	0.00	43.50	0.4	2,268	0.02%
2023/09/07	1.3	43.27	1	43.25	43.40	0.3	2,261	0.01%
2023/09/06	0.2	43.30	0.2	43.35	43.40	0	2,289	0.00%
2023/09/05	0	0.00	0	43.65	43.45	0	2,292	0.00%
2023/09/04	0	43.45	2	43.55	43.60	-2	2,273	-0.09%
2023/09/01	0.1	42.95	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	0	0.00	0.5	43.10	43.00	-0.5	2,211	-0.02%
2023/08/29	0.3	43.03	0	0.00	43.20	0.3	2,235	0.01%
2023/08/28	0.1	42.70	5.6	42.69	42.95	-5.6	2,238	-0.25%
2023/08/25	0.1	42.40	1	42.50	42.40	-0.9	2,284	-0.04%
2023/08/24	0.1	42.25	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	0.3	42.38	0	0.00	42.30	0.3	2,294	0.01%
2023/08/22	0.2	42.48	1	42.35	42.40	-0.9	2,320	-0.04%
2023/08/21	0.2	42.75	1.6	42.83	42.75	-1.4	2,323	-0.06%
2023/08/18	1	42.95	3.4	42.75	42.95	-2.4	2,348	-0.10%
2023/08/17	0	0.00	5	42.62	42.60	-5	2,343	-0.21%
2023/08/16	1	42.60	3.9	42.41	42.60	-2.8	2,375	-0.12%
2023/08/15	0	0.00	4	42.71	42.65	-4	2,401	-0.17%
2023/08/14	2.1	42.95	0	0.00	42.60	2.1	2,426	0.08%
2023/08/11	1.2	42.86	0.3	43.25	43.40	0.9	2,426	0.04%
2023/08/10	1.1	42.65	2	42.53	42.90	-0.9	2,378	-0.04%
2023/08/09	0.2	42.83	0	0.00	42.65	0.2	2,478	0.01%
2023/08/08	0	0.00	10	42.85	42.95	-10	2,553	-0.39%
2023/08/07	0	0.00	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	4.5	42.68	0	0.00	42.70	4.5	2,965	0.15%
2023/08/01	1.2	42.50	0	42.55	42.55	1.1	2,975	0.04%
2023/07/28	30.1	42.20	0	0.00	42.20	30.1	3,010	1.00%
2023/07/26	0.1	42.25	1	42.05	42.05	-0.9	3,022	-0.03%
2023/07/25	3.2	41.61	27	41.60	41.60	-23.8	3,007	-0.79%
2023/07/24	4.3	41.86	0	0.00	41.70	4.3	2,980	0.14%
2023/07/21	5	42.10	0	0.00	42.15	5	2,924	0.17%
2023/07/20	6	42.20	0	0.00	42.25	6	2,951	0.20%
2023/07/18	0.1	42.16	0.1	42.30	42.15	0	2,944	0.00%
2023/07/17	1.1	42.21	0	0.00	42.25	1.1	2,931	0.04%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	1.5	42.67	1	42.60	42.80	0.5	2,887	0.02%
2023/07/12	1	42.90	1	42.95	42.95	0	2,874	0.00%
2023/07/11	0	0.00	1	42.75	43.00	-1	2,878	-0.03%
2023/07/10	0	0.00	0.2	43.10	42.80	-0.2	2,878	-0.01%
2023/07/04	1	42.70	1	42.90	42.85	0	2,939	0.00%
2023/06/30	0	0.00	8	42.65	42.65	-8	2,964	-0.27%
2023/06/29	1	42.70	1.1	42.65	42.75	-0.1	2,963	0.00%
2023/06/28	0	0.00	11	42.40	42.45	-11	2,968	-0.37%
2023/06/27	0	0.00	10	42.30	42.25	-10	2,978	-0.34%
2023/06/26	0.6	42.36	2	42.30	42.25	-1.4	2,985	-0.05%
2023/06/20	0.2	42.40	0	0.00	42.15	0.2	3,001	0.01%
2023/06/19	0	0.00	5	42.25	42.30	-5	2,982	-0.17%
2023/06/16	0.2	42.45	0	0.00	42.25	0.2	2,968	0.01%
2023/06/15	0.6	42.86	0	0.00	42.70	0.6	2,912	0.02%
2023/06/14	0	42.95	0	0.00	43.00	0	2,916	0.00%
2023/06/13	0.1	42.95	1	42.85	42.95	-0.9	2,950	-0.03%
2023/06/12	0	0.00	1.2	42.95	42.85	-1.2	3,027	-0.04%
2023/06/07	0	0.00	1	42.45	42.60	-1	3,035	-0.03%
2023/06/06	0	0.00	1	42.50	42.50	-1	3,037	-0.03%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/31	3	42.35	0	0.00	42.60	3	3,080	0.10%
2023/05/30	1	42.10	1	42.10	42.15	0	3,030	0.00%
2023/05/26	0.1	42.25	1	42.10	42.20	-0.9	3,040	-0.03%
2023/05/25	0.2	42.72	0	0.00	42.50	0.2	3,025	0.00%
2023/05/24	0.3	42.88	2	43.05	43.05	-1.8	3,015	-0.06%
2023/05/23	0.1	42.50	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	1	42.00	1	42.30	42.60	0	2,973	0.00%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	1.1	41.90	0.4	41.90	42.00	0.7	2,896	0.02%
2023/05/17	1	41.75	3	41.83	41.90	-2	2,868	-0.07%
2023/05/16	3	41.20	9	41.67	41.65	-6	2,836	-0.21%
2023/05/15	11.7	41.14	11	41.30	41.35	0.7	2,816	0.02%
2023/05/12	11.4	41.72	0	0.00	41.95	11.4	2,713	0.42%
2023/05/11	7.7	41.92	15	42.02	42.30	-7.3	2,632	-0.28%
2023/05/10	2	43.23	3	43.20	43.20	-1	2,214	-0.05%
2023/05/09	1.3	43.21	3	43.20	43.20	-1.8	2,214	-0.08%
2023/05/04	0.1	42.68	0	0.00	42.85	0.1	2,252	0.00%
2023/05/02	1	42.05	0	0.00	42.20	1	2,289	0.04%
2023/04/28	0.2	42.00	17	42.05	42.05	-16.8	2,366	-0.71%
2023/04/27	0.5	42.00	5	42.00	42.05	-4.5	2,398	-0.19%
2023/04/26	0	41.80	0	0.00	42.00	0	2,410	0.00%
2023/04/25	1.2	41.75	1	41.75	41.65	0.2	2,423	0.01%
2023/04/21	0.1	41.81	1	41.75	41.85	-0.9	2,423	-0.04%
2023/04/20	0.1	41.88	2	41.95	41.85	-1.9	2,422	-0.08%
2023/04/19	0.4	42.09	0	0.00	42.00	0.4	2,422	0.02%
2023/04/18	1	42.10	0.3	42.20	42.10	0.7	2,402	0.03%
2023/04/17	2	42.11	0.6	42.20	42.05	1.5	2,394	0.06%
2023/04/14	0.1	42.10	0	0.00	42.10	0.1	2,390	0.00%
2023/04/13	2.1	41.91	0	0.00	42.10	2.1	2,397	0.09%
2023/04/12	3.3	42.15	51.5	41.95	41.95	-48.2	2,407	-2.00%
2023/04/11	0.3	41.69	0.6	41.71	41.75	-0.3	2,348	-0.01%
2023/04/10	1.1	41.70	5.1	41.55	41.45	-4	2,381	-0.17%
2023/04/07	3.9	41.03	4.3	41.33	41.70	-0.4	2,499	-0.02%
2023/04/06	2	40.95	0	0.00	40.85	2	2,473	0.08%
2023/03/31	1.1	40.91	0	0.00	41.15	1.1	2,570	0.04%
2023/03/30	1.1	41.00	5	40.90	41.00	-4	2,889	-0.14%
2023/03/29	3.1	40.90	0	0.00	41.05	3.1	3,290	0.09%
2023/03/28	0.3	40.82	0	0.00	40.70	0.3	3,717	0.01%
2023/03/24	0.6	40.86	0	0.00	40.65	0.6	4,616	0.01%
2023/03/23	0.1	41.20	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	0.1	41.15	0.2	41.15	41.15	-0.1	4,761	0.00%
2023/03/16	5	40.18	0	0.00	40.10	5	5,004	0.10%
2023/03/15	3.4	40.84	0	0.00	40.60	3.4	5,035	0.07%
2023/03/14	0.1	41.63	0	0.00	41.50	0.1	4,997	0.00%
2023/03/13	0.4	41.51	0	0.00	41.80	0.4	5,086	0.01%
2023/03/10	0.2	42.00	3	41.87	41.95	-2.8	5,112	-0.05%
2023/03/09	0	0.00	2.2	41.90	41.95	-2.2	5,127	-0.04%
2023/03/08	0.1	41.85	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	1.3	41.75	1	41.70	41.80	0.3	5,162	0.00%
2023/03/06	1	41.83	0.4	41.89	41.80	0.7	5,202	0.01%
2023/03/03	1.2	41.99	1.2	41.94	41.95	0	5,213	0.00%
2023/03/02	0.6	42.23	0	0.00	42.25	0.6	5,216	0.01%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	0.2	42.36	0	0.00	42.40	0.2	5,404	0.00%
2023/02/23	0	0.00	3	42.35	42.40	-3	5,417	-0.06%
2023/02/22	0.6	42.18	0	0.00	42.30	0.6	5,435	0.01%
2023/02/21	0.4	42.21	19	42.19	42.25	-18.6	5,466	-0.34%
2023/02/20	0.2	42.00	0.4	42.20	42.30	-0.2	5,567	0.00%
2023/02/17	0.2	41.92	1.1	41.90	41.95	-1	5,613	-0.02%
2023/02/16	0.1	41.85	0	0.00	41.90	0.1	5,744	0.00%
2023/02/15	0.1	42.00	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	2.3	41.90	0	0.00	42.00	2.3	5,835	0.04%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	0.1	41.60	0	0.00	41.55	0.1	5,912	0.00%
2023/02/09	0.3	41.88	1.1	41.90	41.75	-0.9	5,946	-0.01%
2023/02/08	0.4	41.90	0.1	41.90	41.90	0.2	6,025	0.00%
2023/02/07	1.2	41.87	3	41.90	41.95	-1.8	6,053	-0.03%
2023/02/06	2	41.80	2	41.85	42.00	0	6,047	0.00%
2023/02/03	1	41.80	0	0.00	41.80	1	6,036	0.02%
2023/02/02	1.2	41.44	0	0.00	41.25	1.2	6,057	0.02%
2023/02/01	0.8	41.46	3.2	41.50	41.60	-2.4	6,045	-0.04%
2023/01/31	1	41.10	2	41.23	41.10	-1	6,114	-0.02%
2023/01/30	1.5	40.84	0	0.00	40.65	1.5	6,079	0.02%
2023/01/17	0.2	40.75	0	0.00	40.70	0.2	6,054	0.00%
2023/01/16	8.3	40.71	2	40.95	40.70	6.3	6,047	0.10%
2023/01/13	6.1	40.66	0	0.00	40.80	6.1	6,054	0.10%
2023/01/12	7	40.66	2	40.70	40.70	5	6,092	0.08%
2023/01/11	1.4	40.64	2	40.55	40.60	-0.6	6,125	-0.01%
2023/01/09	1	40.45	0.2	40.50	40.45	0.8	6,165	0.01%
2023/01/06	1	40.55	0	0.00	40.45	1	6,185	0.02%
2023/01/03	2.2	40.29	2	40.30	40.35	0.2	6,276	0.00%
2022/12/29	1.1	40.46	1	40.40	40.60	0.1	6,273	0.00%
2022/12/28	0.3	41.02	0.2	41.30	40.70	0.1	6,284	0.00%
2022/12/27	1.1	41.45	10.2	41.55	41.45	-9.1	6,283	-0.14%
2022/12/26	1.4	40.38	1	40.30	40.25	0.4	6,225	0.01%
2022/12/23	2.4	40.39	0	0.00	40.35	2.4	6,264	0.04%
2022/12/22	4.4	40.06	0	0.00	42.00	4.4	6,211	0.07%
2022/12/21	15.3	39.22	6.5	39.00	40.00	8.8	6,026	0.15%
2022/12/20	10.6	39.98	0	0.00	39.65	10.6	5,780	0.18%
2022/12/19	19.6	40.74	10	41.08	40.50	9.6	5,621	0.17%
2022/12/16	7.4	41.89	0	0.00	41.15	7.4	5,404	0.14%
2022/12/15	3	42.01	2	42.30	42.40	1	5,094	0.02%
2022/12/14	3.1	42.40	4	42.52	42.60	-0.9	5,170	-0.02%
2022/12/13	2.2	43.34	0	0.00	42.75	2.2	5,162	0.04%
2022/12/12	1.1	43.67	0	0.00	43.65	1.1	5,153	0.02%
2022/12/09	0.2	43.96	0	0.00	44.00	0.2	5,155	0.00%
2022/12/08	1.3	43.90	0	0.00	44.10	1.3	5,144	0.03%
2022/12/07	5.1	43.59	2.1	43.94	44.35	3	5,137	0.06%
2022/12/06	1.3	44.45	1.1	44.07	43.95	0.2	5,103	0.00%
2022/12/05	0.2	44.70	3.1	44.60	44.40	-2.9	5,088	-0.06%
2022/12/02	3.5	44.34	0.1	44.40	44.25	3.4	5,030	0.07%
2022/12/01	0	0.00	1.1	44.80	44.80	-1.1	5,016	-0.02%
2022/11/29	0	0.00	6	44.70	44.80	-6	5,026	-0.12%
2022/11/28	0.3	44.26	15.2	44.80	44.85	-15	5,036	-0.30%
2022/11/25	1.3	44.62	0.8	44.70	44.55	0.5	5,022	0.01%
2022/11/24	0.2	44.85	1.6	44.88	44.90	-1.4	5,032	-0.03%
2022/11/23	1	44.90	5.1	44.88	44.90	-4.1	5,037	-0.08%
2022/11/22	0.2	44.78	2.3	44.69	44.85	-2.1	5,044	-0.04%
2022/11/18	3.4	43.65	5.1	43.79	43.80	-1.7	4,941	-0.03%
2022/11/17	1.4	43.55	0	0.00	43.55	1.4	4,949	0.03%
2022/11/16	1.1	43.20	3.1	43.06	43.20	-2	4,925	-0.04%
2022/11/15	1.2	42.95	0	0.00	42.90	1.2	4,916	0.02%
2022/11/14	0	0.00	1	42.80	43.35	-1	4,875	-0.02%
2022/11/10	0.2	42.00	0.1	42.20	42.25	0.1	4,814	0.00%
2022/11/09	0.2	41.95	1	42.10	42.25	-0.8	4,868	-0.02%
2022/11/08	1.2	41.91	0	0.00	41.90	1.2	4,840	0.03%
2022/11/07	1.9	41.95	0.1	42.00	42.05	1.8	4,888	0.04%
2022/11/04	0.7	41.22	5	41.90	42.00	-4.3	4,888	-0.09%
2022/11/03	0.6	41.25	0	0.00	41.30	0.6	4,842	0.01%
2022/11/02	0	41.35	0	0.00	41.25	0	4,832	0.00%
2022/11/01	2.1	41.35	4.5	41.45	41.45	-2.4	4,873	-0.05%
2022/10/31	0.3	41.45	0.4	41.43	41.45	-0.1	4,888	0.00%
2022/10/28	0.1	41.89	4	41.85	41.65	-3.9	4,880	-0.08%
2022/10/27	9.1	41.30	8	41.49	41.80	1.1	4,875	0.02%
2022/10/26	0.1	40.65	3	40.65	40.60	-2.9	4,816	-0.06%
2022/10/25	1.1	40.65	2	40.63	40.65	-0.9	4,828	-0.02%
2022/10/24	0.1	40.65	0	0.00	40.60	0.1	4,786	0.00%
2022/10/21	6.1	40.11	1	40.40	40.50	5.1	4,758	0.11%
2022/10/20	1.2	40.03	0	40.10	40.35	1.2	4,768	0.03%
2022/10/19	0.2	40.11	1	40.20	40.20	-0.8	4,726	-0.02%
2022/10/18	0.1	39.55	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	1.2	39.09	2	39.20	39.20	-0.9	4,736	-0.02%
2022/10/14	1.2	39.08	0	0.00	39.20	1.2	4,808	0.02%
2022/10/13	6.8	38.39	11.1	38.35	38.75	-4.3	4,945	-0.09%
2022/10/12	0.2	39.10	0	0.00	38.95	0.2	5,106	0.00%
2022/10/11	9	39.27	6	39.28	39.35	3	5,224	0.06%
2022/10/07	2.9	39.06	4.1	39.20	38.90	-1.3	5,188	-0.02%
2022/10/06	1.3	39.62	0	0.00	39.65	1.3	5,180	0.02%
2022/10/05	2.1	39.73	0	0.00	39.75	2.1	5,206	0.04%
2022/10/04	1	39.86	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0.3	39.41	0	0.00	39.85	0.3	5,232	0.01%
2022/09/30	0.5	38.36	0	0.00	39.00	0.5	5,202	0.01%
2022/09/29	1.1	38.07	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	20.2	38.32	1	38.35	38.00	19.2	5,171	0.37%
2022/09/27	19.4	39.57	0	0.00	39.65	19.4	5,055	0.38%
2022/09/26	27.3	40.22	2	40.13	40.20	25.3	4,940	0.51%
2022/09/23	17.4	47.79	2	47.83	47.80	15.3	4,766	0.32%
2022/09/22	15.8	47.75	0	0.00	47.75	15.8	4,634	0.34%
2022/09/21	8.2	47.88	0	0.00	48.00	8.2	4,521	0.18%
2022/09/20	0	0.00	0.1	48.10	48.00	-0.1	4,374	0.00%
2022/09/19	14.2	48.10	0	0.00	48.15	14.2	4,340	0.33%
2022/09/16	0.2	48.27	0.1	48.30	48.30	0.2	4,306	0.00%
2022/09/15	3.3	48.26	0	0.00	48.25	3.3	4,462	0.07%
2022/09/14	3.2	48.02	0	0.00	48.25	3.2	4,782	0.07%
2022/09/13	16.1	48.51	0	0.00	48.50	16.1	5,003	0.32%
2022/09/12	1.2	48.30	14	48.25	48.40	-12.9	5,233	-0.25%
2022/09/08	0	0.00	3	48.25	48.35	-3	5,532	-0.05%
2022/09/07	5.2	47.89	0	47.95	47.90	5.2	5,636	0.09%
2022/09/06	0	0.00	5	48.05	48.10	-5	5,682	-0.09%
2022/09/02	3.1	47.94	0	0.00	48.00	3.1	5,698	0.05%
2022/09/01	5	48.01	10.5	47.96	48.10	-5.5	5,726	-0.10%
2022/08/31	9	48.27	1	48.30	48.40	8	5,714	0.14%
2022/08/30	1	48.35	4.3	48.22	48.35	-3.3	5,694	-0.06%
2022/08/29	6.1	47.82	2	47.68	47.85	4.1	5,702	0.07%
2022/08/26	2	48.10	1	48.10	48.20	1	5,824	0.02%
2022/08/25	13	47.99	1.1	48.15	48.10	12	5,812	0.21%
2022/08/24	4.1	47.75	3.2	47.68	48.00	0.9	5,807	0.02%
2022/08/23	2	47.65	4.1	47.55	47.65	-2.1	5,790	-0.04%
2022/08/22	6	47.55	7.1	47.30	47.65	-1.1	5,815	-0.02%
2022/08/19	2	46.90	2	46.95	47.00	0	5,742	0.00%
2022/08/18	3.1	46.74	2	46.88	46.80	1.1	5,742	0.02%
2022/08/17	5	47.02	0	0.00	47.20	5	5,720	0.09%
2022/08/16	2	46.48	0	0.00	46.80	2	5,658	0.04%
2022/08/15	6	46.20	3	46.30	46.20	3	5,579	0.05%
2022/08/12	5.1	46.20	1	46.30	46.15	4.1	5,593	0.07%
2022/08/11	0.2	46.00	0	0.00	45.90	0.2	5,573	0.00%
2022/08/10	6.1	45.88	5.5	45.81	45.75	0.6	5,595	0.01%
2022/08/08	0	0.00	2	45.95	46.00	-2	5,670	-0.04%
2022/08/05	3	45.75	0	0.00	45.85	3	5,890	0.05%
2022/08/04	2.5	45.55	5	45.29	45.65	-2.6	5,966	-0.04%
2022/08/03	1	45.80	1	45.75	45.80	0	5,960	0.00%
2022/08/02	4.1	45.80	5	45.66	46.00	-0.9	5,996	-0.02%
2022/08/01	1	45.70	1.3	45.78	45.90	-0.3	6,010	0.00%
2022/07/29	3	45.15	1	45.15	45.35	2	5,999	0.03%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	3.2	44.66	0	0.00	44.65	3.2	6,026	0.05%
2022/07/25	1	45.00	1	45.10	45.10	0	6,048	0.00%
2022/07/22	4	44.81	6	44.86	45.20	-2	6,076	-0.03%
2022/07/21	0.2	45.10	0	0.00	45.15	0.2	6,053	0.00%
2022/07/20	1	45.70	0	0.00	45.35	1	6,060	0.02%
2022/07/19	12	45.68	4.2	46.04	45.75	7.8	6,023	0.13%
2022/07/18	5	44.90	3	44.88	45.10	2	5,953	0.03%
2022/07/15	2.3	43.44	0	0.00	43.40	2.3	5,964	0.04%
2022/07/13	0.1	43.70	58	43.60	43.50	-58	6,119	-0.95%
2022/07/12	2.8	43.23	2.1	43.16	43.20	0.7	6,150	0.01%
2022/07/11	0.2	43.78	1	43.60	43.80	-0.9	6,163	-0.01%
2022/07/08	4.3	43.84	2	43.85	43.85	2.3	6,195	0.04%
2022/07/07	8.2	44.04	1	43.90	43.80	7.2	6,213	0.12%
2022/07/06	4.3	44.37	3.1	44.84	44.20	1.3	6,327	0.02%
2022/07/05	2	44.53	0	0.00	44.65	2	6,572	0.03%
2022/07/01	0.6	44.38	3	44.38	43.95	-2.4	7,609	-0.03%
2022/06/30	1.2	45.07	0	0.00	45.20	1.2	8,178	0.01%
2022/06/29	2.1	44.90	13	45.02	45.10	-10.9	8,197	-0.13%
2022/06/28	10.1	44.50	3	44.82	44.80	7.1	8,203	0.09%
2022/06/27	0.1	44.65	2	44.60	44.80	-1.9	8,257	-0.02%
2022/06/24	2.3	43.94	2	43.80	44.20	0.3	8,284	0.00%
2022/06/23	10.6	43.46	0	0.00	43.30	10.6	8,320	0.13%
2022/06/22	15.5	43.10	2.1	42.87	43.25	13.4	8,163	0.16%
2022/06/21	16	43.53	1	44.00	43.35	15	7,857	0.19%
2022/06/20	7.3	43.77	2	44.05	43.60	5.3	7,697	0.07%
2022/06/17	13.6	43.66	0	0.00	44.75	13.6	7,720	0.18%
2022/06/16	6.8	44.65	2	44.58	44.55	4.8	7,555	0.06%
2022/06/15	6	45.01	4	44.85	45.05	2	7,569	0.03%
2022/06/14	3.2	44.89	0	0.00	45.40	3.2	7,728	0.04%
2022/06/13	3.5	44.62	2	44.80	44.80	1.5	8,324	0.02%
2022/06/10	2.1	44.96	2	44.85	44.90	0.1	8,491	0.00%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1	45.10	0	0.00	45.45	1	8,561	0.01%
2022/06/07	5.2	44.82	0	0.00	45.35	5.2	8,600	0.06%
2022/06/06	8.1	45.02	6	45.08	45.00	2.1	8,621	0.02%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1	46.35	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	4	46.50	46.45	-4	8,812	-0.05%
2022/05/27	1	46.00	0	46.15	46.00	1	8,908	0.01%
2022/05/26	0.1	46.03	7	45.95	46.00	-6.9	9,060	-0.08%
2022/05/25	0.1	45.73	2	45.73	46.00	-1.9	9,159	-0.02%
2022/05/24	5.1	45.95	0	0.00	45.80	5.1	9,320	0.05%
2022/05/23	0.5	46.00	0	0.00	46.00	0.5	9,444	0.01%
2022/05/20	0	0.00	1	45.90	45.85	-1	9,685	-0.01%
2022/05/19	3.4	45.55	0	0.00	45.60	3.4	9,778	0.03%
2022/05/18	5	45.83	0	0.00	45.90	5	9,750	0.05%
2022/05/17	0.2	45.43	1	45.40	45.45	-0.8	9,739	-0.01%
2022/05/16	0.3	44.53	0	0.00	44.55	0.3	9,756	0.00%
2022/05/13	16.2	44.12	12	44.75	44.70	4.2	9,762	0.04%
2022/05/12	1.3	45.62	0	0.00	45.40	1.3	9,552	0.01%
2022/05/11	2	46.40	0	0.00	46.25	2	9,474	0.02%
2022/05/10	2.2	46.25	0	0.00	46.50	2.2	9,491	0.02%
2022/05/09	4.2	46.57	15	46.56	46.50	-10.8	9,510	-0.11%
2022/05/06	2.3	46.64	1	46.95	46.90	1.3	9,568	0.01%
2022/05/05	0	47.15	0	0.00	47.00	0	9,644	0.00%
2022/05/04	1.1	46.80	0	0.00	46.90	1.1	9,731	0.01%
2022/05/03	1	46.65	0.1	46.75	46.65	0.9	9,780	0.01%
2022/04/29	7.2	46.93	0	0.00	46.95	7.2	9,807	0.07%
2022/04/28	8	46.82	3	46.88	46.70	5	9,846	0.05%
2022/04/27	2.2	46.62	0	0.00	46.70	2.2	9,839	0.02%
2022/04/26	10.1	47.30	2	46.90	47.20	8.1	9,858	0.08%
2022/04/25	10	46.53	0	0.00	46.45	10	9,766	0.10%
2022/04/22	4.2	47.21	0	0.00	47.10	4.2	9,677	0.04%
2022/04/21	1.2	48.11	1	47.95	47.50	0.2	9,599	0.00%
2022/04/20	0.2	47.50	1	47.60	48.75	-0.9	9,493	-0.01%
2022/04/19	4	47.81	1	47.80	47.80	3	9,399	0.03%
2022/04/18	5	48.17	2	48.08	47.80	3	9,395	0.03%
2022/04/15	27	47.90	1	47.95	48.05	26	9,352	0.28%
2022/04/14	5	47.78	1	47.70	47.85	4	9,312	0.04%
2022/04/13	6	47.27	0	0.00	47.45	6	9,288	0.06%
2022/04/12	9.3	46.92	2	46.85	46.90	7.3	9,253	0.08%
2022/04/11	70.3	47.88	46.1	47.66	47.60	24.2	9,119	0.27%
2022/04/08	41	48.80	52.2	48.71	48.75	-11.2	8,892	-0.13%
2022/04/07	44	49.19	29.9	49.14	48.90	14.1	8,703	0.16%
2022/04/06	48.5	47.35	23.8	47.93	49.00	24.7	7,888	0.31%
2022/04/01	2.1	45.76	0	0.00	45.70	2.1	7,252	0.03%
2022/03/31	12	45.40	0	0.00	45.40	12	7,189	0.17%
2022/03/30	0.2	45.37	1	45.20	45.40	-0.8	7,184	-0.01%
2022/03/29	3.1	45.32	3.2	45.27	45.30	-0.1	7,325	0.00%
2022/03/28	3.3	45.30	2	45.38	45.35	1.3	7,363	0.02%
2022/03/25	8.8	45.87	0	0.00	45.75	8.8	7,389	0.12%
2022/03/24	7.1	45.79	1	45.65	45.75	6.1	7,451	0.08%
2022/03/23	12.6	45.88	3	45.85	45.95	9.6	7,509	0.13%
2022/03/22	15.4	45.48	14	45.25	45.50	1.4	7,515	0.02%
2022/03/21	15.7	46.25	1	46.25	46.20	14.7	7,261	0.20%
2022/03/18	6.7	46.59	0	0.00	46.60	6.7	7,118	0.09%
2022/03/17	8.5	46.82	4	46.75	47.00	4.5	7,022	0.06%
2022/03/16	44.4	47.37	19	47.55	46.85	25.4	6,829	0.37%
2022/03/15	16	50.31	3	50.43	50.50	13	6,228	0.21%
2022/03/14	3	49.78	4	49.91	49.60	-1	6,042	-0.02%
2022/03/11	3	48.96	0	0.00	48.90	3	5,950	0.05%
2022/03/10	2	49.25	1	49.30	49.20	1	5,931	0.02%
2022/03/09	3	49.28	5.2	49.10	49.35	-2.2	5,893	-0.04%
2022/03/08	5	48.66	5	48.48	48.50	0	5,836	0.00%
2022/03/07	12.1	49.12	3.1	49.00	49.30	9	5,723	0.16%
2022/03/04	12	50.43	3	50.60	50.50	9	5,607	0.16%
2022/03/03	4	50.13	1	50.19	50.20	3	5,520	0.05%
2022/03/02	9	49.76	8	49.73	49.90	1	5,490	0.02%
2022/03/01	17	49.47	1	49.60	49.45	16	5,514	0.29%
2022/02/25	3	48.83	13.6	48.84	48.95	-10.6	5,379	-0.20%
2022/02/24	10	48.57	16.3	48.75	48.35	-6.3	5,287	-0.12%
2022/02/23	5.3	48.95	12.5	48.91	49.10	-7.3	5,123	-0.14%
2022/02/22	2	48.30	27.4	48.26	48.90	-25.4	5,011	-0.51%
2022/02/21	4.9	47.91	8	47.94	48.15	-3.1	4,800	-0.06%
2022/02/18	0	0.00	33	47.16	47.20	-33	4,722	-0.70%
2022/02/17	4	47.19	1	47.25	47.25	3	4,777	0.06%
2022/02/16	2.8	47.16	0	0.00	47.15	2.8	4,863	0.06%
2022/02/15	5	47.00	4	47.11	47.10	1	5,051	0.02%
2022/02/14	1	46.75	1	46.85	46.85	0	5,014	0.00%
2022/02/11	3.6	46.76	3	46.80	46.80	0.6	5,024	0.01%
2022/02/10	3.3	46.84	0	0.00	46.90	3.3	5,005	0.06%
2022/02/09	5.2	47.10	1	47.00	47.00	4.2	4,977	0.08%
2022/02/08	1	47.25	0	0.00	47.25	1	4,940	0.02%
2022/02/07	12	46.86	7	46.84	47.05	5	4,852	0.10%
2022/01/26	3	46.58	4	46.44	46.80	-1	4,760	-0.02%
2022/01/25	11	46.19	7	46.28	46.30	4	4,666	0.09%
2022/01/24	3.1	46.18	3	46.22	46.30	0.1	4,641	0.00%
2022/01/21	1.6	46.07	2.7	46.14	46.25	-1.1	4,590	-0.02%
2022/01/20	8	46.01	0	0.00	46.15	8	4,536	0.18%
2022/01/19	9.4	45.97	0	0.00	45.95	9.4	4,521	0.21%
2022/01/18	0.1	46.15	1	46.15	46.10	-0.9	4,470	-0.02%
2022/01/17	4.1	46.20	1	46.15	46.25	3.1	4,483	0.07%
2022/01/14	1.4	46.15	0	0.00	46.35	1.4	4,544	0.03%
2022/01/13	0.5	46.24	0	0.00	46.20	0.5	4,661	0.01%
2022/01/12	0.1	46.40	5	46.20	46.25	-4.9	4,657	-0.11%
2022/01/10	0.2	46.30	0	0.00	46.35	0.2	4,618	0.00%
2022/01/07	1	46.20	0	0.00	46.45	1	4,611	0.02%
2022/01/06	0	0.00	1.1	46.11	46.30	-1.1	4,600	-0.02%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2022/01/04	0	0.00	6	46.06	46.15	-6	4,640	-0.13%
2022/01/03	20	46.25	0	0.00	46.25	20	4,629	0.43%
2021/12/28	1	46.20	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	0	0.00	7	46.07	46.20	-7	4,524	-0.15%
2021/12/23	0.4	46.15	0	0.00	46.05	0.4	4,502	0.01%
2021/12/22	3.6	46.61	0	0.00	46.70	3.6	4,305	0.08%
2021/12/21	9.1	47.13	6	47.15	47.00	3.1	4,226	0.07%
2021/12/20	4.5	47.49	3	47.58	47.60	1.5	4,188	0.04%
2021/12/17	4	47.14	1	47.25	47.25	3	4,196	0.07%
2021/12/16	3.2	47.14	2	47.25	47.25	1.2	4,208	0.03%
2021/12/15	2	46.60	0	0.00	46.60	2	4,267	0.05%
2021/12/14	1.4	46.53	2	46.60	46.50	-0.6	4,273	-0.01%
2021/12/13	1	46.70	0	0.00	46.70	1	4,252	0.02%
2021/12/10	0.5	46.52	0	0.00	46.50	0.5	4,199	0.01%
2021/12/09	4.1	46.50	2	46.70	46.50	2	4,177	0.05%
2021/12/08	2	46.53	0	0.00	46.50	2	4,154	0.05%
2021/12/07	0.4	46.50	0	0.00	46.50	0.4	4,130	0.01%
2021/12/06	0	0.00	0	46.40	46.40	0	4,098	0.00%
2021/12/03	0.4	46.50	0.1	46.35	46.30	0.3	4,116	0.01%
2021/12/02	0	0.00	13	46.45	46.30	-13	4,096	-0.32%
2021/12/01	1	46.20	0.2	46.60	46.70	0.8	4,107	0.02%
2021/11/30	8.1	46.53	0	0.00	46.20	8.1	4,101	0.20%
2021/11/29	5.4	46.36	5	46.56	46.45	0.4	4,068	0.01%
2021/11/26	2.5	46.80	0	0.00	46.80	2.5	4,044	0.06%
2021/11/25	18	47.14	0	0.00	47.10	18	4,003	0.45%
2021/11/24	0.4	46.68	0	0.00	46.85	0.4	3,916	0.01%
2021/11/23	1	46.10	0	0.00	46.20	1	3,893	0.03%
2021/11/22	3.5	46.53	0	0.00	46.55	3.5	3,875	0.09%
2021/11/19	2.4	46.54	2	46.63	46.65	0.4	3,884	0.01%
2021/11/18	6	46.85	0	0.00	46.60	6	3,886	0.15%
2021/11/17	3	46.37	4	46.45	46.50	-1	3,875	-0.03%
2021/11/16	8.3	46.97	3.1	46.99	46.80	5.2	3,859	0.13%
2021/11/15	5	48.11	1.1	48.25	47.65	3.9	3,829	0.10%
2021/11/12	1.3	47.83	8.2	47.57	47.80	-6.9	3,734	-0.19%
2021/11/11	2	45.78	2.2	45.73	45.60	-0.2	3,576	0.00%
2021/11/10	5	45.47	0.1	45.50	45.45	4.9	3,663	0.13%
2021/11/05	4.1	44.51	1	44.55	44.55	3.1	3,715	0.08%
2021/11/04	2	44.68	0	0.00	44.65	2	3,722	0.05%
2021/11/03	1.1	44.71	0	0.00	44.85	1.1	3,737	0.03%
2021/11/02	1	44.90	0	44.90	44.70	1	3,818	0.03%
2021/11/01	3.3	44.86	0	0.00	44.70	3.3	3,840	0.09%
2021/10/29	2	45.03	1	45.05	44.95	1	3,853	0.03%
2021/10/28	5	45.05	0	0.00	45.10	5	3,908	0.13%
2021/10/27	12	45.23	10	45.35	45.10	2	3,952	0.05%
2021/10/26	2	45.60	1	45.40	45.55	1	3,975	0.03%
2021/10/25	2	45.00	0	0.00	45.20	2	4,053	0.05%
2021/10/22	12	45.77	3	45.62	45.15	9	4,122	0.22%
2021/10/21	0.3	45.00	0	0.00	45.00	0.3	4,091	0.01%
2021/10/20	1	44.45	0	0.00	44.60	1	4,054	0.02%
2021/10/19	3	44.60	0	0.00	44.55	3	4,268	0.07%
2021/10/18	0	0.00	1	44.80	44.65	-1	4,364	-0.02%
2021/10/15	0.1	44.80	0	0.00	44.75	0.1	4,387	0.00%
2021/10/14	1	44.60	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	6	45.05	45.05	-6	4,452	-0.13%
2021/10/12	1.2	44.71	11	44.95	45.10	-9.8	4,494	-0.22%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1.1	44.61	0	0.00	44.65	1.1	4,430	0.02%
2021/10/06	2	44.54	0	0.00	44.25	2	4,452	0.04%
2021/10/05	56.1	44.46	4	44.60	44.60	52.1	4,464	1.17%
2021/10/04	2.2	44.66	1.2	44.71	44.70	1	4,580	0.02%
2021/10/01	91.4	44.80	0	0.00	44.80	91.4	4,599	1.99%
2021/09/30	3.1	45.00	1	45.25	45.10	2.1	4,629	0.04%
2021/09/29	120	45.05	1	45.30	45.05	119	4,619	2.58%	大買/鉅額交易
2021/09/27	1	44.70	0	0.00	44.65	1	4,567	0.02%
2021/09/24	59.2	45.03	0	0.00	45.10	59.2	4,508	1.31%
2021/09/23	1	46.50	3	46.60	46.80	-2	4,357	-0.05%
2021/09/22	5.4	46.64	3	47.05	46.20	2.4	4,245	0.06%
2021/09/17	5	47.48	0	0.00	47.35	5	4,100	0.12%
2021/09/16	3	47.73	0	0.00	47.80	3	4,089	0.07%
2021/09/15	4	47.63	0	0.00	47.55	4	4,138	0.10%
2021/09/14	7	47.90	0	0.00	47.90	7	4,191	0.17%
2021/09/13	5	48.20	0	0.00	48.35	5	4,204	0.12%
2021/09/10	4	47.73	2	47.95	47.95	2	4,242	0.05%
2021/09/09	2	46.90	1	47.50	47.50	1	4,298	0.02%
2021/09/08	1	47.35	0	0.00	47.25	1	4,312	0.02%
2021/09/07	1.1	47.82	3	47.78	47.85	-1.9	4,297	-0.04%
2021/09/06	0.3	48.35	0	0.00	48.15	0.3	4,318	0.01%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/02	0	0.00	0.1	48.55	48.25	-0.1	4,344	0.00%
2021/09/01	6	48.45	0.5	48.55	48.40	5.5	4,370	0.13%
2021/08/30	1.3	47.46	0	0.00	47.40	1.3	4,411	0.03%
2021/08/27	1.1	47.45	1	47.40	47.45	0.1	4,405	0.00%
2021/08/23	0	47.70	0	0.00	47.50	0	4,576	0.00%
2021/08/20	0.1	47.55	2.4	47.25	47.55	-2.3	4,597	-0.05%
2021/08/19	1	48.05	27	47.93	47.55	-26	5,750	-0.45%
2021/08/17	4	48.80	0	0.00	48.60	4	5,807	0.07%
2021/08/16	1	48.50	1	47.65	48.10	0	5,726	0.00%
2021/08/11	2.2	48.88	2	48.80	48.80	0.2	5,583	0.00%
2021/08/10	2	48.40	30	48.55	48.85	-28	5,582	-0.50%
2021/08/09	0.3	49.00	1	49.05	49.00	-0.8	5,636	-0.01%
2021/08/06	0	0.00	2	49.10	49.45	-2	5,660	-0.04%
2021/08/05	2	48.70	6	48.85	48.70	-4	5,663	-0.07%
2021/08/03	1	49.10	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	4.5	49.16	49.45	-4.5	6,067	-0.07%
2021/07/29	12	49.00	14.2	48.90	49.10	-2.2	6,148	-0.04%
2021/07/28	10	48.40	2.1	47.95	48.35	8	6,105	0.13%
2021/07/27	3	47.73	4.1	47.82	48.15	-1.1	6,096	-0.02%
2021/07/26	1	48.70	11.1	48.42	48.10	-10.1	6,098	-0.16%
2021/07/23	4	47.38	6.4	47.82	47.90	-2.4	6,014	-0.04%
2021/07/22	10	46.80	1	46.75	46.85	9	5,822	0.15%
2021/07/21	0	0.00	2.4	45.86	46.00	-2.4	5,780	-0.04%
2021/07/20	5	45.61	6	45.60	45.65	-1	5,959	-0.02%
2021/07/19	22	46.10	4	46.10	46.10	18	6,065	0.30%
2021/07/16	31	45.46	7	45.56	45.75	24	6,068	0.40%
2021/07/15	12	45.00	0	0.00	45.10	12	6,030	0.20%
2021/07/14	11	44.90	0	0.00	44.95	11	6,056	0.18%
2021/07/13	3	44.80	3	44.80	44.85	0	6,135	0.00%
2021/07/12	6	45.28	3	45.53	45.20	3	6,116	0.05%
2021/07/09	20	45.08	6.3	45.60	45.00	13.7	6,084	0.23%
2021/07/08	20	44.55	5	44.70	44.65	15	6,005	0.25%
2021/07/07	0	0.00	8.4	44.13	44.40	-8.4	6,008	-0.14%
2021/07/01	2	43.23	3	43.40	43.20	-1	6,112	-0.02%
2021/06/29	0	0.00	64	43.55	43.55	-64	6,147	-1.04%
2021/06/28	14	43.80	0	0.00	43.60	14	6,172	0.23%
2021/06/24	10	43.60	0	0.00	43.85	10	6,158	0.16%
2021/06/23	0	0.00	2	42.88	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	15.1	42.77	42.35	-15.1	6,080	-0.25%
2021/06/21	2	42.15	0	0.00	42.20	2	6,087	0.03%
2021/06/18	1	42.40	0	0.00	42.20	1	6,113	0.02%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	1	42.90	42.50	-1	6,260	-0.02%
2021/06/09	1.1	41.66	0	0.00	41.75	1.1	6,208	0.02%
2021/06/08	2.2	41.35	0	0.00	41.40	2.2	6,192	0.03%
2021/06/07	10.1	41.52	0	0.00	41.55	10.1	6,172	0.16%
2021/06/04	0.2	42.00	0	0.00	41.95	0.2	6,144	0.00%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	3.3	41.88	1.1	42.00	42.00	2.2	6,141	0.04%
2021/06/01	2.1	42.16	0	0.00	42.20	2.1	6,061	0.03%
2021/05/31	2.3	42.16	0	0.00	42.10	2.3	6,060	0.04%
2021/05/28	0	0.00	1	42.75	42.65	-1	5,999	-0.02%
2021/05/27	3.1	41.94	0	0.00	42.60	3.1	5,986	0.05%
2021/05/26	3.1	42.14	0.1	42.30	42.20	3	4,867	0.06%
2021/05/25	1	42.30	0	0.00	42.30	1	4,800	0.02%
2021/05/21	2.5	42.52	5	42.83	43.00	-2.5	4,782	-0.05%
2021/05/20	2.2	41.90	0	0.00	42.15	2.2	4,749	0.05%
2021/05/19	1.1	41.86	0	0.00	41.85	1.1	4,749	0.02%
2021/05/18	3.2	41.88	0	0.00	41.90	3.2	4,748	0.07%
2021/05/17	3.1	41.17	0	0.00	40.80	3.1	4,762	0.07%
2021/05/14	2	42.83	5	42.70	42.80	-3	4,683	-0.06%
2021/05/13	2.4	42.12	6	42.03	42.10	-3.6	4,629	-0.08%
2021/05/12	11.2	43.32	1	44.00	42.60	10.2	4,544	0.22%
2021/05/11	4.2	44.90	0	0.00	44.85	4.2	4,277	0.10%
2021/05/10	0.2	45.00	6	45.58	45.70	-5.8	4,201	-0.14%
2021/05/07	10.1	44.93	16	45.20	44.70	-5.9	4,073	-0.14%
2021/05/06	0	0.00	1	45.60	45.25	-1	3,976	-0.03%
2021/05/05	1	44.25	4	45.11	45.20	-3	3,929	-0.08%
2021/05/04	1.3	44.32	1	44.40	44.35	0.3	3,882	0.01%
2021/05/03	5.2	44.97	12	45.08	44.70	-6.9	3,820	-0.18%
2021/04/29	3.2	45.30	3	45.22	45.25	0.2	3,765	0.00%
2021/04/28	2.5	45.87	1	45.70	45.65	1.5	3,739	0.04%
2021/04/27	5	46.40	11	46.15	46.20	-6	3,767	-0.16%
2021/04/26	30.2	46.63	6.1	46.55	46.60	24.1	3,705	0.65%
2021/04/23	0	0.00	5.5	44.91	45.35	-5.5	3,491	-0.16%
2021/04/22	3	44.43	3	44.15	44.10	0	3,389	0.00%
2021/04/21	0	0.00	1	44.35	44.35	-1	3,329	-0.03%
2021/04/20	13	44.20	9.1	44.35	44.35	3.9	3,311	0.12%
2021/04/19	0	0.00	2.3	43.99	44.60	-2.3	3,322	-0.07%
2021/04/16	0.1	43.40	2.9	43.51	43.60	-2.8	3,270	-0.09%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	4.2	43.37	3	43.25	43.25	1.2	3,331	0.04%
2021/04/13	9	43.57	0	0.00	43.50	9	3,329	0.27%
2021/04/12	1	43.60	3.4	43.66	43.60	-2.4	3,327	-0.07%
2021/04/09	2	43.60	0.2	43.80	43.75	1.8	3,336	0.05%
2021/04/08	6.1	43.44	1	43.50	43.50	5.1	3,300	0.15%
2021/04/07	2	43.40	3	43.50	43.65	-1	3,277	-0.03%
2021/04/06	0	0.00	2	43.60	43.65	-2	3,270	-0.06%
2021/04/01	1.1	43.56	0	0.00	43.55	1.1	3,289	0.03%
2021/03/31	1.1	43.45	0	0.00	43.50	1.1	3,351	0.03%
2021/03/30	1.1	43.46	0	0.00	43.45	1.1	3,527	0.03%
2021/03/29	1.2	43.48	1	43.50	43.55	0.2	3,680	0.01%
2021/03/26	3	43.27	0	0.00	43.50	3	3,854	0.08%
2021/03/25	0.3	43.65	0	0.00	43.60	0.3	4,049	0.01%
2021/03/24	5	43.26	0	0.00	43.55	5	4,322	0.12%
2021/03/23	1.1	43.11	0	0.00	43.15	1.1	4,361	0.02%
2021/03/22	5.2	43.33	0	0.00	43.60	5.2	4,406	0.12%
2021/03/19	2	44.25	10	44.75	44.25	-8	4,320	-0.19%
2021/03/18	1	45.30	5	45.47	45.20	-4	4,322	-0.09%
2021/03/17	0	0.00	2	45.15	45.20	-2	4,363	-0.05%
2021/03/15	2	44.73	2	44.65	44.75	0	4,528	0.00%
2021/03/12	0	0.00	7	44.95	44.95	-7	4,737	-0.15%
2021/03/11	1	45.25	1	45.40	45.35	0	5,010	0.00%
2021/03/10	1	45.50	3	45.67	45.45	-2	5,045	-0.04%
2021/03/09	1	45.25	0	0.00	45.40	1	5,080	0.02%
2021/03/05	1	44.90	0	0.00	44.95	1	5,096	0.02%
2021/03/04	2	44.60	2	45.00	45.05	0	5,217	0.00%
2021/03/03	3	44.92	1	44.80	44.95	2	5,185	0.04%
2021/03/02	0	0.00	2	45.10	44.55	-2	5,174	-0.04%
2021/02/26	3	44.57	10	44.65	45.20	-7	5,182	-0.14%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	2	45.00	6.3	44.70	44.55	-4.3	5,110	-0.08%
2021/02/23	10	44.70	1.1	44.66	44.85	8.9	5,087	0.17%
2021/02/22	4	44.01	0	0.00	44.05	4	5,042	0.08%
2021/02/18	3	43.95	0	0.00	43.85	3	5,029	0.06%
2021/02/17	4	43.73	0	0.00	43.75	4	5,010	0.08%
2021/02/05	6	43.53	1	43.85	43.60	5	4,979	0.10%
2021/02/03	0.1	43.60	0	0.00	43.30	0.1	5,080	0.00%
2021/02/02	0	0.00	1	43.70	43.60	-1	5,119	-0.02%
2021/02/01	2.1	43.82	0	0.00	43.25	2.1	5,130	0.04%
2021/01/29	1.2	43.01	0	0.00	42.60	1.2	5,117	0.02%
2021/01/28	0.3	43.39	0	0.00	43.25	0.3	5,081	0.00%
2021/01/26	4	43.48	2	43.45	43.45	2	5,088	0.04%
2021/01/25	3.3	43.19	2	43.50	43.95	1.3	5,087	0.02%
2021/01/22	3.3	43.28	1	43.40	43.10	2.3	5,104	0.04%
2021/01/21	3.9	43.53	0	0.00	43.40	3.9	5,102	0.08%
2021/01/20	1.2	43.83	5	43.50	43.10	-3.8	5,100	-0.08%
2021/01/19	2	44.58	0	0.00	44.40	2	5,021	0.04%
2021/01/18	0.1	44.80	0	0.00	44.55	0.1	4,997	0.00%
2021/01/15	0.1	45.40	1	45.15	45.05	-0.9	5,015	-0.02%
2021/01/14	1	45.75	0	0.00	45.70	1	5,177	0.02%
2021/01/13	10	45.75	1	45.65	45.80	9	5,174	0.17%
2021/01/12	2	45.83	1	45.70	45.55	1	5,170	0.02%
2021/01/11	6.2	45.98	3	46.13	46.00	3.2	5,145	0.06%
2021/01/08	0	45.75	3	45.93	45.90	-3	5,122	-0.06%
2021/01/07	7	45.52	2	45.88	45.60	5	5,099	0.10%
2021/01/06	2	45.30	3.1	45.69	45.20	-1.1	5,053	-0.02%
2021/01/05	1	45.05	0	0.00	45.05	1	5,013	0.02%
2021/01/04	4.3	45.25	0	0.00	45.15	4.3	5,002	0.09%
2020/12/31	2	45.53	0	0.00	45.85	2	5,008	0.04%
2020/12/30	1.2	45.53	7	45.71	45.55	-5.8	4,999	-0.12%
2020/12/29	0	0.00	0.2	45.85	45.60	-0.2	4,996	0.00%
2020/12/28	2	46.08	1	46.65	45.90	1	4,988	0.02%
2020/12/25	2	46.28	1	46.55	46.45	1	4,947	0.02%
2020/12/24	3	45.35	13.3	45.77	46.40	-10.3	4,907	-0.21%
2020/12/23	2	44.73	1	44.75	45.00	1	4,737	0.02%
2020/12/22	2	45.18	0	0.00	44.50	2	4,623	0.04%
2020/12/21	6	45.53	3.1	45.30	44.95	2.9	4,561	0.06%
2020/12/18	6	46.23	11	45.85	45.60	-5	4,425	-0.11%
2020/12/17	0	0.00	6	45.95	46.05	-6	4,185	-0.14%
2020/12/15	0.5	45.05	5	45.11	45.25	-4.5	4,086	-0.11%
2020/12/14	0	0.00	2	45.13	44.90	-2	4,076	-0.05%
2020/12/10	0	0.00	0.4	44.40	44.60	-0.4	3,999	-0.01%
2020/12/09	4	44.48	0	0.00	44.50	4	3,934	0.10%
2020/12/08	3.5	44.54	0	0.00	45.40	3.5	3,834	0.09%
2020/12/07	7	45.19	73.2	45.82	45.85	-66.2	3,620	-1.83%
2020/12/04	2.2	43.29	5.5	43.40	43.50	-3.3	3,344	-0.10%
2020/12/03	0.2	44.00	1	43.90	43.80	-0.8	3,285	-0.02%
2020/12/02	0	0.00	3	44.42	44.35	-3	3,253	-0.09%
2020/11/30	15	44.22	0	0.00	44.50	15	3,235	0.46%
2020/11/27	1	43.80	2.1	43.78	43.85	-1.1	3,140	-0.04%
2020/11/25	0.2	43.70	0.2	43.60	43.90	0	3,254	0.00%
2020/11/24	0	0.00	0.1	43.40	43.50	-0.1	3,245	0.00%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	5.2	43.10	0	0.00	43.25	5.2	3,250	0.16%
2020/11/18	0.1	43.00	0.1	43.30	43.35	0	3,279	0.00%
2020/11/17	3	43.35	2	43.35	43.40	1	3,277	0.03%
2020/11/13	1	43.40	0	0.00	43.40	1	3,336	0.03%
2020/11/12	0	0.00	2.2	43.42	43.85	-2.2	3,324	-0.07%
2020/11/11	0.3	43.35	4.7	43.61	44.00	-4.4	3,346	-0.13%
2020/11/10	0	0.00	2	42.83	42.95	-2	3,273	-0.06%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0.7	42.15	0	0.00	42.00	0.7	3,220	0.02%
2020/11/04	1	41.95	2.2	41.96	42.00	-1.2	3,211	-0.04%
2020/11/03	10	42.30	0	0.00	42.35	10	3,197	0.31%
2020/11/02	1.1	41.85	0	0.00	41.90	1.1	3,189	0.03%
2020/10/30	6	41.69	0	0.00	41.50	6	3,171	0.19%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/27	0	42.80	0	0.00	42.55	0	3,113	0.00%
2020/10/26	2	42.70	1	42.85	42.60	1	3,111	0.03%
2020/10/23	1	42.55	0	0.00	42.55	1	3,120	0.03%
2020/10/22	5	42.23	0	0.00	43.20	5	3,106	0.16%
2020/10/21	1	42.60	0	0.00	42.70	1	2,930	0.03%
2020/10/20	0.2	42.95	0	0.00	42.65	0.2	2,920	0.01%
2020/10/16	8	43.00	0	0.00	42.90	8	2,874	0.28%
2020/10/15	1.2	43.38	0	0.00	42.95	1.2	2,865	0.04%
2020/10/14	2.2	43.86	1	43.75	43.75	1.2	2,841	0.04%
2020/10/12	0	0.00	1	44.30	44.20	-1	2,839	-0.04%
2020/10/08	2	44.48	1	44.45	44.70	1	2,849	0.04%
2020/10/05	1	43.15	0	0.00	43.20	1	2,833	0.04%
2020/09/29	1	43.10	0	0.00	43.30	1	2,824	0.04%
2020/09/28	2.2	42.47	3	42.12	42.65	-0.9	2,795	-0.03%
2020/09/25	5	41.91	1	41.75	41.50	4	2,769	0.14%
2020/09/24	4	41.50	0	0.00	41.45	4	2,721	0.15%
2020/09/23	50	46.26	2	46.20	46.15	48	2,590	1.85%
2020/09/22	1	46.50	0	0.00	46.60	1	2,499	0.04%
2020/09/21	3	46.90	18	46.68	46.85	-15	2,460	-0.61%
2020/09/18	1	46.55	0	0.00	46.65	1	2,411	0.04%
2020/09/17	1	46.55	0	0.00	46.55	1	2,381	0.04%
2020/09/16	0	0.00	4	46.45	46.35	-4	2,358	-0.17%
2020/09/15	0	0.00	2	46.43	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	12	46.40	46.35	-12	2,348	-0.51%
2020/09/09	1	45.85	0	0.00	46.15	1	2,306	0.04%
2020/09/07	1	46.30	27	46.26	46.00	-26	2,396	-1.08%
2020/09/04	0	0.00	4	45.80	45.80	-4	2,420	-0.17%
2020/09/03	2	45.48	0	0.00	45.60	2	2,467	0.08%
2020/09/02	0	0.00	5	45.85	45.65	-5	2,445	-0.20%
2020/09/01	7	46.29	1	46.10	46.20	6	2,458	0.24%
2020/08/31	4	46.40	4	46.36	46.40	0	2,516	0.00%
2020/08/28	2	45.68	7	45.68	45.60	-5	2,440	-0.20%
2020/08/26	1	45.00	2	45.20	45.50	-1	2,500	-0.04%
2020/08/25	5	44.94	0	0.00	44.95	5	2,531	0.20%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/20	0	0.00	5	43.41	43.50	-5	2,678	-0.19%
2020/08/17	1	43.90	0	0.00	44.35	1	2,621	0.04%
2020/08/06	1	42.70	0	0.00	42.95	1	2,722	0.04%
2020/08/03	1	42.25	0	0.00	42.20	1	2,816	0.04%
2020/07/31	1	42.85	0	0.00	42.80	1	2,793	0.04%
2020/07/30	4	42.05	1	42.05	42.30	3	2,789	0.11%
2020/07/28	2.2	42.05	0	0.00	41.60	2.2	2,799	0.08%
2020/07/27	0.2	42.55	1	42.65	42.30	-0.8	2,799	-0.03%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/17	5	43.06	0	0.00	42.90	5	2,852	0.18%
2020/07/16	1	43.25	1	43.50	43.25	0	2,862	0.00%
2020/07/13	3.2	42.88	2	42.90	42.80	1.2	2,833	0.04%
2020/07/09	0	0.00	5	44.05	43.90	-5	2,812	-0.18%
2020/07/07	2	44.13	0	0.00	44.10	2	2,779	0.07%
2020/07/03	4	44.00	0	0.00	43.85	4	2,768	0.14%
2020/07/02	1	43.85	0	0.00	44.20	1	2,775	0.04%
2020/06/29	1	43.40	1	43.45	43.60	0	2,797	0.00%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/19	12	43.54	0	0.00	43.50	12	2,875	0.42%
2020/06/12	10	43.72	0	0.00	43.60	10	3,148	0.32%
2020/06/11	0	0.00	10	45.45	44.80	-10	3,119	-0.32%
2020/06/09	0	0.00	40	46.48	46.50	-40	3,185	-1.26%
2020/06/08	3	46.43	0	0.00	46.50	3	3,259	0.09%
2020/06/04	0	0.00	2	46.25	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	6	45.61	46.25	-6	3,179	-0.19%
2020/06/01	0	0.00	1	45.00	44.90	-1	3,087	-0.03%
2020/05/28	0	0.00	1	44.75	44.75	-1	2,899	-0.03%
2020/05/26	1	44.25	0	0.00	44.25	1	2,950	0.03%
2020/05/14	17.2	43.20	10	43.15	43.05	7.2	2,866	0.25%
2020/05/13	5	44.09	0	0.00	44.00	5	2,832	0.18%
2020/05/12	1	44.55	2	44.20	44.90	-1	2,786	-0.04%
2020/05/11	0.2	44.95	0	0.00	44.70	0.2	2,769	0.01%
2020/05/08	3	43.78	0	0.00	43.80	3	2,735	0.11%
2020/05/04	1	42.20	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	5	44.05	43.65	-5	2,783	-0.18%
2020/04/28	1	42.80	0	0.00	42.85	1	2,828	0.04%
2020/04/27	0	0.00	1	41.60	42.35	-1	2,919	-0.03%
2020/04/23	1	40.70	0	0.00	40.60	1	2,917	0.03%
2020/04/22	1	40.30	3	40.03	40.30	-2	2,922	-0.07%
2020/04/21	5.2	41.27	0	0.00	40.40	5.2	2,922	0.18%
2020/04/20	5.2	41.45	3	41.25	41.40	2.2	2,905	0.08%
2020/04/17	5.2	41.64	3	41.90	41.30	2.2	2,903	0.08%
2020/04/16	1	41.50	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0	0.00	2	41.40	41.50	-2	2,874	-0.07%
2020/04/13	1.2	40.34	0	0.00	40.30	1.2	2,850	0.04%
2020/04/10	0	0.00	1	40.45	40.65	-1	2,860	-0.03%
2020/04/09	0	0.00	0	40.80	40.30	0	2,865	0.00%
2020/04/08	2	40.60	0	0.00	40.40	2	2,858	0.07%
2020/04/07	0.2	40.65	1	40.85	40.45	-0.8	2,843	-0.03%
2020/04/01	2	40.28	2	40.60	39.90	0	2,814	0.00%
2020/03/31	0	0.00	1	40.65	40.50	-1	2,803	-0.04%
2020/03/27	0	0.00	4	40.24	39.55	-4	2,871	-0.14%
2020/03/26	3	39.53	8	39.81	39.90	-5	2,947	-0.17%
2020/03/25	1	39.25	0	0.00	39.80	1	3,048	0.03%
2020/03/24	2	36.30	0	0.00	36.85	2	3,033	0.07%
2020/03/23	1	34.55	0	0.00	34.15	1	3,025	0.03%
2020/03/20	2	34.33	1	34.65	35.00	1	3,015	0.03%
2020/03/19	9	33.29	3	33.00	32.90	6	2,948	0.20%
2020/03/18	3.2	37.12	2	37.50	36.45	1.2	2,814	0.04%
2020/03/17	4	38.21	0	0.00	38.00	4	2,762	0.14%
2020/03/16	0	0.00	1	40.05	40.05	-1	2,713	-0.04%
2020/03/13	4	38.95	6	38.90	40.40	-2	2,685	-0.07%
2020/03/12	1	42.25	0	0.00	41.80	1	2,579	0.04%
2020/03/10	1	44.05	4	44.05	43.95	-3	2,482	-0.12%
2020/03/09	0	0.00	3	44.50	44.30	-3	2,456	-0.12%
2020/03/06	0	0.00	2	45.23	45.25	-2	2,418	-0.08%
2020/02/27	4	44.65	0	0.00	44.85	4	2,420	0.17%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	0	0.00	1	45.15	45.10	-1	2,371	-0.04%
2020/02/20	2	45.70	0	0.00	45.70	2	2,358	0.08%
2020/02/17	1	45.80	1	45.80	45.95	0	2,350	0.00%
2020/02/13	0	0.00	3	45.93	45.90	-3	2,375	-0.13%
2020/02/12	0	0.00	2	45.68	45.80	-2	2,398	-0.08%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	11	45.64	0	0.00	45.55	11	2,426	0.45%
2020/02/04	0	0.00	1	44.95	45.00	-1	2,417	-0.04%
2020/02/03	2	44.43	0	0.00	44.90	2	2,404	0.08%
2020/01/31	3	45.30	0	0.00	45.25	3	2,388	0.13%
2020/01/30	4	45.55	5	45.63	45.45	-1	2,348	-0.04%
2020/01/20	0	0.00	6	47.11	47.10	-6	2,265	-0.26%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	1.3	46.54	0	0.00	46.55	1.3	2,291	0.05%
2020/01/13	0.3	46.45	0	0.00	46.30	0.3	2,380	0.01%
2020/01/10	4	46.08	0	0.00	46.25	4	2,427	0.16%
2020/01/08	3	45.77	2	45.80	45.70	1	2,483	0.04%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0.3	46.35	0	0.00	46.20	0.3	2,534	0.01%
2020/01/03	0	0.00	1	46.20	46.40	-1	2,559	-0.04%
2020/01/02	0.3	46.50	0	0.00	46.30	0.3	2,609	0.01%
2019/12/31	0	0.00	0.3	46.45	46.30	-0.3	2,634	-0.01%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/25	10	46.20	0	0.00	46.20	10	4,781	0.21%
2019/12/24	2	45.85	0	0.00	46.15	2	5,351	0.04%
2019/12/23	7	45.70	0	0.00	45.55	7	5,284	0.13%
2019/12/20	4	45.59	0	0.00	45.45	4	5,215	0.08%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	3	46.25	46.25	-2	5,093	-0.04%
2019/12/16	1	46.35	2	46.25	46.25	-1	5,088	-0.02%
2019/12/10	1	46.05	8	46.00	46.05	-7	5,169	-0.14%
2019/12/03	0	0.00	2	46.60	46.70	-2	5,157	-0.04%
2019/12/02	0	0.00	1	46.55	46.55	-1	5,162	-0.02%
2019/11/29	0	0.00	2	46.75	46.55	-2	5,168	-0.04%
2019/11/28	1	46.85	0	0.00	46.50	1	5,154	0.02%
2019/11/27	0	0.00	1	46.85	46.80	-1	5,166	-0.02%
2019/11/26	10	46.80	0	0.00	46.20	10	5,164	0.19%
2019/11/25	5	46.75	0	0.00	46.75	5	5,111	0.10%
2019/11/22	0	0.00	1	46.55	46.55	-1	5,154	-0.02%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/19	1	46.85	0	0.00	46.90	1	5,171	0.02%
2019/11/18	3	46.87	0	0.00	46.85	3	5,184	0.06%
2019/11/15	0	0.00	1	46.90	46.95	-1	5,187	-0.02%
2019/11/14	0	0.00	12	46.86	46.55	-12	5,199	-0.23%
2019/11/11	0	0.00	2	46.85	46.70	-2	5,200	-0.04%
2019/11/07	15	47.40	1	47.50	47.25	14	5,166	0.27%
2019/11/06	0	0.00	2	47.20	47.45	-2	5,160	-0.04%
2019/11/05	0	0.00	2	46.88	47.10	-2	5,138	-0.04%
2019/11/04	0	0.00	1	47.00	47.10	-1	5,131	-0.02%
2019/10/28	2	46.90	1	47.20	47.00	1	5,078	0.02%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/21	0	0.00	1	46.20	46.75	-1	4,961	-0.02%
2019/10/17	1	46.00	0	0.00	45.80	1	4,847	0.02%
2019/10/08	1	45.40	3	45.35	45.40	-2	4,689	-0.04%
2019/10/04	6	45.68	1	45.65	45.70	5	4,607	0.11%
2019/10/03	6	46.10	0	0.00	46.05	6	4,523	0.13%
2019/10/02	4	45.91	5	45.95	45.90	-1	4,330	-0.02%
2019/10/01	22	49.94	0	0.00	49.95	22	3,108	0.71%
2019/09/26	4	49.85	1	49.90	49.80	3	1,857	0.16%
2019/09/24	4	49.70	0	0.00	49.65	4	1,784	0.22%
2019/09/16	0	0.00	3	49.98	50.00	-3	1,705	-0.18%
2019/09/11	3	49.40	0	0.00	49.50	3	1,701	0.18%
2019/09/10	2	49.70	2	49.70	49.75	0	1,679	0.00%
2019/09/09	2	49.58	0	0.00	49.70	2	1,681	0.12%
2019/09/06	5	49.25	0	0.00	49.30	5	1,680	0.30%
2019/09/02	3	49.45	1	49.50	49.50	2	1,683	0.12%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/28	0	0.00	0.1	49.50	49.40	-0.1	1,653	-0.01%
2019/08/27	2	48.65	0	0.00	48.40	2	1,650	0.12%
2019/08/26	0	0.00	11	48.90	48.80	-11	1,610	-0.68%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	6	48.81	0	0.00	48.95	6	1,622	0.37%
2019/08/14	0.3	48.60	0	0.00	48.35	0.3	1,595	0.02%
2019/08/08	1.3	48.24	0.1	48.60	48.20	1.1	1,600	0.07%
2019/08/05	4	48.45	0	0.00	48.20	4	1,609	0.25%
2019/07/24	3	49.00	0	0.00	48.90	3	1,626	0.18%
2019/07/23	1	49.05	1	49.10	49.05	0	1,609	0.00%
2019/07/22	1	49.35	0	0.00	49.25	1	1,600	0.06%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/18	0	0.00	1	49.30	49.40	-1	1,602	-0.06%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/09	2	49.45	0	0.00	49.45	2	1,649	0.12%
2019/07/08	0	0.00	1	49.50	49.40	-1	1,669	-0.06%
2019/07/05	0	0.00	1	49.80	49.65	-1	1,685	-0.06%
2019/07/04	1	49.60	0	0.00	49.75	1	1,723	0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/25	6	49.81	0	0.00	49.95	6	1,954	0.31%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/20	2	49.85	1	49.85	49.90	1	1,988	0.05%
2019/06/19	2	49.55	6	49.76	49.90	-4	2,011	-0.20%
2019/06/18	0	0.00	5	48.90	49.00	-5	2,011	-0.25%
2019/06/17	0	0.00	1	48.80	48.55	-1	2,069	-0.05%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/11	1	48.65	136	48.65	48.60	-135	2,436	-5.54%	大賣/鉅額交易
2019/06/06	0	0.00	1	48.60	48.50	-1	2,495	-0.04%
2019/05/30	13	48.27	0	0.00	48.15	13	2,513	0.52%
2019/05/29	1	48.50	1	48.60	48.35	0	2,510	0.00%
2019/05/28	1	49.50	0	0.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	49.05	49.20	-1	2,443	-0.04%
2019/05/24	2	48.15	0	0.00	48.15	2	2,416	0.08%
2019/05/23	0	0.00	3	48.20	48.05	-3	2,415	-0.12%
2019/05/22	5	48.06	2	48.15	48.10	3	2,419	0.12%
2019/05/17	3	47.75	0	0.00	47.50	3	2,423	0.12%
2019/05/16	0	0.00	2	47.85	47.75	-2	2,419	-0.08%
2019/05/15	0	0.00	1	47.95	47.80	-1	2,427	-0.04%
2019/05/13	2	47.85	0	0.00	47.80	2	2,444	0.08%
2019/05/09	1	48.15	2	48.13	48.00	-1	2,476	-0.04%
2019/05/08	3	48.32	5	48.46	48.50	-2	2,481	-0.08%
2019/05/07	0	0.00	4	48.88	48.70	-4	2,491	-0.16%
2019/05/06	4	48.73	0	0.00	48.75	4	2,517	0.16%
2019/05/02	4	49.35	0	0.00	49.40	4	2,539	0.16%
2019/04/29	0	0.00	5	49.05	49.20	-5	2,530	-0.20%
2019/04/25	0	0.00	1	49.00	49.00	-1	2,534	-0.04%
2019/04/24	0	0.00	2	48.95	48.65	-2	2,536	-0.08%
2019/04/23	0	0.00	15	48.72	48.95	-15	2,540	-0.59%
2019/04/22	1	48.80	0	0.00	48.75	1	2,540	0.04%
2019/04/19	0	0.00	1	49.25	48.90	-1	2,543	-0.04%
2019/04/18	4	48.55	0	0.00	48.60	4	2,557	0.16%
2019/04/16	2	49.15	0	0.00	49.40	2	2,551	0.08%
2019/04/15	0	0.00	6	49.63	49.50	-6	2,547	-0.24%
2019/04/11	1	49.35	1	49.55	49.40	0	2,544	0.00%
2019/04/10	0	0.00	2	49.95	49.90	-2	2,528	-0.08%
2019/04/03	1	50.70	7	50.47	50.50	-6	2,534	-0.24%
2019/04/02	0	0.00	3	50.60	50.80	-3	2,589	-0.12%
2019/04/01	1	51.10	1	52.00	50.90	0	2,640	0.00%
2019/03/29	0	0.00	5	50.80	50.80	-5	2,550	-0.20%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/25	1	48.95	1	49.25	49.25	0	2,501	0.00%
2019/03/22	2	49.75	0	0.00	49.25	2	2,481	0.08%
2019/03/21	7	49.26	3	49.20	49.35	4	2,453	0.16%
2019/03/20	1	48.60	20	48.50	48.70	-19	2,416	-0.79%
2019/03/19	2	49.10	1	49.10	48.90	1	2,361	0.04%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/15	3	47.68	4	48.10	48.20	-1	2,278	-0.04%
2019/03/14	7	47.50	0	0.00	47.50	7	1,998	0.35%
2019/03/13	4	47.40	0	0.00	47.40	4	1,994	0.20%
2019/03/12	7	47.60	0	0.00	47.50	7	1,967	0.36%
2019/03/11	4	47.95	1	48.30	47.90	3	1,939	0.15%
2019/03/08	0	0.00	1	47.50	47.65	-1	1,914	-0.05%
2019/03/07	0	0.00	1	47.60	47.50	-1	1,942	-0.05%
2019/03/04	1	47.40	0	0.00	47.50	1	1,957	0.05%
2019/02/26	10	47.95	0	0.00	47.60	10	2,006	0.50%
2019/02/25	20	47.95	4	47.95	47.95	16	1,994	0.80%
2019/02/21	10	47.95	0	0.00	48.00	10	2,004	0.50%
2019/02/20	2	47.83	1	48.00	48.05	1	1,994	0.05%
2019/02/19	8	47.89	1.9	47.90	47.90	6.1	1,981	0.31%
2019/02/18	8	47.70	1	47.75	47.70	7	1,985	0.35%
2019/02/15	4	47.04	3	47.25	47.20	1	1,989	0.05%
2019/02/14	0	0.00	4	47.54	47.30	-4	1,991	-0.20%
2019/02/13	1	47.90	0	0.00	47.65	1	1,986	0.05%
2019/02/11	0	0.00	5	48.22	48.40	-5	1,951	-0.26%
2019/01/30	0	0.00	6	47.83	47.95	-6	1,911	-0.31%
2019/01/28	2	47.90	1	47.90	47.95	1	1,901	0.05%
2019/01/25	0	0.00	1	47.60	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	1	47.35	47.45	-1	1,868	-0.05%
2019/01/22	0	0.00	1	46.80	46.90	-1	1,848	-0.05%
2019/01/17	7	46.50	0	0.00	46.50	7	1,899	0.37%
2019/01/15	0	0.00	2.5	46.48	46.60	-2.5	1,927	-0.13%
2019/01/14	83	46.21	2	46.18	46.25	81	1,945	4.16%
2019/01/11	9	46.25	0	0.00	46.30	9	2,029	0.44%
2019/01/09	24	45.99	0.3	46.10	46.10	23.7	2,047	1.16%
2019/01/08	0	0.00	1	45.45	45.15	-1	2,046	-0.05%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	29	45.02	0	0.00	45.00	29	2,274	1.28%
2018/12/27	0	0.00	1	44.60	44.40	-1	2,292	-0.04%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	4	45.06	0	0.00	44.90	4	2,216	0.18%
2018/12/21	1	45.55	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/18	0	46.15	0	0.00	46.15	0	2,170	0.00%
2018/12/17	2	46.30	0	0.00	46.10	2	2,205	0.09%
2018/12/10	0	0.00	6	45.83	45.60	-6	2,296	-0.26%
2018/12/06	0	0.00	3	45.90	45.65	-3	2,430	-0.12%
2018/12/04	1	46.70	9	46.90	46.70	-8	2,983	-0.27%
2018/12/03	2	47.03	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	2	46.88	46.90	-2	4,360	-0.05%
2018/11/28	2	46.10	5	46.62	46.70	-3	4,917	-0.06%
2018/11/27	4	46.16	0	0.00	46.25	4	4,977	0.08%
2018/11/26	22	47.29	18	47.07	46.20	4	5,043	0.08%
2018/11/21	0	0.00	7	45.91	46.25	-7	5,083	-0.14%
2018/11/06	0	0.00	1	46.55	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	46.15	46.20	-1	5,620	-0.02%
2018/10/31	1	45.00	0	0.00	45.35	1	5,721	0.02%
2018/10/30	1	44.40	0	0.00	44.45	1	5,710	0.02%
2018/10/26	1	44.30	0	0.00	44.40	1	5,726	0.02%
2018/10/19	2	45.20	0	0.00	45.90	2	5,681	0.04%
2018/10/17	2	46.00	0	0.00	45.85	2	5,585	0.04%
2018/10/15	1	45.60	0	0.00	45.25	1	5,523	0.02%
2018/10/12	3	46.25	2	45.85	46.25	1	5,486	0.02%
2018/10/09	0	0.00	2	46.80	46.65	-2	5,337	-0.04%
2018/10/08	2	46.90	2	46.75	47.10	0	5,304	0.00%
2018/10/05	3	46.90	0	0.00	46.75	3	5,270	0.06%
2018/10/04	2	47.65	0	0.00	47.75	2	5,243	0.04%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	1	48.10	8	48.14	48.40	-7	5,212	-0.13%
2018/09/27	10	47.75	0	0.00	48.00	10	5,198	0.19%
2018/09/26	17	47.66	0	0.00	47.45	17	5,177	0.33%
2018/09/25	19	48.53	0	0.00	48.35	19	5,179	0.37%
2018/09/20	0	0.00	7	48.20	48.20	-7	5,137	-0.14%
2018/09/19	0	0.00	4.3	48.15	48.15	-4.3	5,140	-0.08%
2018/09/17	2	47.18	0	0.00	47.50	2	5,115	0.04%
2018/09/13	0	0.00	9	47.57	47.65	-9	5,104	-0.18%
2018/09/12	1	46.90	9	46.49	46.90	-8	5,051	-0.16%
2018/09/11	2	44.70	0	0.00	45.40	2	4,986	0.04%
2018/09/10	1.3	44.70	0	0.00	44.60	1.3	4,834	0.03%
2018/09/07	10	45.30	0	0.00	45.10	10	4,580	0.22%
2018/09/06	2	49.10	4	49.13	49.15	-2	3,932	-0.05%
2018/09/05	5	48.87	0	0.00	48.80	5	3,239	0.15%
2018/09/04	6	49.97	0	0.00	49.95	6	2,892	0.21%
2018/09/03	6	50.05	5	50.12	50.00	1	2,724	0.04%
2018/08/31	0	0.00	2	49.50	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	3	49.20	49.30	-3	2,659	-0.11%
2018/08/28	0	0.00	1	48.60	48.60	-1	2,713	-0.04%
2018/08/27	3	48.40	0	0.00	48.35	3	2,727	0.11%
2018/08/24	1	48.35	0	0.00	48.50	1	2,758	0.04%
2018/08/23	0	0.00	1	48.30	48.40	-1	2,840	-0.04%
2018/08/17	2	48.00	0	0.00	47.80	2	2,876	0.07%
2018/08/16	0	0.00	1	47.80	47.90	-1	2,874	-0.03%
2018/08/15	4	48.00	4	48.08	48.00	0	2,873	0.00%
2018/08/13	3	47.60	2	47.75	47.50	1	2,634	0.04%
2018/08/10	3	47.87	5	47.85	48.00	-2	2,483	-0.08%
2018/08/09	2	48.23	0	0.00	48.30	2	2,481	0.08%
2018/08/07	0	0.00	1	47.60	47.65	-1	2,382	-0.04%
2018/08/03	0	0.00	5	47.15	47.35	-5	2,409	-0.21%
2018/08/02	1	47.10	0	0.00	46.90	1	2,401	0.04%
2018/08/01	1	47.20	2	47.35	47.20	-1	2,402	-0.04%
2018/07/27	0	0.00	5	46.20	46.20	-5	2,361	-0.21%
2018/07/18	0	0.00	1	45.65	46.15	-1	2,501	-0.04%
2018/07/12	0	0.00	2	45.00	45.50	-2	2,580	-0.08%
2018/07/11	1	44.75	12	45.05	45.00	-11	2,601	-0.42%
2018/07/10	8	45.14	0	0.00	44.85	8	2,607	0.31%
2018/07/09	1	44.80	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	44.00	1	43.60	43.95	0	2,615	0.00%
2018/07/05	0.2	44.45	2	44.05	44.00	-1.8	2,639	-0.07%
2018/06/28	1	44.50	2	44.85	44.60	-1	2,663	-0.04%
2018/06/27	5	45.40	0	0.00	45.15	5	2,625	0.19%
2018/06/19	2	46.10	0	0.00	46.20	2	2,655	0.08%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	7	46.39	0	0.00	46.35	7	2,513	0.28%
2018/06/13	0	0.00	1	47.25	47.25	-1	2,469	-0.04%
2018/06/12	0	0.00	1	47.55	47.65	-1	2,520	-0.04%
2018/06/11	0	0.00	8	48.05	47.60	-8	2,510	-0.32%
2018/06/07	4	47.56	0	0.00	47.45	4	2,455	0.16%
2018/06/06	1	46.85	4	47.85	47.85	-3	2,452	-0.12%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/29	1	45.35	9	45.80	46.15	-8	2,121	-0.38%
2018/05/28	1	45.75	1	45.65	45.65	0	2,116	0.00%
2018/05/24	0	0.00	10	46.20	46.30	-10	2,108	-0.47%
2018/05/23	1	45.90	2	46.20	45.90	-1	2,097	-0.05%
2018/05/18	1	45.90	1	46.00	45.90	0	2,105	0.00%
2018/05/17	0	0.00	5	45.70	45.65	-5	2,114	-0.24%
2018/05/16	0	0.00	5	45.50	45.60	-5	2,116	-0.24%
2018/05/15	10	45.41	0	0.00	45.50	10	2,200	0.45%
2018/05/14	0	0.00	1	46.15	45.75	-1	2,276	-0.04%
2018/05/11	0	0.00	12	45.20	45.30	-12	2,243	-0.53%
2018/05/10	0	0.00	14	45.20	45.15	-14	2,242	-0.62%
2018/05/09	5	45.15	0	0.00	45.05	5	2,251	0.22%
2018/05/02	6	46.24	0	0.00	46.00	6	2,512	0.24%
2018/04/27	0	0.00	1	45.30	45.45	-1	2,614	-0.04%
2018/04/20	0.7	45.35	0	0.00	45.30	0.7	2,590	0.03%
2018/04/19	6	45.05	0	0.00	45.10	6	2,583	0.23%
2018/04/17	1.1	44.41	0	0.00	44.55	1.1	2,578	0.04%
2018/04/13	1	45.30	0	0.00	45.15	1	2,574	0.04%
2018/04/11	0	0.00	6	45.80	45.70	-6	2,585	-0.23%
2018/04/10	0	0.00	5	45.28	45.40	-5	2,580	-0.19%
2018/04/09	2	44.60	0	0.00	44.80	2	2,583	0.08%
2018/04/03	4	45.08	5	45.03	45.20	-1	2,589	-0.04%
2018/03/31	0	0.00	13	45.25	45.15	-13	2,588	-0.50%
2018/03/29	0	0.00	5	45.00	44.90	-5	2,585	-0.19%
2018/03/28	1	45.05	0	0.00	45.30	1	2,582	0.04%
2018/03/27	0	0.00	1	45.10	45.40	-1	2,578	-0.04%
2018/03/26	0	0.00	1	44.60	44.85	-1	2,548	-0.04%
2018/03/23	1	44.40	0	0.00	44.75	1	2,567	0.04%
2018/03/22	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/03/21	11	44.65	0	0.00	44.95	11	2,590	0.42%
2018/03/19	4	45.03	1	45.05	44.90	3	2,773	0.11%
2018/03/16	1	44.45	0	0.00	44.60	1	2,796	0.04%
2018/03/14	4	45.40	1	45.40	45.50	3	2,727	0.11%
2018/03/12	3	45.15	0	0.00	44.95	3	2,704	0.11%
2018/03/07	2	44.20	2	44.15	44.10	0	2,691	0.00%
2018/03/05	1	44.20	2	44.20	44.25	-1	2,758	-0.04%
2018/03/02	1	44.10	0	0.00	44.00	1	2,754	0.04%
2018/03/01	1	44.20	0	0.00	44.65	1	2,756	0.04%
2018/02/27	2	44.80	1	45.00	44.15	1	2,727	0.04%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/21	1	44.80	0	0.00	44.70	1	2,732	0.04%
2018/02/12	2	43.40	1	43.60	43.60	1	2,718	0.04%
2018/02/08	0	0.00	5	43.93	44.10	-5	2,679	-0.19%
2018/02/07	0	0.00	5	44.00	44.20	-5	2,682	-0.19%
2018/02/06	4	42.96	4	43.15	42.20	0	2,599	0.00%
2018/02/02	0	0.00	3	45.50	45.60	-3	2,507	-0.12%
2018/02/01	3	45.97	0	0.00	45.55	3	2,514	0.12%
2018/01/30	1	45.55	4	46.20	45.55	-3	2,471	-0.12%
2018/01/29	2	46.20	1	46.80	46.50	1	2,443	0.04%
2018/01/26	6	46.08	9	46.21	46.45	-3	2,421	-0.12%
2018/01/25	29	45.87	0	0.00	45.40	29	2,341	1.24%
2018/01/24	1	44.50	4	44.78	45.00	-3	2,263	-0.13%
2018/01/23	3	44.33	3	45.00	44.95	0	2,212	0.00%
2018/01/18	1	42.90	0	0.00	42.80	1	2,129	0.05%
2018/01/15	1	42.80	0	0.00	42.85	1	2,080	0.05%
2018/01/11	0.2	42.50	2	42.55	42.45	-1.8	2,114	-0.09%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/03	0	0.00	3	43.15	43.15	-3	2,125	-0.14%
2018/01/02	0	0.00	1.5	42.95	43.15	-1.5	2,095	-0.07%