興富發 (2542)-元大-桃園券商分點個股進出

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

興富發

(2542)

可現股當沖

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

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.4	46.86	1	46.70	46.65	0.4	7,269	0.01%
2024/12/10	0.1	47.00	0	0.00	46.65	0.1	7,398	0.00%
2024/12/09	6.7	48.17	1	47.40	47.40	5.7	7,430	0.08%
2024/12/06	0	0.00	8	48.41	48.50	-8	7,490	-0.11%
2024/12/05	11.2	47.54	0	0.00	46.80	11.2	7,382	0.15%
2024/12/04	0	0.00	1	48.30	48.35	-1	7,334	-0.01%
2024/12/03	0.9	47.80	3	47.60	47.80	-2.1	7,380	-0.03%
2024/12/02	3.1	47.85	4	47.83	47.80	-0.9	7,353	-0.01%
2024/11/29	3.2	46.11	17.1	47.11	47.95	-14	7,405	-0.19%
2024/11/28	2.1	46.19	1.2	46.17	46.35	0.9	7,465	0.01%
2024/11/27	13.8	46.17	5.2	46.44	46.05	8.6	7,398	0.12%
2024/11/26	3.1	46.46	16	46.78	46.55	-12.9	7,367	-0.18%
2024/11/25	1.1	45.11	29.8	45.79	46.05	-28.7	7,268	-0.39%
2024/11/22	1.1	44.12	3	44.35	44.10	-1.9	7,183	-0.03%
2024/11/21	2	43.10	2	43.58	43.85	0	7,262	0.00%
2024/11/20	0	0.00	0.3	43.25	43.00	-0.3	7,573	0.00%
2024/11/19	0	0.00	5.1	43.40	43.80	-5.1	7,812	-0.07%
2024/11/18	0.3	43.25	1	43.10	43.10	-0.7	8,056	-0.01%
2024/11/15	0.2	43.35	0.1	43.30	43.30	0.1	8,250	0.00%
2024/11/13	0	0.00	0.1	42.75	42.80	-0.1	8,574	0.00%
2024/11/12	2.1	42.25	0	0.00	42.10	2.1	8,642	0.02%
2024/11/11	6	42.16	8.1	42.74	42.90	-2.1	8,642	-0.02%
2024/11/08	1.1	41.43	0	0.00	41.45	1.1	8,702	0.01%
2024/11/06	0.9	40.85	0	0.00	40.70	0.9	8,955	0.01%
2024/11/05	0.2	40.90	3	40.75	40.85	-2.8	9,249	-0.03%
2024/11/04	1.4	40.72	0	0.00	40.85	1.4	10,166	0.01%
2024/11/01	2.3	41.20	2.5	41.12	41.35	-0.2	10,554	0.00%
2024/10/30	0.2	40.98	0	0.00	40.75	0.2	10,882	0.00%
2024/10/29	0	41.20	0	0.00	41.00	0	11,099	0.00%
2024/10/28	0.2	41.67	0	0.00	41.40	0.2	11,277	0.00%
2024/10/24	1	40.40	1	40.40	40.30	0	11,758	0.00%
2024/10/23	7	41.29	0	0.00	41.00	7	11,773	0.06%
2024/10/22	4	42.04	0	0.00	42.25	4	11,855	0.03%
2024/10/21	0.2	42.45	8	42.50	42.75	-7.8	12,263	-0.06%
2024/10/18	33	42.90	3	43.05	43.05	30	12,751	0.24%
2024/10/17	0	0.00	1	43.45	43.60	-1	13,103	-0.01%
2024/10/15	1	43.40	0	0.00	43.00	1	14,001	0.01%
2024/10/11	3	43.82	0	0.00	43.60	3	14,414	0.02%
2024/10/09	2.1	44.46	0	0.00	44.05	2.1	14,703	0.01%
2024/10/07	1.2	43.68	0	0.00	44.90	1.2	15,177	0.01%
2024/10/04	8.1	43.41	6	44.19	43.60	2.1	15,268	0.01%
2024/10/01	1.1	44.64	10.2	44.97	44.60	-9.2	15,238	-0.06%
2024/09/30	3.1	45.37	4.4	45.49	45.10	-1.3	15,449	-0.01%
2024/09/27	24	45.60	0	0.00	45.60	24	15,476	0.16%
2024/09/26	28	45.59	0.2	46.00	45.40	27.8	15,492	0.18%
2024/09/25	3.1	50.05	7.8	50.10	50.30	-4.6	15,404	-0.03%
2024/09/24	43	49.25	2	49.33	49.15	41	15,397	0.27%
2024/09/23	52.1	48.79	11.2	47.98	49.10	41	15,752	0.26%
2024/09/20	56.9	49.29	22.7	50.17	49.20	34.3	15,827	0.22%
2024/09/19	0	0.00	4.5	53.16	54.20	-4.5	15,631	-0.03%
2024/09/18	1	51.61	1	52.50	51.40	0	16,064	0.00%
2024/09/16	7.3	51.86	0	0.00	52.00	7.3	16,434	0.04%
2024/09/13	0	0.00	1	52.00	52.00	-1	16,549	-0.01%
2024/09/12	3	50.70	1	50.90	51.00	2	16,710	0.01%
2024/09/11	5	50.04	2	50.00	50.30	3	16,779	0.02%
2024/09/10	2	52.65	2	51.35	51.50	0	16,943	0.00%
2024/09/09	2.5	51.72	0	0.00	51.80	2.5	17,421	0.01%
2024/09/06	0.1	53.20	0	0.00	53.20	0.1	17,428	0.00%
2024/09/05	2	53.20	3.3	53.34	53.00	-1.3	17,628	-0.01%
2024/09/04	3.4	52.56	0	0.00	52.20	3.4	17,842	0.02%
2024/09/03	10	54.55	1	54.90	54.20	9	18,023	0.05%
2024/09/02	0	0.00	1	55.20	54.50	-1	18,126	-0.01%
2024/08/30	17	54.88	17.5	54.74	55.70	-0.5	18,056	0.00%
2024/08/28	4	52.65	1	52.40	52.60	3	17,993	0.02%
2024/08/27	2	52.00	3	52.17	52.60	-1	18,018	-0.01%
2024/08/23	3.5	52.64	2	52.60	52.20	1.5	17,977	0.01%
2024/08/22	4.1	53.64	1	53.60	53.60	3.1	17,892	0.02%
2024/08/21	11.4	55.58	11	55.10	54.80	0.4	17,586	0.00%
2024/08/20	11	57.78	13.5	57.68	56.90	-2.5	17,319	-0.01%
2024/08/19	12	59.73	8.3	59.54	59.40	3.7	17,133	0.02%
2024/08/16	5	57.92	6.5	56.12	58.30	-1.5	16,982	-0.01%
2024/08/15	5	54.92	1	55.10	55.00	4	16,757	0.02%
2024/08/14	3	55.03	3.5	55.03	55.20	-0.5	16,707	0.00%
2024/08/13	1	54.30	0	0.00	54.40	1	16,637	0.01%
2024/08/12	2.2	54.57	4	54.28	54.60	-1.8	16,753	-0.01%
2024/08/09	10	52.78	1	52.70	52.90	9	16,711	0.05%
2024/08/08	1	51.10	2	52.40	52.70	-1	16,589	-0.01%
2024/08/07	3	53.17	2.5	52.60	53.00	0.5	16,548	0.00%
2024/08/06	30.7	50.90	20	50.36	50.50	10.7	16,345	0.07%
2024/08/05	9.9	56.02	15	55.43	54.80	-5.1	15,613	-0.03%
2024/08/02	5	61.74	1	62.50	60.80	4	15,428	0.03%
2024/08/01	1	63.20	7.3	64.32	64.30	-6.3	15,622	-0.04%
2024/07/31	1	64.40	1	64.00	64.00	0	15,823	0.00%
2024/07/30	3	63.47	4	63.88	64.10	-1	16,104	-0.01%
2024/07/29	5	64.38	7	64.07	63.00	-2	16,475	-0.01%
2024/07/26	2	61.70	0	0.00	61.60	2	16,202	0.01%
2024/07/23	13	63.05	10	62.78	62.60	3	16,252	0.02%
2024/07/22	14.5	60.60	6.2	60.82	60.60	8.3	16,100	0.05%
2024/07/19	19	64.06	9	63.61	63.80	10	15,756	0.06%
2024/07/18	6	65.18	14.5	66.04	65.90	-8.5	15,295	-0.06%
2024/07/17	5	65.58	21	66.17	65.00	-16	15,012	-0.11%
2024/07/16	21	63.52	22	64.04	64.40	-1	14,954	-0.01%
2024/07/15	14	61.58	6	63.23	61.20	8	14,532	0.06%
2024/07/12	11	60.62	13	60.77	60.70	-2	14,290	-0.01%
2024/07/11	2.1	60.02	21.3	60.48	60.00	-19.2	14,161	-0.14%
2024/07/10	2.1	57.16	14	59.06	59.40	-11.9	13,886	-0.09%
2024/07/09	3.1	54.26	4	54.70	54.60	-1	13,501	-0.01%
2024/07/08	15	56.19	13	56.71	55.50	2	13,382	0.01%
2024/07/05	2	55.25	0	0.00	55.30	2	13,247	0.02%
2024/07/04	2	55.15	10.4	54.85	55.20	-8.4	13,228	-0.06%
2024/07/03	1	53.40	4	53.35	53.20	-3	13,033	-0.02%
2024/07/02	4	52.68	2	52.70	53.10	2	13,043	0.02%
2024/07/01	0	52.90	1	53.00	53.10	-1	13,016	-0.01%
2024/06/28	5	52.70	1	53.10	52.10	4	12,936	0.03%
2024/06/27	2	53.35	6	53.62	53.40	-4	12,790	-0.03%
2024/06/26	3	52.30	2	52.75	52.70	1	12,320	0.01%
2024/06/25	4.1	52.66	2.1	51.85	51.90	1.9	11,938	0.02%
2024/06/24	4	53.08	25.5	53.84	53.20	-21.5	11,656	-0.18%
2024/06/21	6	51.78	4	52.18	52.80	2	11,092	0.02%
2024/06/20	1	52.10	5	52.20	52.50	-4	10,632	-0.04%
2024/06/19	4.5	51.31	7.5	51.74	51.70	-3	10,502	-0.03%
2024/06/18	5	51.90	2	51.99	51.60	3	10,336	0.03%
2024/06/17	10	52.50	25	52.56	52.10	-15	10,274	-0.15%
2024/06/14	14	51.56	15.1	51.67	51.60	-1.1	9,959	-0.01%
2024/06/13	7	48.31	8	48.71	49.15	-1	9,397	-0.01%
2024/06/12	5	48.74	7.6	49.09	48.30	-2.6	9,308	-0.03%
2024/06/11	11	48.10	23	48.28	48.95	-12	9,083	-0.13%
2024/06/07	5	48.22	27.5	48.73	48.45	-22.5	8,820	-0.26%
2024/06/06	0	0.00	27	47.23	47.35	-27	8,543	-0.32%
2024/06/05	7	46.53	0.2	46.56	46.55	6.8	8,393	0.08%
2024/06/04	3	45.83	0.1	46.35	46.50	2.9	8,349	0.03%
2024/06/03	3	46.37	5	46.20	46.40	-2	8,313	-0.02%
2024/05/31	12	45.57	24	45.69	45.80	-12	8,202	-0.15%
2024/05/30	1.3	44.88	0.1	45.15	44.80	1.2	8,098	0.01%
2024/05/28	1	44.40	0	0.00	44.35	1	7,950	0.01%
2024/05/27	0	0.00	6	43.95	44.20	-6	7,901	-0.08%
2024/05/24	10	44.35	0	0.00	44.35	10	7,824	0.13%
2024/05/23	2	44.50	9	44.57	44.50	-7	7,797	-0.09%
2024/05/22	15	44.75	1	45.25	45.25	14	7,713	0.18%
2024/05/21	4	44.73	16	44.46	44.60	-12	7,653	-0.16%
2024/05/20	11	45.58	0	0.00	45.20	11	7,604	0.14%
2024/05/17	2.4	45.45	7.1	45.65	45.70	-4.7	7,557	-0.06%
2024/05/16	3.2	44.85	13	45.79	45.55	-9.8	7,519	-0.13%
2024/05/15	15	44.99	0	0.00	44.45	15	7,358	0.20%
2024/05/14	1.1	45.21	0	0.00	45.25	1.1	7,245	0.01%
2024/05/13	3.1	45.68	2	45.80	46.10	1.1	7,185	0.02%
2024/05/10	6	45.38	2	45.35	45.20	4	7,097	0.06%
2024/05/09	3.3	46.52	5	46.35	45.65	-1.8	6,975	-0.03%
2024/05/08	6.1	47.45	10.5	46.94	46.85	-4.5	6,745	-0.07%
2024/05/07	23.2	48.48	54	48.92	47.85	-30.8	6,490	-0.47%
2024/05/06	47.7	48.19	251.3	48.30	48.15	-203.6	5,901	-3.45%	大賣/鉅額交易
2024/05/03	7	47.01	10	47.57	47.20	-3	5,458	-0.05%
2024/05/02	62	46.08	36.4	46.64	46.60	25.6	4,966	0.52%
2024/04/30	2.4	43.73	5	44.18	44.30	-2.6	4,411	-0.06%
2024/04/29	5.9	43.96	23	44.29	44.30	-17.1	4,274	-0.40%
2024/04/26	5.7	42.84	16	43.07	42.95	-10.3	4,063	-0.25%
2024/04/25	32.2	42.65	1.3	42.81	42.70	30.9	3,964	0.78%
2024/04/24	1.2	42.19	7.2	42.06	41.95	-6	3,860	-0.16%
2024/04/23	12	42.24	5	42.30	42.25	7	3,821	0.18%
2024/04/22	4.6	43.28	20.6	42.42	42.40	-16	3,769	-0.42%
2024/04/19	2.6	41.55	2	41.45	41.45	0.6	3,371	0.02%
2024/04/18	0.5	41.15	1	41.75	41.60	-0.5	3,204	-0.02%
2024/04/17	0.5	40.68	6.1	40.87	40.85	-5.7	3,087	-0.18%
2024/04/16	4.7	40.24	0	0.00	40.10	4.7	3,049	0.15%
2024/04/15	2.7	40.99	3	41.07	40.80	-0.3	2,983	-0.01%
2024/04/12	1.3	41.00	0	41.00	40.80	1.3	2,943	0.04%
2024/04/11	0.1	41.05	0	0.00	41.10	0.1	2,921	0.00%
2024/04/10	6.2	41.33	0.2	41.40	41.35	6	2,896	0.21%
2024/04/09	1.3	41.11	6	41.14	41.20	-4.7	2,858	-0.16%
2024/04/08	0.9	40.59	7.1	40.49	40.70	-6.2	2,790	-0.22%
2024/04/03	1.2	40.20	0.2	40.35	40.25	1	2,717	0.04%
2024/04/02	0.5	40.20	1	40.15	40.10	-0.5	2,680	-0.02%
2024/04/01	1.1	40.30	0	0.00	40.25	1.1	2,666	0.04%
2024/03/29	1.5	40.21	2.2	40.18	40.15	-0.7	2,645	-0.03%
2024/03/28	0.2	40.50	4.4	40.34	40.50	-4.2	2,610	-0.16%
2024/03/27	2.3	40.44	13.3	40.63	40.60	-11	2,567	-0.43%
2024/03/26	4.5	39.14	0	0.00	39.00	4.5	2,505	0.18%
2024/03/25	0	39.35	0	0.00	39.35	0	2,514	0.00%
2024/03/22	1	38.80	0	0.00	38.80	1	2,529	0.04%
2024/03/21	0.6	38.80	3	38.60	38.65	-2.4	2,556	-0.09%
2024/03/20	7.5	38.53	1	38.35	38.50	6.5	2,570	0.25%
2024/03/19	14.4	38.68	1.5	38.73	38.70	12.9	2,526	0.51%
2024/03/18	6.1	38.93	0.3	39.10	39.10	5.8	2,512	0.23%
2024/03/15	4.1	39.36	1	39.35	39.20	3.1	2,527	0.12%
2024/03/12	6	39.86	0	0.00	39.95	6	2,432	0.25%
2024/03/11	2	39.63	0	0.00	39.90	2	2,450	0.08%
2024/03/08	1.6	39.75	0.1	39.75	39.75	1.5	2,447	0.06%
2024/03/07	2	39.75	0	0.00	39.90	2	2,448	0.08%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	1.3	39.66	2	39.70	39.60	-0.7	2,426	-0.03%
2024/03/04	2	39.70	0	0.00	39.65	2	2,423	0.08%
2024/02/29	1	39.85	0	0.00	39.70	1	2,424	0.04%
2024/02/27	0	0.00	10	40.00	39.70	-10	2,419	-0.41%
2024/02/26	0.2	39.90	0	0.00	39.90	0.2	2,444	0.01%
2024/02/23	3	39.63	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1	39.85	1	39.80	39.75	0	2,457	0.00%
2024/02/21	0	0.00	4.1	40.04	40.10	-4.1	2,459	-0.17%
2024/02/19	0.4	39.71	0	0.00	39.65	0.4	2,425	0.02%
2024/02/16	3	39.32	0	0.00	39.65	3	2,471	0.12%
2024/02/15	3	39.55	0	0.00	39.50	3	2,442	0.12%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/02/01	2	39.63	0	0.00	39.60	2	2,413	0.08%
2024/01/31	0.1	39.65	0	0.00	39.60	0.1	2,424	0.00%
2024/01/30	2.1	39.67	0	0.00	39.55	2.1	2,433	0.08%
2024/01/29	1	39.70	1	39.70	39.80	0	2,449	0.00%
2024/01/26	0.1	39.65	1	39.45	39.60	-0.9	2,465	-0.04%
2024/01/25	1	39.55	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1.1	39.46	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	0.3	39.60	0	0.00	39.50	0.3	2,520	0.01%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	2	39.68	0	0.00	39.70	2	2,499	0.08%
2024/01/18	5	39.80	0	0.00	39.70	5	2,497	0.20%
2024/01/16	1	39.75	0	0.00	39.70	1	2,446	0.04%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	4	39.93	0	0.00	39.95	4	2,476	0.16%
2024/01/10	0.2	40.10	0	0.00	40.00	0.2	2,744	0.01%
2024/01/05	2	40.10	1	40.10	40.20	1	2,897	0.03%
2024/01/03	0	0.00	1	40.15	40.10	-1	2,985	-0.03%
2023/12/29	0	0.00	5	40.15	40.10	-5	3,004	-0.17%
2023/12/28	1.2	40.11	0	0.00	40.15	1.2	3,039	0.04%
2023/12/27	0	0.00	1	40.10	40.10	-1	3,055	-0.03%
2023/12/26	1.1	40.15	0	0.00	40.05	1.1	3,098	0.03%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/22	0.1	40.03	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	11.1	39.79	1	39.70	39.90	10.1	3,414	0.29%
2023/12/20	6.7	40.01	0	0.00	40.15	6.7	3,410	0.20%
2023/12/19	9.1	40.01	0	0.00	40.15	9.1	3,443	0.26%
2023/12/15	1	40.40	0	0.00	40.40	1	3,484	0.03%
2023/12/14	0.1	40.25	14	40.20	40.40	-13.9	3,472	-0.40%
2023/12/13	10.2	39.90	0	0.00	40.05	10.2	3,497	0.29%
2023/12/12	13	39.98	0	0.00	39.90	13	3,540	0.37%
2023/12/11	1.6	40.09	0	0.00	40.10	1.6	3,549	0.05%
2023/12/08	0.8	40.20	0	0.00	40.15	0.8	3,540	0.02%
2023/12/07	1	40.30	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1	40.45	0	0.00	40.35	1	3,531	0.03%
2023/12/04	0.2	40.75	7.3	40.77	40.70	-7.1	3,476	-0.20%
2023/12/01	0	0.00	1	40.85	40.80	-1	3,447	-0.03%
2023/11/30	0.3	40.90	2	40.95	40.95	-1.7	3,452	-0.05%
2023/11/29	3.9	40.90	3.2	40.89	40.85	0.7	3,496	0.02%
2023/11/28	8	40.91	0	0.00	40.95	8	3,489	0.23%
2023/11/24	0	0.00	2	41.15	41.20	-2	3,471	-0.06%
2023/11/22	0	41.00	1	41.10	41.05	-1	3,467	-0.03%
2023/11/21	2.1	40.93	0.4	41.00	40.85	1.7	3,444	0.05%
2023/11/20	1	41.05	0	0.00	41.10	1	3,427	0.03%
2023/11/17	3	40.95	0	0.00	40.90	3	3,415	0.09%
2023/11/16	1	40.90	0	0.00	41.00	1	3,433	0.03%
2023/11/15	3.1	40.67	0	0.00	40.90	3.1	3,434	0.09%
2023/11/14	0.1	40.75	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	1.1	40.56	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	1	40.55	0	0.00	40.55	1	3,391	0.03%
2023/11/09	0	0.00	0.5	40.70	40.60	-0.5	3,392	-0.01%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	2	40.70	4.1	40.78	40.70	-2.1	3,506	-0.06%
2023/11/03	0.3	40.73	0	0.00	40.60	0.3	3,494	0.01%
2023/11/02	1.5	40.62	0	0.00	40.60	1.5	3,494	0.04%
2023/11/01	8.9	40.44	1.1	40.26	40.60	7.8	3,493	0.22%
2023/10/31	1	40.71	0	0.00	40.70	1	3,483	0.03%
2023/10/27	0.1	40.95	1	40.85	40.80	-0.9	3,471	-0.03%
2023/10/26	1	40.95	0	0.00	40.95	1	3,476	0.03%
2023/10/24	0.1	40.84	0	0.00	40.80	0.1	3,471	0.00%
2023/10/19	0.1	42.15	3	41.93	41.80	-3	3,542	-0.08%
2023/10/18	0	0.00	3	41.10	42.05	-3	3,479	-0.09%
2023/10/17	2.3	41.02	0	0.00	41.00	2.3	3,199	0.07%
2023/10/16	0.1	40.95	4	41.16	41.30	-3.9	3,162	-0.12%
2023/10/13	1.4	40.46	0	0.00	40.85	1.4	3,128	0.04%
2023/10/12	0.3	40.15	0	0.00	40.20	0.3	3,125	0.01%
2023/10/11	1.1	39.95	0	0.00	40.10	1.1	3,128	0.04%
2023/10/06	0.1	39.45	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	1.1	39.16	0	0.00	39.10	1.1	3,071	0.04%
2023/10/04	3	39.08	0.2	39.20	39.10	2.8	3,075	0.09%
2023/10/03	5.1	39.30	1	39.20	39.25	4.1	3,077	0.13%
2023/10/02	9.3	39.30	0	0.00	39.30	9.3	3,075	0.30%
2023/09/28	6.1	39.48	0	0.00	39.45	6.1	3,028	0.20%
2023/09/27	4.5	39.79	0	0.00	39.55	4.5	2,981	0.15%
2023/09/26	38.4	40.03	2	40.05	40.00	36.4	2,901	1.25%
2023/09/25	2.1	43.06	1	43.40	43.05	1.1	2,712	0.04%
2023/09/22	2.1	43.38	0	0.00	43.40	2.1	2,593	0.08%
2023/09/21	1	44.05	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	5	44.15	44.20	-5	2,472	-0.20%
2023/09/19	1	44.20	2	44.30	44.30	-1	2,406	-0.04%
2023/09/18	0.2	43.97	11	44.07	44.15	-10.9	2,376	-0.46%
2023/09/15	9.1	43.64	0	0.00	43.25	9.1	2,331	0.39%
2023/09/14	0.4	44.04	0	0.00	44.10	0.4	2,252	0.02%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.04%
2023/09/11	3	43.45	0	0.00	43.50	3	2,268	0.13%
2023/09/08	1	43.50	0	0.00	43.40	1	2,272	0.04%
2023/09/07	1	43.35	0	0.00	43.40	1	2,261	0.04%
2023/09/06	1	43.15	0	0.00	43.40	1	2,289	0.04%
2023/09/05	1	43.70	0	0.00	43.45	1	2,292	0.04%
2023/09/04	0.2	43.50	0.4	43.46	43.60	-0.3	2,273	-0.01%
2023/09/01	1	42.80	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	43.15	1	43.15	43.00	-1	2,211	-0.04%
2023/08/30	0	43.20	0	0.00	43.25	0	2,228	0.00%
2023/08/29	1.1	43.15	31	43.05	43.20	-29.9	2,235	-1.34%
2023/08/28	0.1	42.70	1.1	42.80	42.95	-1	2,238	-0.05%
2023/08/25	0	0.00	1	42.40	42.40	-1	2,284	-0.04%
2023/08/24	1	42.20	3.3	42.25	42.30	-2.3	2,289	-0.10%
2023/08/23	1	42.35	0	0.00	42.30	1	2,294	0.04%
2023/08/22	4.1	42.45	0	0.00	42.40	4.1	2,320	0.18%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/17	1	42.65	0	0.00	42.60	1	2,343	0.04%
2023/08/16	1	42.50	0	0.00	42.60	1	2,375	0.04%
2023/08/14	8.3	42.67	0	0.00	42.60	8.3	2,426	0.34%
2023/08/11	0.3	43.20	6	43.18	43.40	-5.7	2,426	-0.23%
2023/08/10	0.3	42.75	0	0.00	42.90	0.3	2,378	0.01%
2023/08/09	1	42.75	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0.1	42.85	2	42.90	42.95	-1.9	2,553	-0.07%
2023/08/04	0	42.70	0	0.00	42.70	0	2,965	0.00%
2023/08/01	1	42.50	1	42.50	42.55	0	2,975	0.00%
2023/07/27	1	42.35	2	42.30	42.40	-1	3,023	-0.03%
2023/07/26	3.2	42.11	3	42.20	42.05	0.2	3,022	0.01%
2023/07/25	2	41.78	0	0.00	41.60	2	3,007	0.07%
2023/07/24	0.1	41.95	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	1	42.10	1	42.30	42.15	0	2,924	0.00%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0	0.00	4	42.10	42.15	-4	2,951	-0.14%
2023/07/18	0	42.20	0	0.00	42.15	0	2,944	0.00%
2023/07/17	6.1	42.26	0.2	42.35	42.25	5.9	2,931	0.20%
2023/07/14	1.1	42.54	1	42.55	42.55	0.1	2,898	0.00%
2023/07/13	13.1	42.65	0	0.00	42.80	13.1	2,887	0.45%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/11	10.1	42.90	0	0.00	43.00	10.1	2,878	0.35%
2023/07/10	0.1	43.10	7.2	43.09	42.80	-7.1	2,878	-0.25%
2023/07/07	2.2	42.61	1	42.70	42.75	1.2	2,913	0.04%
2023/07/05	8	42.83	1	42.80	42.70	7	2,901	0.24%
2023/07/03	0	0.00	0.3	42.65	42.80	-0.3	2,955	-0.01%
2023/06/30	0.5	42.70	0	0.00	42.65	0.5	2,964	0.02%
2023/06/28	1.3	42.36	0	0.00	42.45	1.3	2,968	0.04%
2023/06/27	0.2	42.35	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	0.1	42.35	0	0.00	42.25	0.1	2,985	0.00%
2023/06/20	0.2	42.40	0.1	42.35	42.15	0.1	3,001	0.00%
2023/06/19	0.1	42.45	0	0.00	42.30	0.1	2,982	0.00%
2023/06/16	3	42.27	1	42.35	42.25	2	2,968	0.07%
2023/06/15	5.1	42.75	1	42.85	42.70	4.1	2,912	0.14%
2023/06/14	0.1	42.94	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	1.1	42.86	0.6	42.98	42.95	0.5	2,950	0.02%
2023/06/12	1	42.85	20	43.20	42.85	-19	3,027	-0.63%
2023/06/08	0	0.00	2	42.60	42.55	-2	3,019	-0.07%
2023/06/07	2	42.45	3	42.52	42.60	-1	3,035	-0.03%
2023/06/05	2	42.57	3	42.50	42.50	-1	3,041	-0.03%
2023/06/02	0	42.55	0.2	42.60	42.60	-0.2	3,052	-0.01%
2023/06/01	0	0.00	4	42.60	42.60	-4	3,065	-0.13%
2023/05/31	0	0.00	1	42.35	42.60	-1	3,080	-0.03%
2023/05/30	1.1	42.11	6.7	42.15	42.15	-5.6	3,030	-0.19%
2023/05/26	1	42.20	0	0.00	42.20	1	3,040	0.03%
2023/05/25	0.1	42.85	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	1	43.10	1	42.80	43.05	0	3,015	0.00%
2023/05/23	1.1	42.55	1.7	42.62	42.75	-0.6	2,976	-0.02%
2023/05/22	1	42.45	32.3	42.34	42.60	-31.3	2,973	-1.05%
2023/05/19	0	42.00	21	41.95	42.00	-21	2,931	-0.72%
2023/05/18	0	41.95	0	0.00	42.00	0	2,896	0.00%
2023/05/17	1.3	41.90	11.7	41.89	41.90	-10.4	2,868	-0.36%
2023/05/16	0.1	41.55	0.2	41.75	41.65	-0.1	2,836	0.00%
2023/05/15	5	41.25	12	41.27	41.35	-7	2,816	-0.25%
2023/05/12	20.8	41.81	1	41.60	41.95	19.8	2,713	0.73%
2023/05/11	19.9	41.84	12	42.03	42.30	7.9	2,632	0.30%
2023/05/10	0	0.00	0.2	43.15	43.20	-0.2	2,214	-0.01%
2023/05/09	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0.2	43.15	1	43.25	43.30	-0.8	2,235	-0.04%
2023/05/05	4.8	42.95	0.1	42.90	42.90	4.7	2,230	0.21%
2023/05/04	1.1	42.86	5.4	42.62	42.85	-4.3	2,252	-0.19%
2023/05/03	0	0.00	4	42.23	42.30	-4	2,241	-0.18%
2023/05/02	0	42.15	33	42.20	42.20	-33	2,289	-1.44%
2023/04/28	0	0.00	2	42.05	42.05	-2	2,366	-0.08%
2023/04/27	0.1	41.95	0	0.00	42.05	0.1	2,398	0.00%
2023/04/26	0.1	41.85	5	41.80	42.00	-5	2,410	-0.21%
2023/04/25	0	41.70	0	0.00	41.65	0	2,423	0.00%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	41.75	0	0.00	41.85	0	2,423	0.00%
2023/04/20	0.1	41.90	0	0.00	41.85	0.1	2,422	0.01%
2023/04/19	0.1	42.05	6	42.15	42.00	-5.9	2,422	-0.24%
2023/04/18	0.2	42.17	0	0.00	42.10	0.2	2,402	0.01%
2023/04/17	0.1	42.20	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	2.2	42.10	0.2	42.10	42.10	2	2,390	0.08%
2023/04/13	2	41.85	2	42.20	42.10	0	2,397	0.00%
2023/04/12	4.9	42.18	0	0.00	41.95	4.9	2,407	0.20%
2023/04/11	0.2	41.67	0	0.00	41.75	0.2	2,348	0.01%
2023/04/10	2.1	41.60	1	41.70	41.45	1.1	2,381	0.05%
2023/04/07	0	41.70	4.3	41.09	41.70	-4.2	2,499	-0.17%
2023/04/06	2.1	40.91	0.5	41.10	40.85	1.6	2,473	0.06%
2023/03/30	7	40.92	1	41.00	41.00	6	2,889	0.21%
2023/03/29	2.1	40.90	0	0.00	41.05	2.1	3,290	0.06%
2023/03/28	0.1	40.80	1	40.85	40.70	-1	3,717	-0.03%
2023/03/27	15	40.80	0.2	40.80	40.70	14.8	4,154	0.36%
2023/03/24	1.1	40.80	0	0.00	40.65	1.1	4,616	0.02%
2023/03/22	1	41.05	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0.1	41.10	40.1	41.09	41.10	-40	4,864	-0.82%
2023/03/20	1	40.30	90	40.51	40.70	-89	4,939	-1.80%
2023/03/17	2.4	40.42	0	0.00	40.40	2.4	4,979	0.05%
2023/03/16	5.3	40.08	42	40.10	40.10	-36.7	5,004	-0.73%
2023/03/15	7.5	40.79	0	0.00	40.60	7.5	5,035	0.15%
2023/03/14	1	41.55	1	41.55	41.50	0	4,997	0.00%
2023/03/13	5	41.80	22.5	41.50	41.80	-17.5	5,086	-0.34%
2023/03/10	5	42.00	3	41.95	41.95	2	5,112	0.04%
2023/03/09	0.5	42.00	0	0.00	41.95	0.5	5,127	0.01%
2023/03/08	0.1	41.80	1	41.75	41.85	-0.9	5,151	-0.02%
2023/03/07	1	41.60	0.1	41.80	41.80	0.9	5,162	0.02%
2023/03/06	0	0.00	5	41.80	41.80	-5	5,202	-0.10%
2023/03/03	0.8	41.97	0.4	41.85	41.95	0.4	5,213	0.01%
2023/03/02	1	42.20	0	0.00	42.25	1	5,216	0.02%
2023/03/01	0	0.00	0.1	42.40	42.35	-0.1	5,253	0.00%
2023/02/24	0.5	42.45	21	42.45	42.40	-20.5	5,404	-0.38%
2023/02/23	0	0.00	0.6	42.40	42.40	-0.6	5,417	-0.01%
2023/02/22	2.7	41.97	1	42.25	42.30	1.7	5,435	0.03%
2023/02/21	0	0.00	6	42.25	42.25	-6	5,466	-0.11%
2023/02/20	32	42.23	0.7	42.25	42.30	31.3	5,567	0.56%
2023/02/17	0	0.00	1.2	41.90	41.95	-1.2	5,613	-0.02%
2023/02/16	0	41.90	55	41.95	41.90	-55	5,744	-0.96%
2023/02/15	3	41.90	0.2	41.95	41.85	2.8	5,799	0.05%
2023/02/14	0.1	42.00	3	41.97	42.00	-2.9	5,835	-0.05%
2023/02/13	0.4	41.58	0	0.00	41.80	0.4	5,888	0.01%
2023/02/09	1.2	41.82	0	0.00	41.75	1.2	5,946	0.02%
2023/02/08	0.2	41.90	0	0.00	41.90	0.2	6,025	0.00%
2023/02/07	0.6	41.96	1	41.90	41.95	-0.4	6,053	-0.01%
2023/02/03	0	0.00	11.1	41.52	41.80	-11.1	6,036	-0.18%
2023/02/02	0	0.00	1	41.25	41.25	-1	6,057	-0.02%
2023/02/01	1.1	41.61	4	41.50	41.60	-2.9	6,045	-0.05%
2023/01/31	0	0.00	12	41.05	41.10	-12	6,114	-0.20%
2023/01/30	5.2	40.73	3.3	40.81	40.65	1.9	6,079	0.03%
2023/01/17	0.5	40.70	1	40.55	40.70	-0.5	6,054	-0.01%
2023/01/16	0.5	41.00	20	40.80	40.70	-19.5	6,047	-0.32%
2023/01/13	3	40.68	0	0.00	40.80	3	6,054	0.05%
2023/01/12	1.2	40.75	0.3	40.75	40.70	0.9	6,092	0.01%
2023/01/11	20	40.71	3.6	40.72	40.60	16.4	6,125	0.27%
2023/01/10	2	40.45	0	0.00	40.50	2	6,136	0.03%
2023/01/04	0	0.00	20	40.35	40.60	-20	6,229	-0.32%
2023/01/03	0	0.00	10	40.25	40.35	-10	6,276	-0.16%
2022/12/30	0	0.00	1	40.65	40.30	-1	6,293	-0.02%
2022/12/29	20	40.50	0	0.00	40.60	20	6,273	0.32%
2022/12/28	2	41.10	0.2	41.30	40.70	1.9	6,284	0.03%
2022/12/27	1	40.25	15	41.45	41.45	-14	6,283	-0.22%
2022/12/26	5	40.35	2	40.25	40.25	3	6,225	0.05%
2022/12/23	27.2	40.40	19	40.38	40.35	8.2	6,264	0.13%
2022/12/22	6.2	39.76	11	42.00	42.00	-4.8	6,211	-0.08%
2022/12/21	20.3	39.36	5	40.00	40.00	15.3	6,026	0.25%
2022/12/20	22.8	39.78	12.1	39.72	39.65	10.7	5,780	0.19%
2022/12/19	6.2	40.65	1	41.55	40.50	5.2	5,621	0.09%
2022/12/16	11.2	41.70	0	0.00	41.15	11.2	5,404	0.21%
2022/12/15	0	42.55	0	42.50	42.40	0	5,094	0.00%
2022/12/14	7	42.46	0	0.00	42.60	7	5,170	0.14%
2022/12/13	16	43.19	0.2	43.68	42.75	15.8	5,162	0.31%
2022/12/12	17	43.96	1	44.00	43.65	16	5,153	0.31%
2022/12/09	10	43.98	0	0.00	44.00	10	5,155	0.19%
2022/12/08	6	43.91	5	44.15	44.10	1	5,144	0.02%
2022/12/07	5	43.70	5	44.27	44.35	0	5,137	0.00%
2022/12/06	14.6	44.22	9.2	43.99	43.95	5.4	5,103	0.11%
2022/12/05	11.1	44.65	0	0.00	44.40	11.1	5,088	0.22%
2022/12/02	17	44.42	35	44.33	44.25	-18	5,030	-0.36%
2022/12/01	0	0.00	8	44.80	44.80	-8	5,016	-0.16%
2022/11/30	0	44.65	0.2	44.65	44.80	-0.2	5,021	0.00%
2022/11/28	5	44.00	13	44.55	44.85	-8	5,036	-0.16%
2022/11/25	5	44.70	7.3	44.61	44.55	-2.3	5,022	-0.05%
2022/11/24	6	44.91	1	44.90	44.90	5	5,032	0.10%
2022/11/23	11.3	44.81	10.1	44.87	44.90	1.2	5,037	0.02%
2022/11/22	6	44.78	2.2	44.69	44.85	3.8	5,044	0.08%
2022/11/21	5.1	43.70	0	0.00	43.95	5.1	4,921	0.10%
2022/11/18	0	0.00	15.5	43.76	43.80	-15.5	4,941	-0.31%
2022/11/17	1	43.45	11.3	43.54	43.55	-10.3	4,949	-0.21%
2022/11/16	10.6	43.11	8.1	43.23	43.20	2.5	4,925	0.05%
2022/11/15	10.2	42.99	12	42.90	42.90	-1.8	4,916	-0.04%
2022/11/14	0	43.15	12.4	43.19	43.35	-12.4	4,875	-0.25%
2022/11/11	5.9	42.42	8.1	42.37	42.40	-2.2	4,802	-0.05%
2022/11/10	5	42.00	0	0.00	42.25	5	4,814	0.10%
2022/11/09	5	42.25	8.2	42.24	42.25	-3.2	4,868	-0.07%
2022/11/08	1	41.90	24	41.94	41.90	-23	4,840	-0.48%
2022/11/07	0	41.95	23	41.99	42.05	-23	4,888	-0.47%
2022/11/04	0	0.00	14	41.85	42.00	-14	4,888	-0.29%
2022/11/03	0.5	41.03	0	0.00	41.30	0.5	4,842	0.01%
2022/11/02	21	41.30	1	41.25	41.25	20	4,832	0.41%
2022/11/01	1.4	41.41	6	41.38	41.45	-4.6	4,873	-0.09%
2022/10/31	16.8	41.51	8.5	41.41	41.45	8.3	4,888	0.17%
2022/10/28	1	41.70	1	41.55	41.65	0	4,880	0.00%
2022/10/27	0.7	41.20	27	41.11	41.80	-26.3	4,875	-0.54%
2022/10/26	5	40.50	15	40.59	40.60	-10	4,816	-0.21%
2022/10/25	5	40.60	6	40.72	40.65	-1	4,828	-0.02%
2022/10/24	25	40.74	20	40.60	40.60	5	4,786	0.10%
2022/10/21	0	0.00	0	40.50	40.50	0	4,758	0.00%
2022/10/20	10	39.90	11	40.31	40.35	-1	4,768	-0.02%
2022/10/19	5	39.70	11	40.35	40.20	-6	4,726	-0.13%
2022/10/18	7	39.20	3.7	39.56	39.60	3.3	4,685	0.07%
2022/10/17	3	38.58	3	39.07	39.20	0	4,736	0.00%
2022/10/14	9	38.76	11	39.19	39.20	-2	4,808	-0.04%
2022/10/13	2	38.60	6	38.69	38.75	-4	4,945	-0.08%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/07	6.6	39.23	0	0.00	38.90	6.6	5,188	0.13%
2022/10/06	1.7	39.57	0.2	39.65	39.65	1.5	5,180	0.03%
2022/10/05	1	39.75	19	39.73	39.75	-18	5,206	-0.35%
2022/10/04	3	39.80	9	39.86	39.70	-6	5,244	-0.11%
2022/10/03	2.1	39.24	5	39.39	39.85	-3	5,232	-0.06%
2022/09/30	3.2	38.11	3	38.15	39.00	0.2	5,202	0.00%
2022/09/29	3	38.47	9	38.24	38.60	-6	5,204	-0.12%
2022/09/28	19.5	38.56	34.1	38.66	38.00	-14.6	5,171	-0.28%
2022/09/27	10	39.62	4	39.58	39.65	6	5,055	0.12%
2022/09/26	9	39.86	3	40.38	40.20	6	4,940	0.12%
2022/09/23	3	47.75	7.3	47.79	47.80	-4.3	4,766	-0.09%
2022/09/22	6	47.61	15	47.77	47.75	-9	4,634	-0.19%
2022/09/21	8	48.04	1	47.90	48.00	7	4,521	0.15%
2022/09/20	3	48.03	0	0.00	48.00	3	4,374	0.07%
2022/09/19	4.1	48.00	0.3	48.10	48.15	3.9	4,340	0.09%
2022/09/16	0	0.00	0.3	48.25	48.30	-0.3	4,306	-0.01%
2022/09/14	2.5	48.21	1	48.25	48.25	1.5	4,782	0.03%
2022/09/13	0.7	48.62	2.3	48.54	48.50	-1.6	5,003	-0.03%
2022/09/12	0.5	48.35	1	48.30	48.40	-0.5	5,233	-0.01%
2022/09/08	2	48.10	3	48.27	48.35	-1	5,532	-0.02%
2022/09/07	1	47.90	1	47.85	47.90	0	5,636	0.00%
2022/09/06	2	48.00	111	47.95	48.10	-109	5,682	-1.92%	大賣/鉅額交易
2022/09/05	0	0.00	2	48.00	47.95	-2	5,683	-0.04%
2022/09/02	20	47.95	2	47.98	48.00	18	5,698	0.32%
2022/09/01	4	48.03	1	48.00	48.10	3	5,726	0.05%
2022/08/31	1	48.35	2	48.35	48.40	-1	5,714	-0.02%
2022/08/30	1	48.35	2	48.23	48.35	-1	5,694	-0.02%
2022/08/29	5	47.71	5	47.71	47.85	0	5,702	0.00%
2022/08/26	13.1	48.13	3.8	48.12	48.20	9.3	5,824	0.16%
2022/08/25	3.3	47.99	4.3	47.99	48.10	-1	5,812	-0.02%
2022/08/24	0.1	47.75	2.1	47.64	48.00	-2	5,807	-0.03%
2022/08/23	0.1	47.60	2	47.58	47.65	-1.9	5,790	-0.03%
2022/08/22	5	47.52	13.1	47.22	47.65	-8.1	5,815	-0.14%
2022/08/19	2	46.90	0	0.00	47.00	2	5,742	0.03%
2022/08/18	11.1	46.79	0	0.00	46.80	11.1	5,742	0.19%
2022/08/17	2	47.13	3.1	47.18	47.20	-1.1	5,720	-0.02%
2022/08/16	0	0.00	9.2	46.59	46.80	-9.2	5,658	-0.16%
2022/08/15	3	46.28	0.7	46.45	46.20	2.3	5,579	0.04%
2022/08/12	0	0.00	4	46.17	46.15	-4	5,593	-0.07%
2022/08/11	1	45.95	21	46.00	45.90	-20	5,573	-0.36%
2022/08/10	2	45.83	0	0.00	45.75	2	5,595	0.04%
2022/08/09	0	0.00	0.2	46.13	46.00	-0.2	5,615	0.00%
2022/08/08	0	0.00	8	46.00	46.00	-8	5,670	-0.14%
2022/08/05	0	0.00	4	45.78	45.85	-4	5,890	-0.07%
2022/08/04	0.3	45.50	1	45.35	45.65	-0.8	5,966	-0.01%
2022/08/03	0.2	45.81	7.1	45.80	45.80	-6.9	5,960	-0.12%
2022/08/02	12	45.84	3	45.55	46.00	9	5,996	0.15%
2022/08/01	10.5	45.86	0	0.00	45.90	10.5	6,010	0.17%
2022/07/29	4	45.35	0.1	45.30	45.35	3.9	5,999	0.07%
2022/07/28	0	0.00	4	44.90	44.90	-4	6,010	-0.07%
2022/07/27	0.3	44.80	0	0.00	44.65	0.3	6,026	0.00%
2022/07/26	21	45.13	15	44.80	44.80	6	6,033	0.10%
2022/07/22	1.3	44.94	1	45.20	45.20	0.3	6,076	0.00%
2022/07/21	6	45.14	0	0.00	45.15	6	6,053	0.10%
2022/07/20	10	46.00	15.4	45.36	45.35	-5.4	6,060	-0.09%
2022/07/19	4	45.98	9.1	46.12	45.75	-5.1	6,023	-0.08%
2022/07/18	3	44.78	23.2	44.73	45.10	-20.2	5,953	-0.34%
2022/07/15	3	43.37	0	0.00	43.40	3	5,964	0.05%
2022/07/14	1	43.45	2	43.50	43.50	-1	6,095	-0.02%
2022/07/13	2	43.65	7	43.51	43.50	-5	6,119	-0.08%
2022/07/12	1	43.30	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	0.00	2	43.80	43.80	-2	6,163	-0.03%
2022/07/08	1.1	43.86	0	0.00	43.85	1.1	6,195	0.02%
2022/07/07	3	43.85	1	43.85	43.80	2	6,213	0.03%
2022/07/06	0	44.50	5	44.20	44.20	-5	6,327	-0.08%
2022/07/05	21	44.68	12	44.65	44.65	9	6,572	0.14%
2022/07/04	10	44.10	10	44.30	44.40	0	6,803	0.00%
2022/07/01	5	44.39	12.3	44.02	43.95	-7.3	7,609	-0.10%
2022/06/30	12.1	44.74	26	45.13	45.20	-13.9	8,178	-0.17%
2022/06/29	40.4	44.85	5	44.93	45.10	35.4	8,197	0.43%
2022/06/28	30.1	44.83	23	44.81	44.80	7.1	8,203	0.09%
2022/06/27	7	44.58	4	44.66	44.80	3	8,257	0.04%
2022/06/24	0.1	44.05	25	43.95	44.20	-24.9	8,284	-0.30%
2022/06/23	9.2	43.20	9	43.50	43.30	0.2	8,320	0.00%
2022/06/22	7	42.95	0	0.00	43.25	7	8,163	0.09%
2022/06/21	16.1	43.57	0	0.00	43.35	16.1	7,857	0.20%
2022/06/20	3	43.78	0	0.00	43.60	3	7,697	0.04%
2022/06/17	12.1	43.58	5.3	44.01	44.75	6.8	7,720	0.09%
2022/06/16	22.1	44.86	2	44.60	44.55	20.1	7,555	0.27%
2022/06/15	42	45.39	1	44.90	45.05	41	7,569	0.54%
2022/06/14	1	44.60	3	45.25	45.40	-2	7,728	-0.03%
2022/06/13	6	44.61	3	44.80	44.80	3	8,324	0.04%
2022/06/10	10.1	44.84	0	0.00	44.90	10.1	8,491	0.12%
2022/06/09	5	45.24	0	0.00	45.25	5	8,562	0.06%
2022/06/08	13	45.28	2	45.23	45.45	11	8,561	0.13%
2022/06/07	1	44.95	0	0.00	45.35	1	8,600	0.01%
2022/06/06	29.1	44.97	6	45.05	45.00	23.1	8,621	0.27%
2022/06/01	0.1	46.50	0	0.00	46.35	0.1	8,711	0.00%
2022/05/31	4	46.49	3	46.40	46.45	1	8,812	0.01%
2022/05/30	1.1	46.10	2	46.53	46.55	-0.9	8,881	-0.01%
2022/05/26	0	0.00	2	46.00	46.00	-2	9,060	-0.02%
2022/05/25	2	45.70	0	0.00	46.00	2	9,159	0.02%
2022/05/24	0	46.10	8	45.80	45.80	-8	9,320	-0.09%
2022/05/23	1.1	45.91	0	0.00	46.00	1.1	9,444	0.01%
2022/05/20	1.1	45.95	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	0.2	45.61	0	0.00	45.60	0.2	9,778	0.00%
2022/05/18	1.1	45.85	1.5	45.83	45.90	-0.4	9,750	0.00%
2022/05/17	2	45.05	3.5	45.17	45.45	-1.5	9,739	-0.02%
2022/05/16	3.7	44.53	7	44.64	44.55	-3.3	9,756	-0.03%
2022/05/13	70.4	44.25	2	44.30	44.70	68.4	9,762	0.70%
2022/05/12	99.2	45.73	2	45.42	45.40	97.1	9,552	1.02%
2022/05/11	0.1	46.50	4	46.43	46.25	-3.9	9,474	-0.04%
2022/05/10	11	46.20	0	0.00	46.50	11	9,491	0.12%
2022/05/09	0	0.00	4.3	46.52	46.50	-4.3	9,510	-0.05%
2022/05/06	0	0.00	1	46.90	46.90	-1	9,568	-0.01%
2022/05/05	0	0.00	2	47.05	47.00	-2	9,644	-0.02%
2022/05/04	0	0.00	3	46.80	46.90	-3	9,731	-0.03%
2022/05/03	3	46.65	300	46.59	46.65	-297	9,780	-3.04%	大賣/鉅額交易
2022/04/29	0	46.90	5	46.80	46.95	-5	9,807	-0.05%
2022/04/28	13	46.79	1	46.90	46.70	12	9,846	0.12%
2022/04/27	10	46.75	4	46.65	46.70	6	9,839	0.06%
2022/04/26	0.1	47.00	2.1	47.00	47.20	-1.9	9,858	-0.02%
2022/04/25	32.1	46.61	16	46.45	46.45	16.1	9,766	0.16%
2022/04/22	11.1	47.40	1	47.65	47.10	10.1	9,677	0.10%
2022/04/21	28.2	47.79	12	47.95	47.50	16.2	9,599	0.17%
2022/04/20	6	47.44	6	48.75	48.75	0	9,493	0.00%
2022/04/19	38	47.92	0.2	47.80	47.80	37.8	9,399	0.40%
2022/04/18	120.1	48.11	11	48.10	47.80	109.1	9,395	1.16%	大買/鉅額交易
2022/04/15	115.4	47.79	138	48.09	48.05	-22.6	9,352	-0.24%	大買/大賣/
2022/04/14	53.6	47.79	3	47.85	47.85	50.6	9,312	0.54%
2022/04/13	22.8	47.25	0	0.00	47.45	22.8	9,288	0.25%
2022/04/12	31.6	47.04	1	46.85	46.90	30.6	9,253	0.33%
2022/04/11	12.5	47.85	1	47.65	47.60	11.5	9,119	0.13%
2022/04/08	38.2	48.84	22	48.88	48.75	16.2	8,892	0.18%
2022/04/07	75.5	49.21	46.3	49.16	48.90	29.3	8,703	0.34%
2022/04/06	110.4	47.59	25	47.87	49.00	85.4	7,888	1.08%	大買/
2022/04/01	12.1	45.26	1	45.80	45.70	11.1	7,252	0.15%
2022/03/31	24.1	45.40	4	45.36	45.40	20.1	7,189	0.28%
2022/03/30	9.4	45.32	21	45.40	45.40	-11.6	7,184	-0.16%
2022/03/29	2.1	45.30	0	0.00	45.30	2.1	7,325	0.03%
2022/03/28	13	45.31	2	45.35	45.35	11	7,363	0.15%
2022/03/25	3.2	45.83	0	0.00	45.75	3.2	7,389	0.04%
2022/03/24	2	45.78	1	45.65	45.75	1	7,451	0.01%
2022/03/23	46.3	45.99	21	45.93	45.95	25.3	7,509	0.34%
2022/03/22	13.4	45.42	4	45.40	45.50	9.4	7,515	0.13%
2022/03/21	19.2	46.16	0	0.00	46.20	19.2	7,261	0.26%
2022/03/18	35.1	46.62	0	0.00	46.60	35.1	7,118	0.49%
2022/03/17	63.2	46.80	1	47.00	47.00	62.2	7,022	0.89%
2022/03/16	102.8	47.29	4	46.86	46.85	98.8	6,829	1.45%	大買/
2022/03/15	22	50.18	13.1	50.30	50.50	8.9	6,228	0.14%
2022/03/14	1.1	50.03	3.2	50.03	49.60	-2.1	6,042	-0.03%
2022/03/11	6	48.87	1	48.80	48.90	5	5,950	0.08%
2022/03/10	11	49.20	10	49.20	49.20	1	5,931	0.02%
2022/03/09	1.1	49.16	1	49.15	49.35	0.1	5,893	0.00%
2022/03/08	6.1	48.62	3	49.00	48.50	3.1	5,836	0.05%
2022/03/07	17.2	49.27	7.2	49.60	49.30	10	5,723	0.17%
2022/03/04	2.2	50.39	6	50.40	50.50	-3.8	5,607	-0.07%
2022/03/03	6.6	49.94	11	50.06	50.20	-4.4	5,520	-0.08%
2022/03/02	5.3	49.63	1	49.80	49.90	4.3	5,490	0.08%
2022/03/01	12.1	49.60	31.4	49.85	49.45	-19.4	5,514	-0.35%
2022/02/25	0	0.00	6	48.81	48.95	-6	5,379	-0.11%
2022/02/24	2.1	48.36	9	48.94	48.35	-6.9	5,287	-0.13%
2022/02/23	1	48.75	20	49.00	49.10	-19	5,123	-0.37%
2022/02/22	2	48.35	4.1	48.22	48.90	-2.1	5,011	-0.04%
2022/02/21	9	47.90	98	48.10	48.15	-89	4,800	-1.85%
2022/02/18	2	47.15	1	47.15	47.20	1	4,722	0.02%
2022/02/17	5	47.15	3	47.20	47.25	2	4,777	0.04%
2022/02/16	1	47.10	2	47.05	47.15	-1	4,863	-0.02%
2022/02/15	3	47.15	3	47.13	47.10	0	5,051	0.00%
2022/02/14	3	46.72	7	46.74	46.85	-4	5,014	-0.08%
2022/02/11	15.1	46.76	2	46.75	46.80	13.1	5,024	0.26%
2022/02/10	2.5	46.88	2	46.90	46.90	0.5	5,005	0.01%
2022/02/09	22	47.18	0	0.00	47.00	22	4,977	0.44%
2022/02/08	0	0.00	19	47.13	47.25	-19	4,940	-0.38%
2022/02/07	5	47.00	1	47.00	47.05	4	4,852	0.08%
2022/01/26	4.5	46.64	1	46.55	46.80	3.5	4,760	0.07%
2022/01/25	4	46.21	5	46.30	46.30	-1	4,666	-0.02%
2022/01/24	2	46.10	0	0.00	46.30	2	4,641	0.04%
2022/01/21	1	46.10	1	46.05	46.25	0	4,590	0.00%
2022/01/20	2	46.05	0	0.00	46.15	2	4,536	0.04%
2022/01/19	6	46.02	13	45.94	45.95	-7	4,521	-0.15%
2022/01/18	3	46.15	9	46.15	46.10	-6	4,470	-0.13%
2022/01/17	6	46.25	0	0.00	46.25	6	4,483	0.13%
2022/01/14	1	46.20	0	0.00	46.35	1	4,544	0.02%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	11	46.25	0	0.00	46.25	11	4,657	0.24%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/10	1	46.20	1	46.25	46.35	0	4,618	0.00%
2022/01/07	1	46.35	1	46.15	46.45	0	4,611	0.00%
2022/01/06	1	46.10	15	46.13	46.30	-14	4,600	-0.30%
2022/01/05	20	46.05	1	46.10	46.10	19	4,599	0.41%
2022/01/04	21	46.05	0	0.00	46.15	21	4,640	0.45%
2022/01/03	2	46.10	1	46.10	46.25	1	4,629	0.02%
2021/12/30	11	46.26	0	0.00	46.25	11	4,602	0.24%
2021/12/29	0	0.00	1	46.15	46.25	-1	4,569	-0.02%
2021/12/24	0	0.00	21	46.00	46.20	-21	4,524	-0.46%
2021/12/23	2	46.05	4	46.03	46.05	-2	4,502	-0.04%
2021/12/22	1	46.75	0	0.00	46.70	1	4,305	0.02%
2021/12/21	3	47.03	1	47.25	47.00	2	4,226	0.05%
2021/12/20	0	0.00	0.1	47.55	47.60	-0.1	4,188	0.00%
2021/12/16	0	0.00	5	47.10	47.25	-5	4,208	-0.12%
2021/12/13	0	46.65	0	0.00	46.70	0	4,252	0.00%
2021/12/09	0	0.00	1	46.45	46.50	-1	4,177	-0.02%
2021/12/07	0	0.00	5	46.45	46.50	-5	4,130	-0.12%
2021/12/06	1	46.40	0	0.00	46.40	1	4,098	0.02%
2021/12/01	0	0.00	1	46.50	46.70	-1	4,107	-0.02%
2021/11/30	3	46.28	0	0.00	46.20	3	4,101	0.07%
2021/11/29	0.1	46.80	0	0.00	46.45	0.1	4,068	0.00%
2021/11/26	0	0.00	1	46.70	46.80	-1	4,044	-0.02%
2021/11/25	1	47.15	0	0.00	47.10	1	4,003	0.02%
2021/11/24	6	46.75	1	46.80	46.85	5	3,916	0.13%
2021/11/23	1	46.20	1	46.15	46.20	0	3,893	0.00%
2021/11/22	2	46.40	1	46.45	46.55	1	3,875	0.03%
2021/11/19	0	0.00	0.3	46.60	46.65	-0.3	3,884	-0.01%
2021/11/18	0.1	46.75	1	46.70	46.60	-0.9	3,886	-0.02%
2021/11/17	0	0.00	13	46.30	46.50	-13	3,875	-0.34%
2021/11/16	1.4	46.82	4	47.05	46.80	-2.6	3,859	-0.07%
2021/11/15	2.3	47.98	1	48.10	47.65	1.3	3,829	0.03%
2021/11/12	0	0.00	12	47.71	47.80	-12	3,734	-0.32%
2021/11/10	0.1	45.45	0	0.00	45.45	0.1	3,663	0.00%
2021/11/09	0.3	45.00	1	45.00	44.95	-0.8	3,676	-0.02%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/02	1	44.85	0	0.00	44.70	1	3,818	0.03%
2021/11/01	0	0.00	2	44.85	44.70	-2	3,840	-0.05%
2021/10/29	1	45.00	2	45.05	44.95	-1	3,853	-0.03%
2021/10/28	2	45.20	0	0.00	45.10	2	3,908	0.05%
2021/10/26	0	0.00	6	45.58	45.55	-6	3,975	-0.15%
2021/10/25	2	44.85	0	0.00	45.20	2	4,053	0.05%
2021/10/22	2	45.45	1	45.15	45.15	1	4,122	0.02%
2021/10/19	0	0.00	1	44.45	44.55	-1	4,268	-0.02%
2021/10/18	1	44.61	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	1	44.75	44.75	-1	4,387	-0.02%
2021/10/12	1	45.00	1	45.00	45.10	0	4,494	0.00%
2021/10/06	1	44.60	0	0.00	44.25	1	4,452	0.02%
2021/10/04	1	44.80	2	44.75	44.70	-1	4,580	-0.02%
2021/10/01	1.4	44.68	0	0.00	44.80	1.4	4,599	0.03%
2021/09/30	1	45.10	1	45.10	45.10	0	4,629	0.00%
2021/09/29	4	45.09	0	0.00	45.05	4	4,619	0.09%
2021/09/28	1	45.20	0	0.00	45.30	1	4,593	0.02%
2021/09/27	9	44.83	0.3	44.85	44.65	8.7	4,567	0.19%
2021/09/23	46	46.68	9	46.84	46.80	37	4,357	0.85%
2021/09/22	58	46.51	0	0.00	46.20	58	4,245	1.37%
2021/09/17	1	47.65	2.2	47.37	47.35	-1.2	4,100	-0.03%
2021/09/13	3	48.17	0	0.00	48.35	3	4,204	0.07%
2021/09/08	2	47.30	10	47.49	47.25	-8	4,312	-0.19%
2021/09/03	41	48.32	0	0.00	48.25	41	4,304	0.95%
2021/08/31	0	0.00	1	47.80	48.20	-1	4,386	-0.02%
2021/08/30	2	47.40	0	0.00	47.40	2	4,411	0.05%
2021/08/26	1	47.45	0	0.00	47.40	1	4,429	0.02%
2021/08/23	3.1	47.60	0	0.00	47.50	3.1	4,576	0.07%
2021/08/19	0.3	48.10	2	47.75	47.55	-1.8	5,750	-0.03%
2021/08/18	0	0.00	7	47.96	48.40	-7	5,778	-0.12%
2021/08/17	0	0.00	1	48.80	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	0.9	48.35	48.10	-0.9	5,726	-0.02%
2021/08/13	1	48.75	4	48.85	48.90	-3	5,649	-0.05%
2021/08/12	9	48.95	0	0.00	48.95	9	5,580	0.16%
2021/08/11	2	48.60	7.3	48.80	48.80	-5.3	5,583	-0.09%
2021/08/10	3	48.58	5	48.67	48.85	-2	5,582	-0.04%
2021/08/09	9	49.05	0	0.00	49.00	9	5,636	0.16%
2021/08/06	5.2	49.37	0	0.00	49.45	5.2	5,660	0.09%
2021/08/05	0	0.00	1.3	48.74	48.70	-1.3	5,663	-0.02%
2021/08/04	2	48.90	0	0.00	49.05	2	5,896	0.03%
2021/08/03	10	49.50	1	49.70	49.30	9	5,955	0.15%
2021/08/02	0.1	49.20	1	49.30	49.45	-0.9	6,067	-0.01%
2021/07/30	0	0.00	2	48.83	49.05	-2	6,127	-0.03%
2021/07/29	3	49.07	9	48.93	49.10	-6	6,148	-0.10%
2021/07/28	9	48.36	134	47.96	48.35	-125	6,105	-2.05%	大賣/鉅額交易
2021/07/27	0	0.00	12.3	47.83	48.15	-12.3	6,096	-0.20%
2021/07/26	1	48.15	10.1	48.31	48.10	-9.1	6,098	-0.15%
2021/07/23	12	47.68	116	47.97	47.90	-104	6,014	-1.73%	大賣/鉅額交易
2021/07/22	49	46.89	9	46.80	46.85	40	5,822	0.69%
2021/07/21	1.6	45.87	4	45.88	46.00	-2.4	5,780	-0.04%
2021/07/20	4.1	45.59	1	45.55	45.65	3.1	5,959	0.05%
2021/07/19	87.2	46.09	13	45.91	46.10	74.2	6,065	1.22%
2021/07/16	22.3	45.58	0	0.00	45.75	22.3	6,068	0.37%
2021/07/15	0	0.00	0.5	45.00	45.10	-0.5	6,030	-0.01%
2021/07/13	12	45.00	8	44.88	44.85	4	6,135	0.07%
2021/07/12	0	0.00	6	45.43	45.20	-6	6,116	-0.10%
2021/07/09	41	45.61	22	45.07	45.00	19	6,084	0.31%
2021/07/08	4	44.74	11	44.61	44.65	-7	6,005	-0.12%
2021/07/07	3.3	44.07	12.2	44.02	44.40	-8.9	6,008	-0.15%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/02	2	43.25	0	0.00	43.30	2	6,077	0.03%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0.1	43.55	1	43.60	43.55	-0.9	6,147	-0.01%
2021/06/28	1.2	43.94	2	43.90	43.60	-0.8	6,172	-0.01%
2021/06/25	2.2	44.09	2	44.10	43.60	0.2	6,171	0.00%
2021/06/24	2.2	43.45	1	43.61	43.85	1.2	6,158	0.02%
2021/06/23	10	42.95	0	0.00	42.70	10	6,132	0.16%
2021/06/22	1	42.35	0	0.00	42.35	1	6,080	0.02%
2021/06/21	3.1	42.22	0	0.00	42.20	3.1	6,087	0.05%
2021/06/18	1	42.35	1	42.60	42.20	0	6,113	0.00%
2021/06/17	2	42.25	2	42.60	42.75	0	6,189	0.00%
2021/06/16	0.5	42.70	0	0.00	42.50	0.5	6,260	0.01%
2021/06/10	1.2	42.01	9	42.05	42.30	-7.8	6,243	-0.12%
2021/06/09	11.7	41.79	2	41.75	41.75	9.7	6,208	0.16%
2021/06/08	2	41.30	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.85	0	0.00	41.55	1	6,172	0.02%
2021/06/04	1.2	41.97	0	0.00	41.95	1.2	6,144	0.02%
2021/06/03	0	0.00	0	42.05	41.85	0	6,153	0.00%
2021/06/02	1	41.85	50	41.90	42.00	-49	6,141	-0.80%
2021/05/31	1.1	42.17	0	0.00	42.10	1.1	6,060	0.02%
2021/05/28	52	42.93	0	0.00	42.65	52	5,999	0.87%
2021/05/27	1.7	42.12	0	0.00	42.60	1.7	5,986	0.03%
2021/05/25	0.1	42.65	0	0.00	42.30	0.1	4,800	0.00%
2021/05/21	0	42.50	0	0.00	43.00	0	4,782	0.00%
2021/05/19	5	41.85	0	0.00	41.85	5	4,749	0.11%
2021/05/18	0.2	42.10	1	41.35	41.90	-0.9	4,748	-0.02%
2021/05/17	9	41.30	4	41.85	40.80	5	4,762	0.10%
2021/05/14	4.2	42.93	0	0.00	42.80	4.2	4,683	0.09%
2021/05/13	7.2	41.40	6	41.56	42.10	1.2	4,629	0.03%
2021/05/12	14.6	43.38	16	44.18	42.60	-1.4	4,544	-0.03%
2021/05/11	2	45.20	3	45.48	44.85	-1	4,277	-0.02%
2021/05/10	1.4	45.56	1	45.80	45.70	0.4	4,201	0.01%
2021/05/07	0	0.00	16	45.50	44.70	-16	4,073	-0.39%
2021/05/06	0	0.00	1.1	45.41	45.25	-1.1	3,976	-0.03%
2021/05/05	0.2	45.30	0.1	45.10	45.20	0.1	3,929	0.00%
2021/05/04	2	44.30	24	44.20	44.35	-22	3,882	-0.57%
2021/05/03	0	0.00	16	44.85	44.70	-16	3,820	-0.42%
2021/04/29	1	45.30	0	0.00	45.25	1	3,765	0.03%
2021/04/28	0.2	45.70	20	45.55	45.65	-19.8	3,739	-0.53%
2021/04/27	3	46.13	8	46.15	46.20	-5	3,767	-0.13%
2021/04/26	51.1	46.45	14	46.51	46.60	37.1	3,705	1.00%
2021/04/23	14	44.89	11	45.04	45.35	3	3,491	0.09%
2021/04/22	1	44.30	34.3	44.40	44.10	-33.3	3,389	-0.98%
2021/04/21	17.4	44.38	1	44.35	44.35	16.4	3,329	0.49%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	2	44.40	3	44.32	44.60	-1	3,322	-0.03%
2021/04/16	40	43.51	0	0.00	43.60	40	3,270	1.22%
2021/04/15	2	43.33	0	0.00	43.30	2	3,297	0.06%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/13	0	0.00	14	43.62	43.50	-14	3,329	-0.42%
2021/04/12	15	43.57	2	43.60	43.60	13	3,327	0.39%
2021/04/09	5	43.70	0	0.00	43.75	5	3,336	0.15%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	1.1	43.65	0	0.00	43.65	1.1	3,277	0.03%
2021/04/06	0	0.00	6	43.61	43.65	-6	3,270	-0.18%
2021/04/01	4	43.55	2.5	43.68	43.55	1.5	3,289	0.05%
2021/03/31	1.4	43.39	2	43.50	43.50	-0.6	3,351	-0.02%
2021/03/30	5	43.51	0	0.00	43.45	5	3,527	0.14%
2021/03/29	16	43.44	4	43.40	43.55	12	3,680	0.33%
2021/03/26	3	43.45	3	43.45	43.50	0	3,854	0.00%
2021/03/25	2	43.40	25	43.54	43.60	-23	4,049	-0.57%
2021/03/24	2.1	43.11	8	43.12	43.55	-5.9	4,322	-0.14%
2021/03/23	10.1	43.16	0	0.00	43.15	10.1	4,361	0.23%
2021/03/22	34.8	43.42	16	43.29	43.60	18.8	4,406	0.43%
2021/03/19	6	44.83	0	0.00	44.25	6	4,320	0.14%
2021/03/12	3	44.97	0	0.00	44.95	3	4,737	0.06%
2021/03/11	0	0.00	5	45.40	45.35	-5	5,010	-0.10%
2021/03/10	0	0.00	0.2	45.40	45.45	-0.2	5,045	0.00%
2021/03/09	5	45.30	1	45.50	45.40	4	5,080	0.08%
2021/03/08	5	45.20	1	45.20	45.25	4	5,088	0.08%
2021/03/04	5	44.95	3	44.98	45.05	2	5,217	0.04%
2021/03/02	1.5	44.87	0	0.00	44.55	1.5	5,174	0.03%
2021/02/26	1.5	44.63	0	0.00	45.20	1.5	5,182	0.03%
2021/02/25	0.1	44.90	1	44.95	44.95	-0.9	5,115	-0.02%
2021/02/24	1	44.55	0.7	44.70	44.55	0.3	5,110	0.01%
2021/02/23	0.3	44.80	8	44.86	44.85	-7.7	5,087	-0.15%
2021/02/22	6.2	44.00	1.1	44.19	44.05	5.1	5,042	0.10%
2021/02/19	3	43.83	0	0.00	44.10	3	5,037	0.06%
2021/02/17	1	43.95	2	44.10	43.75	-1	5,010	-0.02%
2021/02/03	0	0.00	1	43.40	43.30	-1	5,080	-0.02%
2021/02/02	0	0.00	2.2	43.94	43.60	-2.2	5,119	-0.04%
2021/02/01	10	44.03	7	43.87	43.25	3	5,130	0.06%
2021/01/29	4	43.01	18	42.93	42.60	-14	5,117	-0.27%
2021/01/28	2	43.25	0	0.00	43.25	2	5,081	0.04%
2021/01/27	6	43.60	0	0.00	43.60	6	5,087	0.12%
2021/01/26	5	43.50	1	43.70	43.45	4	5,088	0.08%
2021/01/25	4	43.68	0	0.00	43.95	4	5,087	0.08%
2021/01/22	12	43.23	0	0.00	43.10	12	5,104	0.24%
2021/01/21	5	43.35	0	0.00	43.40	5	5,102	0.10%
2021/01/20	18	43.58	0	0.00	43.10	18	5,100	0.35%
2021/01/18	5	44.75	0	0.00	44.55	5	4,997	0.10%
2021/01/15	3	45.38	0	0.00	45.05	3	5,015	0.06%
2021/01/12	0	0.00	1	45.95	45.55	-1	5,170	-0.02%
2021/01/11	3	46.12	7	46.18	46.00	-4	5,145	-0.08%
2021/01/08	8	45.93	1	46.00	45.90	7	5,122	0.14%
2021/01/07	0	0.00	2	45.88	45.60	-2	5,099	-0.04%
2021/01/06	5	45.50	1	45.85	45.20	4	5,053	0.08%
2021/01/05	6	45.22	0	0.00	45.05	6	5,013	0.12%
2021/01/04	9	45.31	0.1	45.45	45.15	8.9	5,002	0.18%
2020/12/31	1	45.65	0	0.00	45.85	1	5,008	0.02%
2020/12/28	3.4	46.04	13	46.05	45.90	-9.6	4,988	-0.19%
2020/12/25	1	46.20	4	46.35	46.45	-3	4,947	-0.06%
2020/12/24	0	0.00	7	46.15	46.40	-7	4,907	-0.14%
2020/12/22	4	44.61	21.1	45.30	44.50	-17.1	4,623	-0.37%
2020/12/21	3	45.25	0	0.00	44.95	3	4,561	0.07%
2020/12/18	2	46.25	40.2	46.25	45.60	-38.2	4,425	-0.86%
2020/12/17	0	0.00	1	46.15	46.05	-1	4,185	-0.02%
2020/12/16	1.8	45.83	10	45.71	45.95	-8.2	4,169	-0.20%
2020/12/15	2	45.05	0	0.00	45.25	2	4,086	0.05%
2020/12/14	21	45.03	22	45.01	44.90	-1	4,076	-0.02%
2020/12/11	10	44.60	21	44.32	44.35	-11	4,015	-0.27%
2020/12/10	5	44.28	3	44.43	44.60	2	3,999	0.05%
2020/12/09	4	44.53	1.3	44.39	44.50	2.7	3,934	0.07%
2020/12/08	31.1	44.57	32.2	44.95	45.40	-1.1	3,834	-0.03%
2020/12/07	5	45.32	18	45.47	45.85	-13	3,620	-0.36%
2020/12/04	8	43.43	4.1	43.46	43.50	3.9	3,344	0.12%
2020/12/03	3	43.90	0	0.00	43.80	3	3,285	0.09%
2020/12/02	1	44.35	0	0.00	44.35	1	3,253	0.03%
2020/12/01	5	44.28	3	44.33	44.50	2	3,240	0.06%
2020/11/30	1	44.20	51	44.21	44.50	-50	3,235	-1.55%
2020/11/27	33	43.72	0	0.00	43.85	33	3,140	1.05%
2020/11/26	8	43.77	0	0.00	43.85	8	3,149	0.25%
2020/11/25	2	43.78	8	43.67	43.90	-6	3,254	-0.18%
2020/11/23	0	0.00	1	43.55	43.45	-1	3,242	-0.03%
2020/11/18	11	43.15	6	43.35	43.35	5	3,279	0.15%
2020/11/16	0	0.00	1	43.30	43.45	-1	3,317	-0.03%
2020/11/13	1	43.05	0	0.00	43.40	1	3,336	0.03%
2020/11/12	3	43.50	8.4	43.69	43.85	-5.4	3,324	-0.16%
2020/11/11	1	43.75	13	43.65	44.00	-12	3,346	-0.36%
2020/11/10	1	42.85	6	42.87	42.95	-5	3,273	-0.15%
2020/11/09	0	0.00	3	42.20	42.00	-3	3,262	-0.09%
2020/11/06	5	41.93	0	0.00	41.90	5	3,242	0.15%
2020/11/05	8	42.04	1	42.20	42.00	7	3,220	0.22%
2020/11/04	11	41.88	0	0.00	42.00	11	3,211	0.34%
2020/11/03	1	42.40	7	42.10	42.35	-6	3,197	-0.19%
2020/11/02	7.4	41.99	7.2	41.95	41.90	0.2	3,189	0.01%
2020/10/30	3.8	41.83	0	0.00	41.50	3.8	3,171	0.12%
2020/10/29	7	41.94	0	0.00	41.85	7	3,118	0.22%
2020/10/28	2	42.38	0	0.00	42.10	2	3,121	0.06%
2020/10/27	3	42.55	0	0.00	42.55	3	3,113	0.10%
2020/10/26	0	0.00	1	42.80	42.60	-1	3,111	-0.03%
2020/10/23	2	43.15	0	0.00	42.55	2	3,120	0.06%
2020/10/22	4	42.24	1	42.90	43.20	3	3,106	0.10%
2020/10/21	0	0.00	1	42.65	42.70	-1	2,930	-0.03%
2020/10/20	5	42.71	0	0.00	42.65	5	2,920	0.17%
2020/10/16	0	0.00	1	42.90	42.90	-1	2,874	-0.03%
2020/10/15	3	42.93	1	43.15	42.95	2	2,865	0.07%
2020/10/13	3	44.02	0	0.00	43.85	3	2,846	0.11%
2020/10/06	0.4	43.90	0	0.00	43.70	0.4	2,829	0.01%
2020/09/29	0	0.00	7	43.00	43.30	-7	2,824	-0.25%
2020/09/28	0	0.00	13	42.28	42.65	-13	2,795	-0.47%
2020/09/25	3	42.30	31	42.19	41.50	-28	2,769	-1.01%
2020/09/24	11	41.50	32	41.63	41.45	-21	2,721	-0.77%
2020/09/23	2	46.55	0	0.00	46.15	2	2,590	0.08%
2020/09/22	11	46.45	3	46.65	46.60	8	2,499	0.32%
2020/09/21	0	0.00	34	46.90	46.85	-34	2,460	-1.38%
2020/09/17	2	46.55	29	46.67	46.55	-27	2,381	-1.13%
2020/09/16	2	46.50	1	46.35	46.35	1	2,358	0.04%
2020/09/15	0	0.00	4	46.45	46.35	-4	2,343	-0.17%
2020/09/14	0	0.00	4	46.35	46.35	-4	2,348	-0.17%
2020/09/11	31	46.21	0	0.00	46.30	31	2,335	1.33%
2020/09/10	20	46.40	15	46.30	46.30	5	2,321	0.22%
2020/09/09	1	46.05	1	46.15	46.15	0	2,306	0.00%
2020/09/08	14	45.80	0	0.00	45.85	14	2,307	0.61%
2020/09/04	3	45.52	3	45.60	45.80	0	2,420	0.00%
2020/09/03	10	45.70	0	0.00	45.60	10	2,467	0.41%
2020/09/02	1	45.90	1	46.00	45.65	0	2,445	0.00%
2020/09/01	14	46.09	0	0.00	46.20	14	2,458	0.57%
2020/08/31	13	46.46	13	46.30	46.40	0	2,516	0.00%
2020/08/28	1	45.60	5	45.88	45.60	-4	2,440	-0.16%
2020/08/27	2	45.33	0	0.00	45.50	2	2,459	0.08%
2020/08/26	2	45.28	5	45.36	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	15	44.97	44.95	-15	2,531	-0.59%
2020/08/24	1	44.65	13	44.61	44.65	-12	2,659	-0.45%
2020/08/21	1	44.20	3	44.40	44.35	-2	2,688	-0.07%
2020/08/20	5	44.10	11	43.87	43.50	-6	2,678	-0.22%
2020/08/19	2	44.60	6	44.68	44.45	-4	2,644	-0.15%
2020/08/18	4	44.35	11	44.29	44.30	-7	2,619	-0.27%
2020/08/17	7	43.85	19	44.06	44.35	-12	2,621	-0.46%
2020/08/14	11	43.07	2	43.13	43.10	9	2,595	0.35%
2020/08/13	1	43.55	30	43.46	43.75	-29	2,596	-1.12%
2020/08/12	1	42.60	0	0.00	42.55	1	2,585	0.04%
2020/08/11	1	42.70	4	42.70	42.70	-3	2,603	-0.12%
2020/08/10	2	42.88	0	0.00	42.90	2	2,640	0.08%
2020/08/07	3	42.75	0	0.00	42.85	3	2,686	0.11%
2020/08/06	39	42.66	0	0.00	42.95	39	2,722	1.43%
2020/08/05	8	42.40	0	0.00	42.40	8	2,742	0.29%
2020/07/29	5	42.34	0	0.00	41.90	5	2,787	0.18%
2020/07/27	1	42.70	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/22	0.2	43.40	0	0.00	43.30	0.2	2,846	0.01%
2020/07/21	0	0.00	1	43.45	43.45	-1	2,848	-0.04%
2020/07/20	2	42.75	0	0.00	42.65	2	2,851	0.07%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	9	43.25	43.25	-9	2,862	-0.31%
2020/07/15	1	43.35	0	0.00	43.65	1	2,856	0.04%
2020/07/13	3	43.05	7	42.94	42.80	-4	2,833	-0.14%
2020/07/10	31	43.45	0	0.00	43.15	31	2,817	1.10%
2020/07/09	13	44.02	0	0.00	43.90	13	2,812	0.46%
2020/07/08	22	43.95	0	0.00	44.40	22	2,791	0.79%
2020/07/07	4	44.09	0	0.00	44.10	4	2,779	0.14%
2020/07/06	19	44.03	0	0.00	44.00	19	2,765	0.69%
2020/07/03	2.1	43.93	0	0.00	43.85	2.1	2,768	0.08%
2020/07/01	0	0.00	10.1	43.95	43.95	-10.1	2,774	-0.37%
2020/06/30	10	43.55	0	0.00	43.55	10	2,781	0.36%
2020/06/29	1	43.40	0	0.00	43.60	1	2,797	0.04%
2020/06/19	22	43.75	0	0.00	43.50	22	2,875	0.77%
2020/06/18	0	0.00	3	44.00	44.05	-3	2,865	-0.10%
2020/06/15	17	43.69	15	44.00	43.70	2	3,099	0.06%
2020/06/12	5	43.73	0	0.00	43.60	5	3,148	0.16%
2020/06/11	5	45.15	10	45.50	44.80	-5	3,119	-0.16%
2020/06/10	46	45.99	0	0.00	45.85	46	3,127	1.47%
2020/06/09	0	0.00	2	46.50	46.50	-2	3,185	-0.06%
2020/06/08	4	46.48	1	46.30	46.50	3	3,259	0.09%
2020/06/05	35	47.13	2	47.08	47.25	33	3,232	1.02%
2020/06/04	0	0.00	19	46.32	46.40	-19	3,182	-0.60%
2020/06/03	0	0.00	1	46.15	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	2	45.35	45.40	-2	3,135	-0.06%
2020/06/01	6	44.38	0	0.00	44.90	6	3,087	0.19%
2020/05/28	14	44.75	0	0.00	44.75	14	2,899	0.48%
2020/05/26	0.2	44.40	0	0.00	44.25	0.2	2,950	0.01%
2020/05/25	0	0.00	0.5	44.40	44.15	-0.5	2,952	-0.02%
2020/05/22	1	44.05	0	0.00	44.10	1	2,961	0.03%
2020/05/20	1	44.15	0	0.00	43.80	1	2,930	0.03%
2020/05/15	1	43.55	5	43.41	43.55	-4	2,908	-0.14%
2020/05/14	4	43.30	0	0.00	43.05	4	2,866	0.14%
2020/05/12	3	44.72	1	44.55	44.90	2	2,786	0.07%
2020/05/11	1	44.65	2	44.85	44.70	-1	2,769	-0.04%
2020/04/30	0	0.00	1	43.95	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	3	43.05	43.70	-3	2,799	-0.11%
2020/04/28	0	0.00	1	42.95	42.85	-1	2,828	-0.04%
2020/04/27	1	42.10	1	42.00	42.35	0	2,919	0.00%
2020/04/23	1	40.55	0	0.00	40.60	1	2,917	0.03%
2020/04/22	2	40.15	0	0.00	40.30	2	2,922	0.07%
2020/04/21	3	40.70	0	0.00	40.40	3	2,922	0.10%
2020/04/17	1	41.95	1	41.45	41.30	0	2,903	0.00%
2020/04/15	3	41.80	0	0.00	41.75	3	2,879	0.10%
2020/04/14	5	41.45	5	40.75	41.50	0	2,874	0.00%
2020/04/10	1	40.40	0	0.00	40.65	1	2,860	0.03%
2020/04/09	1	40.35	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/06	2	39.60	0	0.00	40.40	2	2,820	0.07%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/27	5	40.20	2	40.33	39.55	3	2,871	0.10%
2020/03/26	1	39.75	2	40.40	39.90	-1	2,947	-0.03%
2020/03/25	1	40.40	4	39.99	39.80	-3	3,048	-0.10%
2020/03/24	1	35.90	9	36.89	36.85	-8	3,033	-0.26%
2020/03/23	5	34.00	5	33.80	34.15	0	3,025	0.00%
2020/03/20	8	34.47	2	34.75	35.00	6	3,015	0.20%
2020/03/19	15	33.03	12	32.89	32.90	3	2,948	0.10%
2020/03/18	7	36.75	6	36.45	36.45	1	2,814	0.04%
2020/03/17	7	38.18	4	38.29	38.00	3	2,762	0.11%
2020/03/16	1	40.05	0.4	40.30	40.05	0.6	2,713	0.02%
2020/03/13	3	38.70	11	40.36	40.40	-8	2,685	-0.30%
2020/03/12	5	42.01	10	41.85	41.80	-5	2,579	-0.19%
2020/03/10	19.2	43.95	6	43.78	43.95	13.2	2,482	0.53%
2020/03/09	1	44.60	0	0.00	44.30	1	2,456	0.04%
2020/03/05	0	0.00	2	45.15	45.30	-2	2,400	-0.08%
2020/03/04	1	44.90	0	0.00	45.00	1	2,401	0.04%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	5	44.32	0	0.00	44.50	5	2,411	0.21%
2020/02/27	0	0.00	3	44.60	44.85	-3	2,420	-0.12%
2020/02/26	1	44.70	0	0.00	44.80	1	2,381	0.04%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/24	2	45.23	0	0.00	45.10	2	2,371	0.08%
2020/02/21	5	45.59	0	0.00	45.50	5	2,360	0.21%
2020/02/20	2	45.65	0	0.00	45.70	2	2,358	0.08%
2020/02/19	0.2	46.30	1	46.15	46.20	-0.8	2,346	-0.04%
2020/02/17	3	45.85	0	0.00	45.95	3	2,350	0.13%
2020/02/11	2	45.35	0	0.00	45.35	2	2,393	0.08%
2020/02/07	5	45.34	2	45.35	45.25	3	2,411	0.12%
2020/02/05	2	45.10	0	0.00	45.10	2	2,430	0.08%
2020/02/04	0	0.00	3	45.00	45.00	-3	2,417	-0.12%
2020/02/03	5	44.54	1	45.10	44.90	4	2,404	0.17%
2020/01/31	4	45.40	0	0.00	45.25	4	2,388	0.17%
2020/01/30	26	45.60	0	0.00	45.45	26	2,348	1.11%
2020/01/20	1	47.10	1	47.10	47.10	0	2,265	0.00%
2020/01/17	0	0.00	2	46.85	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/13	1	46.25	1	46.25	46.30	0	2,380	0.00%
2020/01/10	1	46.05	0	0.00	46.25	1	2,427	0.04%
2020/01/09	1	45.75	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/06	1	46.05	1	46.10	46.20	0	2,534	0.00%
2020/01/02	0	0.00	1	46.30	46.30	-1	2,609	-0.04%
2019/12/31	0	0.00	6	46.35	46.30	-6	2,634	-0.23%
2019/12/30	2	46.45	1	46.40	46.45	1	2,707	0.04%
2019/12/27	0	0.00	1	46.35	46.40	-1	2,900	-0.03%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/24	2	45.95	10	45.85	46.15	-8	5,351	-0.15%
2019/12/23	12	45.61	0	0.00	45.55	12	5,284	0.23%
2019/12/20	7	45.74	3	45.80	45.45	4	5,215	0.08%
2019/12/19	3	45.77	0	0.00	45.90	3	5,119	0.06%
2019/12/18	11	46.05	0	0.00	46.00	11	5,095	0.22%
2019/12/17	0	0.00	1	46.15	46.25	-1	5,093	-0.02%
2019/12/13	1.1	46.25	5	46.25	46.25	-3.9	5,109	-0.08%
2019/12/12	0	0.00	0.4	46.45	46.35	-0.4	5,127	-0.01%
2019/12/11	10	46.05	0	0.00	46.05	10	5,165	0.19%
2019/12/10	0.3	46.30	0	0.00	46.05	0.3	5,169	0.00%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/04	1	46.50	0	0.00	46.60	1	5,166	0.02%
2019/12/02	0	0.00	1	46.60	46.55	-1	5,162	-0.02%
2019/11/28	1	46.70	0	0.00	46.50	1	5,154	0.02%
2019/11/26	2	46.73	0	0.00	46.20	2	5,164	0.04%
2019/11/25	0	0.00	1	46.70	46.75	-1	5,111	-0.02%
2019/11/22	0	0.00	1	46.60	46.55	-1	5,154	-0.02%
2019/11/21	0	0.00	5	46.65	46.60	-5	5,167	-0.10%
2019/11/20	2	46.83	0	0.00	46.85	2	5,167	0.04%
2019/11/19	0.3	47.40	0	0.00	46.90	0.3	5,171	0.01%
2019/11/18	2	46.88	0	0.00	46.85	2	5,184	0.04%
2019/11/14	6	46.92	0	0.00	46.55	6	5,199	0.12%
2019/11/12	0	0.00	1	46.65	46.90	-1	5,211	-0.02%
2019/11/11	3	46.70	0	0.00	46.70	3	5,200	0.06%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/07	2	47.43	0	0.00	47.25	2	5,166	0.04%
2019/11/06	0	0.00	1	46.95	47.45	-1	5,160	-0.02%
2019/11/05	2.3	46.98	0	0.00	47.10	2.3	5,138	0.04%
2019/10/31	0	0.00	2	46.95	46.75	-2	5,127	-0.04%
2019/10/28	0.6	47.25	0	0.00	47.00	0.6	5,078	0.01%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/22	7	47.04	0	0.00	47.00	7	4,995	0.14%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/14	0	0.00	2	45.85	45.65	-2	4,751	-0.04%
2019/10/09	22	45.55	0	0.00	45.30	22	4,717	0.47%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/07	13	45.75	0	0.00	45.75	13	4,631	0.28%
2019/10/04	17	45.69	2	45.65	45.70	15	4,607	0.33%
2019/10/03	17	46.11	1	45.70	46.05	16	4,523	0.35%
2019/10/02	6	45.99	1	45.95	45.90	5	4,330	0.12%
2019/10/01	11	49.94	6	49.86	49.95	5	3,108	0.16%
2019/09/26	4	49.73	0	0.00	49.80	4	1,857	0.22%
2019/09/25	1	49.65	5	49.70	49.80	-4	1,821	-0.22%
2019/09/24	8	49.69	0	0.00	49.65	8	1,784	0.45%
2019/09/23	2	49.85	0	0.00	49.80	2	1,758	0.11%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	2	50.05	0	0.00	50.00	2	1,706	0.12%
2019/09/17	1	50.20	1	50.10	50.20	0	1,703	0.00%
2019/09/16	5	49.35	3	49.90	50.00	2	1,705	0.12%
2019/09/12	1	49.40	0	0.00	49.40	1	1,672	0.06%
2019/09/10	1	49.70	2	49.70	49.75	-1	1,679	-0.06%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/03	1	49.50	1	49.30	49.25	0	1,677	0.00%
2019/08/30	0	0.00	8	49.43	49.50	-8	1,684	-0.48%
2019/08/29	1	49.05	0	0.00	49.05	1	1,661	0.06%
2019/08/27	1	48.60	0	0.00	48.40	1	1,650	0.06%
2019/08/26	0.3	49.00	0	0.00	48.80	0.3	1,610	0.02%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/22	0	0.00	1	49.05	48.90	-1	1,597	-0.06%
2019/08/19	3	48.65	0	0.00	48.75	3	1,660	0.18%
2019/08/16	1	48.75	1	48.75	48.80	0	1,642	0.00%
2019/08/15	0	0.00	1	48.35	48.95	-1	1,622	-0.06%
2019/08/14	1	48.40	0	0.00	48.35	1	1,595	0.06%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/07	0	0.00	1	48.15	48.00	-1	1,606	-0.06%
2019/08/06	1	47.80	1	47.95	48.10	0	1,615	0.00%
2019/08/05	6	48.33	0	0.00	48.20	6	1,609	0.37%
2019/08/02	0	0.00	3	48.40	48.40	-3	1,605	-0.19%
2019/08/01	1	48.65	0	0.00	48.60	1	1,608	0.06%
2019/07/30	0	0.00	1	49.05	48.95	-1	1,599	-0.06%
2019/07/29	2	48.95	0	0.00	48.95	2	1,612	0.12%
2019/07/26	0.2	49.20	3	48.90	49.10	-2.8	1,609	-0.17%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.13%
2019/07/17	0	0.00	5	49.25	49.20	-5	1,607	-0.31%
2019/07/16	1	49.10	5	49.10	49.20	-4	1,601	-0.25%
2019/07/15	0.2	49.35	0	0.00	49.25	0.2	1,602	0.01%
2019/07/12	2	49.15	10	49.20	49.15	-8	1,626	-0.49%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/08	3	49.40	0	0.00	49.40	3	1,669	0.18%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/06/27	2	49.83	3	49.95	49.75	-1	1,856	-0.05%
2019/06/26	1	49.65	0	0.00	49.75	1	1,945	0.05%
2019/06/25	2	49.85	0	0.00	49.95	2	1,954	0.10%
2019/06/24	1	50.20	2	50.00	50.00	-1	1,993	-0.05%
2019/06/21	1	49.90	0	0.00	50.00	1	1,983	0.05%
2019/06/20	0	0.00	2	49.88	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	5	49.79	49.90	-5	2,011	-0.25%
2019/06/17	0	0.00	2	48.85	48.55	-2	2,069	-0.10%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/12	1	48.65	0	0.00	48.75	1	2,416	0.04%
2019/06/10	5	48.66	0	0.00	48.70	5	2,457	0.20%
2019/06/06	2	48.50	0	0.00	48.50	2	2,495	0.08%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	0	0.00	1	49.10	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	1	48.80	48.90	-1	2,532	-0.04%
2019/05/31	1	48.75	2	48.50	48.80	-1	2,523	-0.04%
2019/05/30	2	48.35	0	0.00	48.15	2	2,513	0.08%
2019/05/29	0	0.00	1	48.95	48.35	-1	2,510	-0.04%
2019/05/27	11	48.95	1	48.80	49.20	10	2,443	0.41%
2019/05/23	1	48.25	0	0.00	48.05	1	2,415	0.04%
2019/05/22	0	0.00	2	47.95	48.10	-2	2,419	-0.08%
2019/05/21	1	48.10	1	48.10	48.10	0	2,430	0.00%
2019/05/16	2	47.80	0	0.00	47.75	2	2,419	0.08%
2019/05/15	2	47.90	1	47.90	47.80	1	2,427	0.04%
2019/05/14	1	47.50	2	48.00	48.05	-1	2,450	-0.04%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/05/09	3	48.07	1	48.00	48.00	2	2,476	0.08%
2019/05/07	2	48.78	0.5	48.80	48.70	1.5	2,491	0.06%
2019/05/02	0	0.00	5	49.35	49.40	-5	2,539	-0.20%
2019/04/26	1	48.80	6	48.80	48.80	-5	2,529	-0.20%
2019/04/24	1	49.00	0	0.00	48.65	1	2,536	0.04%
2019/04/23	1	48.70	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.70	2	48.70	48.75	-1	2,540	-0.04%
2019/04/19	6	49.00	0	0.00	48.90	6	2,543	0.24%
2019/04/18	3	48.55	3	48.63	48.60	0	2,557	0.00%
2019/04/17	0	0.00	1	49.15	49.15	-1	2,556	-0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	4	49.43	3	49.40	49.40	1	2,544	0.04%
2019/04/10	3	49.57	8	49.54	49.90	-5	2,528	-0.20%
2019/04/09	1	50.30	12	50.38	50.20	-11	2,506	-0.44%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/04/02	1	50.80	1	50.60	50.80	0	2,589	0.00%
2019/04/01	9	51.14	0	0.00	50.90	9	2,640	0.34%
2019/03/29	0	0.00	2	50.55	50.80	-2	2,550	-0.08%
2019/03/27	1	49.65	0	0.00	49.75	1	2,528	0.04%
2019/03/26	0	0.00	1	49.30	49.45	-1	2,493	-0.04%
2019/03/22	6	49.18	1	49.25	49.25	5	2,481	0.20%
2019/03/21	11	49.20	1	49.15	49.35	10	2,453	0.41%
2019/03/20	2	48.50	2	48.20	48.70	0	2,416	0.00%
2019/03/19	1	49.20	20	49.12	48.90	-19	2,361	-0.80%
2019/03/18	2	48.50	6	48.55	48.55	-4	2,302	-0.17%
2019/03/15	21	47.93	0	0.00	48.20	21	2,278	0.92%
2019/03/11	0	0.00	20	48.30	47.90	-20	1,939	-1.03%
2019/03/06	1	47.50	0	0.00	47.55	1	1,947	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/27	0	0.00	6	47.70	47.75	-6	2,017	-0.30%
2019/02/18	2	47.58	0	0.00	47.70	2	1,985	0.10%
2019/02/13	0	0.00	2	47.80	47.65	-2	1,986	-0.10%
2019/02/11	0	0.00	2	47.75	48.40	-2	1,951	-0.10%
2019/01/30	1	47.90	2	47.90	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	1	47.60	47.80	-1	1,912	-0.05%
2019/01/28	3.3	47.95	1	47.90	47.95	2.3	1,901	0.12%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	1	47.40	2	47.30	47.45	-1	1,868	-0.05%
2019/01/22	3	46.90	0	0.00	46.90	3	1,848	0.16%
2019/01/21	0.2	46.85	0	0.00	46.85	0.2	1,857	0.01%
2019/01/16	0.2	46.55	0	0.00	46.60	0.2	1,901	0.01%
2019/01/15	0.2	46.60	0	0.00	46.60	0.2	1,927	0.01%
2019/01/14	0.2	46.35	2	46.20	46.25	-1.8	1,945	-0.09%
2019/01/11	0.2	46.35	0	0.00	46.30	0.2	2,029	0.01%
2019/01/10	0.3	46.35	0	0.00	46.35	0.3	2,036	0.01%
2019/01/09	0.3	46.10	15	46.00	46.10	-14.7	2,047	-0.72%
2019/01/07	0.2	45.50	5	45.50	45.60	-4.8	2,086	-0.23%
2019/01/04	1	45.10	0	0.00	45.25	1	2,112	0.05%
2018/12/26	2	44.20	0	0.00	44.15	2	2,287	0.09%
2018/12/25	1	44.20	0	0.00	43.90	1	2,269	0.04%
2018/12/24	4	45.55	0	0.00	44.90	4	2,216	0.18%
2018/12/21	13	45.55	5	46.04	46.15	8	2,204	0.36%
2018/12/20	0	0.00	5	46.35	46.45	-5	2,143	-0.23%
2018/12/19	5	46.15	0	0.00	46.25	5	2,153	0.23%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/17	1	46.65	0	0.00	46.10	1	2,205	0.05%
2018/12/14	2	46.48	0	0.00	46.45	2	2,233	0.09%
2018/12/11	0	0.00	0	46.00	46.00	0	2,262	0.00%
2018/12/07	0	0.00	3	46.13	46.30	-3	2,348	-0.13%
2018/12/05	5	46.35	0	0.00	46.35	5	2,605	0.19%
2018/12/04	0	0.00	1	46.65	46.70	-1	2,983	-0.03%
2018/11/30	0	0.00	2	46.80	46.90	-2	4,360	-0.05%
2018/11/28	1	46.25	5	46.30	46.70	-4	4,917	-0.08%
2018/11/21	5	45.80	0	0.00	46.25	5	5,083	0.10%
2018/11/15	0.4	46.55	0	0.00	46.55	0.4	5,138	0.01%
2018/11/07	1	46.30	0	0.00	46.40	1	5,426	0.02%
2018/10/26	0	0.00	1	45.15	44.40	-1	5,726	-0.02%
2018/10/15	6	45.34	0	0.00	45.25	6	5,523	0.11%
2018/10/12	5	45.23	0	0.00	46.25	5	5,486	0.09%
2018/10/11	0	0.00	10	45.72	45.60	-10	5,469	-0.18%
2018/10/09	0	0.00	4	46.71	46.65	-4	5,337	-0.07%
2018/10/08	0	0.00	6	47.19	47.10	-6	5,304	-0.11%
2018/10/05	1	46.80	3	46.92	46.75	-2	5,270	-0.04%
2018/10/03	0	0.00	2	48.15	48.15	-2	5,218	-0.04%
2018/10/01	1	48.15	0	0.00	48.20	1	5,224	0.02%
2018/09/28	1	48.20	0	0.00	48.40	1	5,212	0.02%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/14	1	47.15	0	0.00	47.50	1	5,117	0.02%
2018/09/12	1	47.00	10	46.45	46.90	-9	5,051	-0.18%
2018/09/11	0	0.00	2	45.00	45.40	-2	4,986	-0.04%
2018/09/10	1	45.15	11	44.86	44.60	-10	4,834	-0.21%
2018/09/06	11	49.10	1	49.00	49.15	10	3,932	0.25%
2018/09/05	3	49.13	1	48.85	48.80	2	3,239	0.06%
2018/09/04	0	0.00	6	49.89	49.95	-6	2,892	-0.21%
2018/09/03	5	50.10	18	50.07	50.00	-13	2,724	-0.48%
2018/08/31	19	49.69	0	0.00	49.90	19	2,690	0.71%
2018/08/30	1	49.30	0	0.00	49.30	1	2,659	0.04%
2018/08/29	1	48.95	11	48.77	48.95	-10	2,728	-0.37%
2018/08/28	1	48.40	0	0.00	48.60	1	2,713	0.04%
2018/08/24	0	0.00	4	48.40	48.50	-4	2,758	-0.15%
2018/08/22	11	48.36	1	48.50	48.35	10	2,883	0.35%
2018/08/20	1	47.70	0	0.00	47.70	1	2,873	0.03%
2018/08/17	5	48.08	5	47.85	47.80	0	2,876	0.00%
2018/08/16	1	47.75	5	47.75	47.90	-4	2,874	-0.14%
2018/08/15	1	48.05	2.6	48.10	48.00	-1.6	2,873	-0.05%
2018/08/13	3	47.62	0	0.00	47.50	3	2,634	0.11%
2018/08/09	1	48.30	4	48.25	48.30	-3	2,481	-0.12%
2018/08/08	0	0.00	1	47.75	47.90	-1	2,452	-0.04%
2018/08/07	1	47.65	10	47.70	47.65	-9	2,382	-0.38%
2018/08/03	1	47.05	0	0.00	47.35	1	2,409	0.04%
2018/08/02	1	46.90	0	0.00	46.90	1	2,401	0.04%
2018/08/01	2	47.00	0	0.00	47.20	2	2,402	0.08%
2018/07/31	0	0.00	1	46.75	47.30	-1	2,392	-0.04%
2018/07/20	1	45.80	0	0.00	45.85	1	2,471	0.04%
2018/07/19	3	45.70	0	0.00	45.65	3	2,487	0.12%
2018/07/09	0	0.00	1	44.90	44.80	-1	2,609	-0.04%
2018/07/03	2	44.60	0	0.00	44.20	2	2,704	0.07%
2018/06/25	0	0.00	1	45.85	45.80	-1	2,627	-0.04%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	2	45.95	0	0.00	45.90	2	2,624	0.08%
2018/06/14	8	46.59	8	46.35	46.35	0	2,513	0.00%
2018/06/13	1	47.20	0	0.00	47.25	1	2,469	0.04%
2018/06/11	0	0.00	2	48.13	47.60	-2	2,510	-0.08%
2018/06/08	0	0.00	8	47.56	47.60	-8	2,477	-0.32%
2018/06/07	1	47.60	3	47.60	47.45	-2	2,455	-0.08%
2018/06/06	1	47.55	0	0.00	47.85	1	2,452	0.04%
2018/06/04	0	0.00	14	46.60	46.60	-14	2,310	-0.61%
2018/06/01	0	0.00	1	46.30	46.30	-1	2,272	-0.04%
2018/05/31	1	45.75	0	0.00	45.40	1	2,230	0.04%
2018/05/30	5	45.60	0	0.00	45.50	5	2,150	0.23%
2018/05/29	1	45.50	0	0.00	46.15	1	2,121	0.05%
2018/05/25	1	46.05	0	0.00	46.00	1	2,115	0.05%
2018/05/24	0	0.00	1	46.30	46.30	-1	2,108	-0.05%
2018/05/23	1	46.05	1	46.10	45.90	0	2,097	0.00%
2018/05/21	3	46.20	0	0.00	46.25	3	2,105	0.14%
2018/05/17	0	0.00	2	45.80	45.65	-2	2,114	-0.09%
2018/05/09	10	45.20	0	0.00	45.05	10	2,251	0.44%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/04	0.4	45.40	0	0.00	45.35	0.4	2,347	0.02%
2018/05/03	2	45.68	0	0.00	45.50	2	2,450	0.08%
2018/05/02	5	46.40	0	0.00	46.00	5	2,512	0.20%
2018/04/30	0	0.00	1	45.70	45.80	-1	2,513	-0.04%
2018/04/23	1	45.70	3	45.72	45.60	-2	2,630	-0.08%
2018/04/20	0	45.35	3	45.08	45.30	-3	2,590	-0.12%
2018/04/17	2	44.53	0	0.00	44.55	2	2,578	0.08%
2018/04/13	0	0.00	1	45.10	45.15	-1	2,574	-0.04%
2018/04/11	5	45.59	0	0.00	45.70	5	2,585	0.19%
2018/04/10	1	45.35	1	45.25	45.40	0	2,580	0.00%
2018/04/09	1	44.85	0	0.00	44.80	1	2,583	0.04%
2018/04/02	0	0.00	2	45.35	45.30	-2	2,590	-0.08%
2018/03/30	5	44.90	1	44.95	45.00	4	2,586	0.15%
2018/03/29	2	45.00	1	44.90	44.90	1	2,585	0.04%
2018/03/28	0	0.00	1	45.20	45.30	-1	2,582	-0.04%
2018/03/26	1	44.70	0	0.00	44.85	1	2,548	0.04%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	0	0.00	10	45.30	45.10	-10	2,570	-0.39%
2018/03/21	0	0.00	10	44.95	44.95	-10	2,590	-0.39%
2018/03/19	10	44.90	1	44.90	44.90	9	2,773	0.32%
2018/03/14	1	45.25	0	0.00	45.50	1	2,727	0.04%
2018/03/12	1	45.25	0	0.00	44.95	1	2,704	0.04%
2018/03/05	1	44.15	0	0.00	44.25	1	2,758	0.04%
2018/03/01	2	43.80	0	0.00	44.65	2	2,756	0.07%
2018/02/27	7	44.45	0	0.00	44.15	7	2,727	0.26%
2018/02/26	1	44.75	0	0.00	44.95	1	2,713	0.04%
2018/02/21	1	44.70	7	44.80	44.70	-6	2,732	-0.22%
2018/02/07	0	0.00	10	44.61	44.20	-10	2,682	-0.37%
2018/02/06	12	41.80	1	42.30	42.20	11	2,599	0.42%
2018/02/02	2	45.48	0	0.00	45.60	2	2,507	0.08%
2018/02/01	1	45.85	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	1	46.05	45.80	-1	2,514	-0.04%
2018/01/29	1	46.20	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0	0.00	2	46.25	46.45	-2	2,421	-0.08%
2018/01/25	2	45.38	2.5	45.45	45.40	-0.5	2,341	-0.02%
2018/01/23	0	0.00	1	44.90	44.95	-1	2,212	-0.05%
2018/01/16	2	42.75	0	0.00	42.60	2	2,085	0.10%
2018/01/15	2	42.65	0	0.00	42.85	2	2,080	0.10%
2018/01/04	0	0.00	2	42.75	42.65	-2	2,116	-0.09%