興富發 (2542)-元大-淡水券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30(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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.1	45.79	0	0.00	45.80	4.1	8,202	0.05%
2024/05/30	1	45.43	0	0.00	44.80	1	8,098	0.01%
2024/05/29	0.4	44.45	4.1	44.62	45.35	-3.8	8,056	-0.05%
2024/05/28	0.1	44.35	0	0.00	44.35	0.1	7,950	0.00%
2024/05/27	1	44.00	0	0.00	44.20	1	7,901	0.01%
2024/05/24	5.1	44.18	0	0.00	44.35	5.1	7,824	0.06%
2024/05/23	6	44.48	0	0.00	44.50	6	7,797	0.08%
2024/05/21	8.1	44.53	0	0.00	44.60	8.1	7,653	0.11%
2024/05/20	7.1	45.57	1.3	45.95	45.20	5.8	7,604	0.08%
2024/05/17	1.3	45.71	0	0.00	45.70	1.3	7,557	0.02%
2024/05/16	2.2	45.36	3	44.80	45.55	-0.8	7,519	-0.01%
2024/05/15	7.4	44.99	0.1	44.55	44.45	7.3	7,358	0.10%
2024/05/14	2.3	45.60	1	45.60	45.25	1.3	7,245	0.02%
2024/05/13	1	45.20	1	45.55	46.10	0	7,185	0.00%
2024/05/10	9.1	45.35	1.2	45.40	45.20	7.9	7,097	0.11%
2024/05/09	10.1	46.11	0	0.00	45.65	10.1	6,975	0.14%
2024/05/08	7.8	47.15	5.9	46.70	46.85	1.9	6,745	0.03%
2024/05/07	19.5	48.57	3	48.23	47.85	16.5	6,490	0.25%
2024/05/06	6.9	47.71	247.4	48.44	48.15	-240.5	5,901	-4.08%	大賣/鉅額交易
2024/05/03	10.5	47.15	38.9	47.56	47.20	-28.4	5,458	-0.52%
2024/05/02	5.1	46.67	144.2	46.59	46.60	-139.1	4,966	-2.80%	大賣/鉅額交易
2024/04/30	1	44.10	1	44.20	44.30	0	4,411	0.00%
2024/04/29	0.8	44.10	4	44.53	44.30	-3.3	4,274	-0.08%
2024/04/26	0.6	42.86	13	43.49	42.95	-12.4	4,063	-0.31%
2024/04/25	0.2	42.05	0.1	42.45	42.70	0.1	3,964	0.00%
2024/04/24	0.2	42.00	0	0.00	41.95	0.2	3,860	0.01%
2024/04/23	1.1	42.07	0	0.00	42.25	1.1	3,821	0.03%
2024/04/22	1.1	42.18	5.4	43.02	42.40	-4.2	3,769	-0.11%
2024/04/19	0.4	41.26	0	0.00	41.45	0.4	3,371	0.01%
2024/04/18	0.5	41.47	2.1	40.57	41.60	-1.6	3,204	-0.05%
2024/04/17	0.1	40.60	0	0.00	40.85	0.1	3,087	0.00%
2024/04/16	1.4	40.29	7.7	40.27	40.10	-6.3	3,049	-0.21%
2024/04/15	1.1	40.90	0	0.00	40.80	1.1	2,983	0.04%
2024/04/12	7.1	40.99	9.3	41.00	40.80	-2.2	2,943	-0.07%
2024/04/11	1.1	41.05	9	41.08	41.10	-7.9	2,921	-0.27%
2024/04/10	3.1	41.66	0	0.00	41.35	3.1	2,896	0.11%
2024/04/09	3.1	40.99	0	0.00	41.20	3.1	2,858	0.11%
2024/04/08	20.2	40.87	20	40.88	40.70	0.2	2,790	0.01%
2024/04/03	0.5	40.16	0	0.00	40.25	0.5	2,717	0.02%
2024/04/02	0.1	40.15	1	40.15	40.10	-0.9	2,680	-0.03%
2024/04/01	0.7	40.27	3	40.25	40.25	-2.3	2,666	-0.09%
2024/03/29	1	40.20	0.6	40.25	40.15	0.5	2,645	0.02%
2024/03/28	2.3	40.56	0	0.00	40.50	2.3	2,610	0.09%
2024/03/27	1.3	39.88	10.4	40.48	40.60	-9.1	2,567	-0.35%
2024/03/26	0	0.00	1	39.05	39.00	-1	2,505	-0.04%
2024/03/25	2.1	39.28	0	0.00	39.35	2.1	2,514	0.08%
2024/03/22	2	38.78	0	0.00	38.80	2	2,529	0.08%
2024/03/20	0	0.00	0	38.55	38.50	0	2,570	0.00%
2024/03/19	7.9	38.66	25	38.65	38.70	-17.1	2,526	-0.68%
2024/03/18	3	38.97	0	0.00	39.10	3	2,512	0.12%
2024/03/15	2	39.35	0	0.00	39.20	2	2,527	0.08%
2024/03/13	1	39.85	100.6	39.80	39.80	-99.6	2,452	-4.06%
2024/03/12	0	0.00	0.5	39.92	39.95	-0.5	2,432	-0.02%
2024/03/11	2	39.70	0	0.00	39.90	2	2,450	0.08%
2024/03/08	0	0.00	0.1	39.75	39.75	-0.1	2,447	0.00%
2024/03/07	1.1	39.90	1	39.95	39.90	0.1	2,448	0.00%
2024/03/06	0.5	39.70	0	0.00	39.65	0.5	2,423	0.02%
2024/03/05	0	0.00	0.1	39.70	39.60	-0.1	2,426	0.00%
2024/03/04	0	39.70	0	0.00	39.65	0	2,423	0.00%
2024/03/01	1.1	39.70	0	0.00	39.70	1.1	2,424	0.05%
2024/02/29	0.2	39.78	0.4	39.85	39.70	-0.2	2,424	-0.01%
2024/02/27	0.1	39.75	2	39.70	39.70	-1.9	2,419	-0.08%
2024/02/26	0	0.00	2	39.85	39.90	-2	2,444	-0.08%
2024/02/23	5	39.65	0	0.00	39.55	5	2,440	0.20%
2024/02/22	0.7	40.00	50	39.90	39.75	-49.3	2,457	-2.01%
2024/02/19	0	0.00	50	39.65	39.65	-50	2,425	-2.06%
2024/02/16	1	39.45	0	0.00	39.65	1	2,471	0.04%
2024/02/05	2	39.60	0	0.00	39.80	2	2,434	0.08%
2024/02/01	0	0.00	6	39.60	39.60	-6	2,413	-0.25%
2024/01/31	0.1	39.60	10	39.60	39.60	-9.9	2,424	-0.41%
2024/01/24	2.4	39.56	0	0.00	39.55	2.4	2,510	0.10%
2024/01/23	1	39.50	2	39.45	39.50	-1	2,520	-0.04%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/17	2.1	39.75	0	0.00	39.85	2.1	2,489	0.08%
2024/01/16	1	39.70	0.1	39.85	39.70	0.9	2,446	0.04%
2024/01/15	2.1	39.98	0.2	40.00	39.90	1.9	2,388	0.08%
2024/01/12	2	39.90	4.7	39.96	39.90	-2.7	2,406	-0.11%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0	0.00	31	40.15	40.20	-31	2,845	-1.09%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/02	1	40.25	0.1	40.15	40.25	0.9	2,991	0.03%
2023/12/29	4	40.10	0	0.00	40.10	4	3,004	0.13%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	1.5	40.10	0	0.00	40.10	1.5	3,055	0.05%
2023/12/26	0.3	40.20	0	0.00	40.05	0.3	3,098	0.01%
2023/12/22	5	39.90	3	39.95	39.90	2	3,231	0.06%
2023/12/21	4.7	39.78	0.6	40.05	39.90	4.1	3,414	0.12%
2023/12/20	0.1	40.20	3	40.00	40.15	-2.9	3,410	-0.09%
2023/12/19	0	0.00	13	40.15	40.15	-13	3,443	-0.38%
2023/12/18	0.2	40.25	0	0.00	40.45	0.2	3,468	0.01%
2023/12/15	4	40.33	0	40.40	40.40	4	3,484	0.11%
2023/12/14	1	40.35	1	40.35	40.40	0	3,472	0.00%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/12	4	40.01	0	0.00	39.90	4	3,540	0.11%
2023/12/11	0	0.00	31	40.05	40.10	-31	3,549	-0.87%
2023/12/08	32	40.15	0	0.00	40.15	32	3,540	0.90%
2023/12/07	1	40.30	1	40.50	40.20	0	3,523	0.00%
2023/12/06	1.5	40.35	0	0.00	40.35	1.5	3,531	0.04%
2023/12/05	0	0.00	0.1	40.65	40.55	-0.1	3,489	0.00%
2023/12/04	1.1	40.65	0	0.00	40.70	1.1	3,476	0.03%
2023/12/01	2	40.85	0	0.00	40.80	2	3,447	0.06%
2023/11/30	1	40.75	10	40.80	40.95	-9	3,452	-0.26%
2023/11/28	3.2	40.95	0	0.00	40.95	3.2	3,489	0.09%
2023/11/27	0.1	41.00	2	41.13	40.95	-1.9	3,468	-0.05%
2023/11/24	2	41.15	3.3	41.15	41.20	-1.3	3,471	-0.04%
2023/11/22	0	0.00	4	41.08	41.05	-4	3,467	-0.12%
2023/11/21	1.4	40.96	1.6	41.03	40.85	-0.2	3,444	-0.01%
2023/11/20	1	40.90	1	41.05	41.10	0	3,427	0.00%
2023/11/17	1.2	40.95	0.5	40.95	40.90	0.7	3,415	0.02%
2023/11/16	0.3	40.85	2.3	40.92	41.00	-2	3,433	-0.06%
2023/11/15	0	0.00	1	40.60	40.90	-1	3,434	-0.03%
2023/11/14	0.1	40.85	7.1	40.80	40.85	-7	3,400	-0.21%
2023/11/13	1.1	40.65	0.1	40.70	40.60	1	3,398	0.03%
2023/11/10	0.1	40.60	0	0.00	40.55	0.1	3,391	0.00%
2023/11/09	2.2	40.66	1.1	40.66	40.60	1.1	3,392	0.03%
2023/11/08	0.1	40.80	0	0.00	40.60	0.1	3,434	0.00%
2023/11/06	2	40.63	0	0.00	40.70	2	3,513	0.06%
2023/11/03	0	40.80	0.2	40.85	40.60	-0.2	3,494	0.00%
2023/11/02	0	0.00	3.4	40.60	40.60	-3.4	3,494	-0.10%
2023/11/01	12.2	40.63	2	40.35	40.60	10.2	3,493	0.29%
2023/10/31	0.9	40.80	0.4	40.86	40.70	0.5	3,483	0.01%
2023/10/30	1.1	40.66	0	0.00	40.90	1.1	3,473	0.03%
2023/10/27	0	40.95	0	0.00	40.80	0	3,471	0.00%
2023/10/26	0	0.00	1	41.00	40.95	-1	3,476	-0.03%
2023/10/23	2.1	40.82	4.3	40.84	40.75	-2.2	3,488	-0.06%
2023/10/20	0.6	41.16	5	41.60	41.10	-4.4	3,504	-0.13%
2023/10/19	0.1	41.80	1	42.15	41.80	-0.9	3,542	-0.03%
2023/10/18	0	0.00	4	41.60	42.05	-4	3,479	-0.11%
2023/10/17	4.1	40.95	0	0.00	41.00	4.1	3,199	0.13%
2023/10/16	9	41.16	1	41.15	41.30	8	3,162	0.25%
2023/10/13	15	40.76	8	40.71	40.85	7	3,128	0.22%
2023/10/11	0	0.00	12.1	40.03	40.10	-12.1	3,128	-0.39%
2023/10/06	0.4	39.36	0.4	39.52	39.40	0	3,089	0.00%
2023/10/05	6.1	39.14	0.6	39.25	39.10	5.5	3,071	0.18%
2023/10/04	0.1	39.15	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	1.1	39.31	0	0.00	39.25	1.1	3,077	0.04%
2023/10/02	1.4	39.34	0	0.00	39.30	1.4	3,075	0.05%
2023/09/28	3	39.48	0	0.00	39.45	3	3,028	0.10%
2023/09/27	23	39.72	0.3	40.00	39.55	22.7	2,981	0.76%
2023/09/26	11	39.76	15.4	39.97	40.00	-4.4	2,901	-0.15%
2023/09/25	29	43.07	1	43.35	43.05	28	2,712	1.03%
2023/09/22	11	43.45	0	0.00	43.40	11	2,593	0.42%
2023/09/21	7.2	44.03	0.1	44.10	43.95	7.1	2,534	0.28%
2023/09/20	1.3	44.16	0	0.00	44.20	1.3	2,472	0.05%
2023/09/19	7.7	44.21	1	44.15	44.30	6.7	2,406	0.28%
2023/09/18	1.9	43.90	3	43.92	44.15	-1.1	2,376	-0.05%
2023/09/15	5	43.76	0	0.00	43.25	5	2,331	0.21%
2023/09/14	2.3	44.05	0.5	43.99	44.10	1.8	2,252	0.08%
2023/09/13	0.1	43.60	2.2	43.70	43.70	-2.1	2,204	-0.10%
2023/09/12	0	0.00	0	43.65	43.60	0	2,254	0.00%
2023/09/11	0.4	43.47	0	0.00	43.50	0.4	2,268	0.02%
2023/09/07	0.5	43.35	0.1	43.35	43.40	0.4	2,261	0.02%
2023/09/06	0.5	43.31	0	0.00	43.40	0.5	2,289	0.02%
2023/09/05	0	0.00	0.3	43.60	43.45	-0.3	2,292	-0.01%
2023/09/04	0.6	43.55	0	0.00	43.60	0.6	2,273	0.03%
2023/08/29	4	43.01	4	43.05	43.20	0	2,235	0.00%
2023/08/28	0	0.00	1	42.80	42.95	-1	2,238	-0.04%
2023/08/25	0	0.00	1	42.56	42.40	-1	2,284	-0.04%
2023/08/24	0	42.20	0.2	42.30	42.30	-0.2	2,289	-0.01%
2023/08/23	5	42.19	0	0.00	42.30	5	2,294	0.22%
2023/08/22	4	42.21	0	0.00	42.40	4	2,320	0.17%
2023/08/14	2	42.83	1	43.10	42.60	1	2,426	0.04%
2023/08/11	0	0.00	1	43.30	43.40	-1	2,426	-0.04%
2023/08/10	10	42.75	0	0.00	42.90	10	2,378	0.42%
2023/08/09	21	42.76	1	42.95	42.65	20	2,478	0.81%
2023/08/08	4	42.90	0	0.00	42.95	4	2,553	0.16%
2023/08/07	1	42.70	0	0.00	42.80	1	2,962	0.03%
2023/08/04	12	42.51	1	42.60	42.70	11	2,965	0.37%
2023/08/02	119	42.40	0	0.00	42.55	119	2,959	4.02%	大買/鉅額交易
2023/08/01	0	0.00	2	42.50	42.55	-2	2,975	-0.07%
2023/07/28	0	0.00	1	42.35	42.20	-1	3,010	-0.03%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	50.6	41.67	1	41.55	41.60	49.6	3,007	1.65%
2023/07/24	189	41.84	5	41.97	41.70	184	2,980	6.17%	大買/鉅額交易
2023/07/21	1.1	42.11	2	42.25	42.15	-0.9	2,924	-0.03%
2023/07/20	1.1	42.25	0	0.00	42.25	1.1	2,951	0.04%
2023/07/18	0.1	42.15	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	1	42.20	2.2	42.22	42.25	-1.2	2,931	-0.04%
2023/07/14	1	42.55	0	42.65	42.55	1	2,898	0.03%
2023/07/13	0	0.00	2	42.83	42.80	-2	2,887	-0.07%
2023/07/11	1	42.95	0	0.00	43.00	1	2,878	0.03%
2023/07/10	1	42.75	1	43.15	42.80	0	2,878	0.00%
2023/07/07	0	0.00	0.5	42.70	42.75	-0.5	2,913	-0.02%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/07/05	2	42.78	0.2	42.90	42.70	1.8	2,901	0.06%
2023/07/03	5	42.69	2.1	42.70	42.80	2.9	2,955	0.10%
2023/06/30	0	42.70	0	0.00	42.65	0	2,964	0.00%
2023/06/29	0	42.70	1.8	42.72	42.75	-1.8	2,963	-0.06%
2023/06/28	0	0.00	0.5	42.45	42.45	-0.5	2,968	-0.02%
2023/06/27	1	42.30	0	0.00	42.25	1	2,978	0.03%
2023/06/26	0.1	42.25	2.3	42.37	42.25	-2.2	2,985	-0.07%
2023/06/21	1.1	42.25	0.5	42.35	42.25	0.6	3,006	0.02%
2023/06/20	1	42.15	0	0.00	42.15	1	3,001	0.03%
2023/06/19	1.4	42.30	2	42.40	42.30	-0.6	2,982	-0.02%
2023/06/16	3.8	42.38	0	0.00	42.25	3.8	2,968	0.13%
2023/06/15	1	42.80	0.5	42.95	42.70	0.5	2,912	0.02%
2023/06/14	2.1	42.93	2	42.85	43.00	0.1	2,916	0.00%
2023/06/13	0.1	42.95	0.5	42.95	42.95	-0.4	2,950	-0.01%
2023/06/12	0.1	42.85	7.4	43.01	42.85	-7.3	3,027	-0.24%
2023/06/09	0	0.00	1	42.45	42.50	-1	3,009	-0.03%
2023/06/08	0.1	42.55	4.3	42.55	42.55	-4.2	3,019	-0.14%
2023/06/07	5.1	42.50	0	0.00	42.60	5.1	3,035	0.17%
2023/06/06	0	42.50	0	0.00	42.50	0	3,037	0.00%
2023/06/01	0.4	42.58	0	0.00	42.60	0.4	3,065	0.01%
2023/05/31	0.2	42.25	0	0.00	42.60	0.2	3,080	0.01%
2023/05/30	0.1	42.15	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	0.2	42.18	0	0.00	42.10	0.2	3,039	0.01%
2023/05/26	1.1	42.11	0	0.00	42.20	1.1	3,040	0.04%
2023/05/25	0.2	42.90	1.2	42.89	42.50	-1	3,025	-0.03%
2023/05/24	40.6	42.92	12	43.07	43.05	28.6	3,015	0.95%
2023/05/23	0	0.00	2	42.60	42.75	-2	2,976	-0.07%
2023/05/22	1	42.50	0	42.40	42.60	1	2,973	0.03%
2023/05/19	2	41.90	0	0.00	42.00	2	2,931	0.07%
2023/05/18	10	42.00	11.1	41.98	42.00	-1.1	2,896	-0.04%
2023/05/17	0.1	41.75	1.5	41.88	41.90	-1.4	2,868	-0.05%
2023/05/16	12.1	41.74	1.5	41.77	41.65	10.6	2,836	0.38%
2023/05/15	1.1	40.93	8	41.17	41.35	-6.9	2,816	-0.24%
2023/05/12	5.3	41.76	32	41.85	41.95	-26.7	2,713	-0.98%
2023/05/11	28.7	41.94	29.3	41.76	42.30	-0.6	2,632	-0.02%
2023/05/10	0	43.00	0	0.00	43.20	0	2,214	0.00%
2023/05/09	0.1	43.10	1	43.25	43.20	-0.9	2,214	-0.04%
2023/05/08	0.1	43.10	1	43.25	43.30	-0.9	2,235	-0.04%
2023/05/05	0.3	43.00	0	0.00	42.90	0.3	2,230	0.01%
2023/05/04	2.5	42.77	2	42.40	42.85	0.5	2,252	0.02%
2023/05/03	0.1	42.30	0	0.00	42.30	0.1	2,241	0.00%
2023/05/02	0.2	42.10	0	0.00	42.20	0.2	2,289	0.01%
2023/04/28	0.2	42.05	0	0.00	42.05	0.2	2,366	0.01%
2023/04/27	1	42.05	0	0.00	42.05	1	2,398	0.04%
2023/04/26	0.3	41.84	0.1	41.85	42.00	0.2	2,410	0.01%
2023/04/25	0.2	41.65	0	0.00	41.65	0.2	2,423	0.01%
2023/04/24	0.1	41.80	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0.4	41.81	0	0.00	41.85	0.4	2,423	0.01%
2023/04/20	0.2	41.85	0	0.00	41.85	0.2	2,422	0.01%
2023/04/19	0.2	42.00	0.1	42.05	42.00	0.1	2,422	0.00%
2023/04/18	0.2	42.10	0	0.00	42.10	0.2	2,402	0.01%
2023/04/17	0.2	42.05	1	42.10	42.05	-0.8	2,394	-0.03%
2023/04/14	0.2	42.10	0	0.00	42.10	0.2	2,390	0.01%
2023/04/13	0.5	42.03	2	42.10	42.10	-1.5	2,397	-0.06%
2023/04/12	5.5	42.08	0	0.00	41.95	5.5	2,407	0.23%
2023/04/10	0	0.00	3	41.85	41.45	-3	2,381	-0.13%
2023/04/07	0	0.00	16	41.36	41.70	-16	2,499	-0.64%
2023/04/06	0	0.00	3	40.90	40.85	-3	2,473	-0.12%
2023/03/31	0	0.00	17	40.90	41.15	-17	2,570	-0.66%
2023/03/29	0	41.05	0	0.00	41.05	0	3,290	0.00%
2023/03/28	1.1	40.85	0	0.00	40.70	1.1	3,717	0.03%
2023/03/24	3	40.58	0	0.00	40.65	3	4,616	0.06%
2023/03/23	1.1	41.19	0	0.00	41.00	1.1	4,683	0.02%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/16	7.2	40.14	24	40.19	40.10	-16.8	5,004	-0.34%
2023/03/15	4.3	40.84	0	0.00	40.60	4.3	5,035	0.08%
2023/03/14	3	41.47	0	0.00	41.50	3	4,997	0.06%
2023/03/09	0	0.00	0.1	41.95	41.95	-0.1	5,127	0.00%
2023/03/07	1.1	41.65	0	0.00	41.80	1.1	5,162	0.02%
2023/03/06	1.4	41.75	10	41.70	41.80	-8.6	5,202	-0.16%
2023/03/03	2	41.75	0	0.00	41.95	2	5,213	0.04%
2023/02/24	0	42.35	7	42.30	42.40	-7	5,404	-0.13%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	0	42.10	0	0.00	42.30	0	5,435	0.00%
2023/02/21	2	42.30	1	42.20	42.25	1	5,466	0.02%
2023/02/20	0	0.00	0.1	42.25	42.30	-0.1	5,567	0.00%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/15	0	0.00	1.8	41.95	41.85	-1.8	5,799	-0.03%
2023/02/10	2	41.53	0	0.00	41.55	2	5,912	0.03%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1.1	41.76	0.5	41.90	41.90	0.6	6,025	0.01%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0.4	41.85	1	42.00	42.00	-0.7	6,047	-0.01%
2023/02/03	1	41.20	0	0.00	41.80	1	6,036	0.02%
2023/02/02	5.1	41.45	0.8	41.65	41.25	4.3	6,057	0.07%
2023/02/01	0	41.45	2.1	41.52	41.60	-2.1	6,045	-0.03%
2023/01/31	0	0.00	2.2	41.18	41.10	-2.2	6,114	-0.04%
2023/01/30	3.2	40.66	1	40.90	40.65	2.2	6,079	0.04%
2023/01/17	0.1	40.75	30	40.65	40.70	-29.9	6,054	-0.49%
2023/01/16	1	40.85	0	0.00	40.70	1	6,047	0.02%
2023/01/12	3	40.67	0	0.00	40.70	3	6,092	0.05%
2023/01/11	0	0.00	2	40.70	40.60	-2	6,125	-0.03%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	1.1	40.45	1	40.40	40.45	0.1	6,165	0.00%
2023/01/06	1.1	40.46	0	0.00	40.45	1.1	6,185	0.02%
2023/01/05	0	40.55	1	40.45	40.40	-1	6,223	-0.02%
2023/01/04	0	0.00	1	40.45	40.60	-1	6,229	-0.02%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0.1	40.55	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	2.2	40.75	0	0.00	40.70	2.2	6,284	0.04%
2022/12/27	0.3	41.38	2	41.50	41.45	-1.7	6,283	-0.03%
2022/12/23	5	40.24	0	0.00	40.35	5	6,264	0.08%
2022/12/22	0	0.00	1	42.00	42.00	-1	6,211	-0.02%
2022/12/21	7.2	39.25	5	39.85	40.00	2.2	6,026	0.04%
2022/12/20	6.7	39.79	0	0.00	39.65	6.7	5,780	0.12%
2022/12/19	7.5	40.81	2	40.45	40.50	5.5	5,621	0.10%
2022/12/16	7	41.64	0	0.00	41.15	7	5,404	0.13%
2022/12/15	2	42.18	0	0.00	42.40	2	5,094	0.04%
2022/12/14	3.3	42.49	0	0.00	42.60	3.3	5,170	0.06%
2022/12/13	0	42.90	0	0.00	42.75	0	5,162	0.00%
2022/12/12	0.1	43.80	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	2.9	43.88	0	0.00	44.00	2.9	5,155	0.06%
2022/12/07	0.3	44.30	10	44.40	44.35	-9.7	5,137	-0.19%
2022/12/06	0.4	44.14	10	44.00	43.95	-9.6	5,103	-0.19%
2022/12/05	3.1	44.50	2	44.60	44.40	1.1	5,088	0.02%
2022/12/02	0.2	44.45	1	44.50	44.25	-0.8	5,030	-0.02%
2022/12/01	0.1	44.75	3	44.75	44.80	-2.9	5,016	-0.06%
2022/11/28	0	0.00	0.4	44.18	44.85	-0.4	5,036	-0.01%
2022/11/25	0.3	44.60	0	0.00	44.55	0.3	5,022	0.01%
2022/11/23	1	44.75	0	0.00	44.90	1	5,037	0.02%
2022/11/22	0	0.00	3	44.60	44.85	-3	5,044	-0.06%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/17	0	0.00	8	43.46	43.55	-8	4,949	-0.16%
2022/11/16	0.8	43.23	1.1	43.44	43.20	-0.3	4,925	-0.01%
2022/11/15	6	43.01	0	0.00	42.90	6	4,916	0.12%
2022/11/14	7.6	43.16	2.9	43.06	43.35	4.7	4,875	0.10%
2022/11/11	1	42.30	2	42.33	42.40	-1	4,802	-0.02%
2022/11/10	0	0.00	36.2	42.07	42.25	-36.2	4,814	-0.75%
2022/11/09	0	0.00	0.1	42.15	42.25	-0.1	4,868	0.00%
2022/11/08	3	41.93	1	41.85	41.90	2	4,840	0.04%
2022/11/07	0	0.00	0.4	41.90	42.05	-0.4	4,888	-0.01%
2022/11/04	0	0.00	8.9	41.77	42.00	-8.9	4,888	-0.18%
2022/11/03	3.1	40.92	0.1	41.30	41.30	3	4,842	0.06%
2022/11/02	2	41.35	1	41.25	41.25	1	4,832	0.02%
2022/11/01	2	41.35	0	0.00	41.45	2	4,873	0.04%
2022/10/31	4.8	41.33	2.6	41.52	41.45	2.1	4,888	0.04%
2022/10/28	1	41.65	2.5	41.72	41.65	-1.5	4,880	-0.03%
2022/10/27	1	40.70	3	40.58	41.80	-2	4,875	-0.04%
2022/10/26	1	40.50	1	40.70	40.60	0	4,816	0.00%
2022/10/25	1	40.55	7	40.70	40.65	-6	4,828	-0.12%
2022/10/24	1	40.65	2	40.69	40.60	-1	4,786	-0.02%
2022/10/20	5	40.22	0	0.00	40.35	5	4,768	0.10%
2022/10/19	0	0.00	1.5	40.23	40.20	-1.5	4,726	-0.03%
2022/10/18	0	0.00	2.5	39.57	39.60	-2.5	4,685	-0.05%
2022/10/17	0.1	38.65	13	39.02	39.20	-12.9	4,736	-0.27%
2022/10/14	1	39.20	0	0.00	39.20	1	4,808	0.02%
2022/10/13	1	38.20	5	38.75	38.75	-4	4,945	-0.08%
2022/10/11	3.1	38.84	13	39.31	39.35	-10	5,224	-0.19%
2022/10/07	1.1	39.20	0	0.00	38.90	1.1	5,188	0.02%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0	39.75	1	39.70	39.75	-1	5,206	-0.02%
2022/10/04	2	39.93	0	0.00	39.70	2	5,244	0.04%
2022/10/03	0	0.00	1	39.50	39.85	-1	5,232	-0.02%
2022/09/30	0	0.00	0.5	38.70	39.00	-0.5	5,202	-0.01%
2022/09/29	3	38.15	4.5	38.56	38.60	-1.5	5,204	-0.03%
2022/09/28	8.7	38.23	11	38.64	38.00	-2.3	5,171	-0.05%
2022/09/27	1.1	39.52	0.5	39.75	39.65	0.6	5,055	0.01%
2022/09/26	15	40.23	19.5	40.07	40.20	-4.5	4,940	-0.09%
2022/09/23	27	47.70	2	47.65	47.80	25	4,766	0.52%
2022/09/22	30	47.52	3	47.30	47.75	27	4,634	0.58%
2022/09/21	7.2	47.94	4	47.86	48.00	3.2	4,521	0.07%
2022/09/20	6.1	48.01	0	0.00	48.00	6.1	4,374	0.14%
2022/09/19	2.4	48.13	0	0.00	48.15	2.4	4,340	0.06%
2022/09/16	11.4	48.26	0	0.00	48.30	11.4	4,306	0.26%
2022/09/15	2	48.28	9	48.20	48.25	-7	4,462	-0.16%
2022/09/14	4	48.19	0	0.00	48.25	4	4,782	0.08%
2022/09/13	0.6	48.55	1	48.50	48.50	-0.4	5,003	-0.01%
2022/09/12	1	48.20	4	48.40	48.40	-3	5,233	-0.06%
2022/09/08	0	0.00	11	48.25	48.35	-11	5,532	-0.20%
2022/09/07	0.1	47.95	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0.1	48.00	0	0.00	48.10	0.1	5,682	0.00%
2022/09/02	5	48.10	0	0.00	48.00	5	5,698	0.09%
2022/09/01	2.4	47.98	0	0.00	48.10	2.4	5,726	0.04%
2022/08/31	2.1	48.33	2	48.40	48.40	0.1	5,714	0.00%
2022/08/30	0.4	48.10	5	48.14	48.35	-4.6	5,694	-0.08%
2022/08/29	1	47.85	2	47.80	47.85	-1	5,702	-0.02%
2022/08/26	3	48.08	1	48.05	48.20	2	5,824	0.03%
2022/08/25	0.1	47.95	5	47.95	48.10	-4.9	5,812	-0.08%
2022/08/24	1	47.65	1	47.65	48.00	0	5,807	0.00%
2022/08/23	7	47.40	1	47.55	47.65	6	5,790	0.10%
2022/08/22	0	0.00	75.1	47.48	47.65	-75.1	5,815	-1.29%
2022/08/19	1	46.65	0	0.00	47.00	1	5,742	0.02%
2022/08/18	8.1	46.75	1	46.75	46.80	7.1	5,742	0.12%
2022/08/17	3.2	47.07	0	0.00	47.20	3.2	5,720	0.06%
2022/08/16	0	46.79	1	46.60	46.80	-1	5,658	-0.02%
2022/08/15	1	46.20	1	46.30	46.20	0	5,579	0.00%
2022/08/12	5	46.15	2	46.55	46.15	3	5,593	0.05%
2022/08/10	1.1	45.90	0	0.00	45.75	1.1	5,595	0.02%
2022/08/08	1.2	45.99	0	0.00	46.00	1.2	5,670	0.02%
2022/08/05	0	45.75	0	0.00	45.85	0	5,890	0.00%
2022/08/04	1.1	45.49	2	45.60	45.65	-0.9	5,966	-0.01%
2022/08/02	3.2	45.88	7	45.64	46.00	-3.8	5,996	-0.06%
2022/08/01	0.1	45.95	5	45.79	45.90	-4.9	6,010	-0.08%
2022/07/29	1	45.30	1	45.15	45.35	0	5,999	0.00%
2022/07/28	0.2	44.95	1	44.90	44.90	-0.8	6,010	-0.01%
2022/07/27	0.3	44.85	0	0.00	44.65	0.3	6,026	0.00%
2022/07/26	3	44.80	1	44.90	44.80	2	6,033	0.03%
2022/07/25	2	44.90	4	44.89	45.10	-2	6,048	-0.03%
2022/07/22	1.1	44.86	0	0.00	45.20	1.1	6,076	0.02%
2022/07/21	4.1	44.93	0	45.00	45.15	4.1	6,053	0.07%
2022/07/20	6.2	45.55	1.3	45.70	45.35	4.9	6,060	0.08%
2022/07/19	1	46.00	24	45.95	45.75	-23	6,023	-0.38%
2022/07/18	1	43.60	7	44.86	45.10	-6	5,953	-0.10%
2022/07/14	1.1	43.51	0	0.00	43.50	1.1	6,095	0.02%
2022/07/13	1	43.55	0.1	43.80	43.50	1	6,119	0.02%
2022/07/12	1	43.80	0.1	43.35	43.20	1	6,150	0.02%
2022/07/11	1.1	43.65	0.1	43.85	43.80	1.1	6,163	0.02%
2022/07/08	4.3	43.93	0	0.00	43.85	4.3	6,195	0.07%
2022/07/07	0.1	44.05	0	0.00	43.80	0.1	6,213	0.00%
2022/07/04	1.1	44.43	0	0.00	44.40	1.1	6,803	0.02%
2022/07/01	16.1	44.03	0	0.00	43.95	16.1	7,609	0.21%
2022/06/30	1.4	44.77	4.2	44.99	45.20	-2.8	8,178	-0.03%
2022/06/29	2	45.10	4.6	44.87	45.10	-2.6	8,197	-0.03%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	5.2	44.75	1	44.55	44.80	4.2	8,257	0.05%
2022/06/23	3.1	43.36	3	43.37	43.30	0.1	8,320	0.00%
2022/06/22	71.2	43.21	0	0.00	43.25	71.2	8,163	0.87%
2022/06/21	5	43.49	0	0.00	43.35	5	7,857	0.06%
2022/06/20	5.3	43.95	0	0.00	43.60	5.3	7,697	0.07%
2022/06/17	16	43.68	11	44.43	44.75	5	7,720	0.06%
2022/06/16	8.3	44.61	0	0.00	44.55	8.3	7,555	0.11%
2022/06/15	1	45.40	0	0.00	45.05	1	7,569	0.01%
2022/06/13	5.3	44.71	0	0.00	44.80	5.3	8,324	0.06%
2022/06/10	15	44.96	0	0.00	44.90	15	8,491	0.18%
2022/06/09	4.2	45.26	0	0.00	45.25	4.2	8,562	0.05%
2022/06/08	0	0.00	1	45.25	45.45	-1	8,561	-0.01%
2022/06/07	2.3	44.92	2	44.98	45.35	0.3	8,600	0.00%
2022/06/06	1.2	45.12	1	45.25	45.00	0.2	8,621	0.00%
2022/06/02	0.1	46.30	4	46.20	46.10	-3.9	8,580	-0.05%
2022/05/30	1	46.50	0	0.00	46.55	1	8,881	0.01%
2022/05/26	1.1	46.01	0	0.00	46.00	1.1	9,060	0.01%
2022/05/25	1	45.75	0	0.00	46.00	1	9,159	0.01%
2022/05/24	2	45.95	0	0.00	45.80	2	9,320	0.02%
2022/05/23	1	45.95	0	45.90	46.00	1	9,444	0.01%
2022/05/20	1	45.90	0	0.00	45.85	1	9,685	0.01%
2022/05/19	1	45.50	0	0.00	45.60	1	9,778	0.01%
2022/05/18	0.1	45.90	5	45.81	45.90	-5	9,750	-0.05%
2022/05/17	1	45.25	0	0.00	45.45	1	9,739	0.01%
2022/05/13	54	43.55	64	44.44	44.70	-10	9,762	-0.10%
2022/05/12	12.2	45.77	0	0.00	45.40	12.2	9,552	0.13%
2022/05/11	3	46.35	0	0.00	46.25	3	9,474	0.03%
2022/05/10	2	46.10	4.1	46.19	46.50	-2.1	9,491	-0.02%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0	0.00	1	46.85	46.90	-1	9,568	-0.01%
2022/05/05	1	47.10	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.90	0	0.00	46.65	1	9,780	0.01%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/28	1	46.85	0	0.00	46.70	1	9,846	0.01%
2022/04/27	5	46.64	0	0.00	46.70	5	9,839	0.05%
2022/04/26	2	46.95	1	47.00	47.20	1	9,858	0.01%
2022/04/25	6.2	46.60	2	46.58	46.45	4.2	9,766	0.04%
2022/04/22	0	47.45	0	0.00	47.10	0	9,677	0.00%
2022/04/21	8	47.62	0	0.00	47.50	8	9,599	0.08%
2022/04/20	2.1	47.77	6	47.76	48.75	-3.9	9,493	-0.04%
2022/04/19	0	47.85	0	0.00	47.80	0	9,399	0.00%
2022/04/18	8	48.08	10	47.85	47.80	-2	9,395	-0.02%
2022/04/15	123	47.94	1	47.95	48.05	122	9,352	1.30%	大買/鉅額交易
2022/04/14	3	47.87	0	0.00	47.85	3	9,312	0.03%
2022/04/13	10	47.25	3	47.30	47.45	7	9,288	0.07%
2022/04/12	12	46.89	2	46.95	46.90	10	9,253	0.11%
2022/04/11	20.1	47.92	21.4	47.52	47.60	-1.3	9,119	-0.01%
2022/04/08	18.9	48.74	17	48.75	48.75	1.9	8,892	0.02%
2022/04/07	113	49.04	12	49.31	48.90	101	8,703	1.16%	大買/鉅額交易
2022/04/06	9.4	47.77	2	46.23	49.00	7.4	7,888	0.09%
2022/04/01	1	45.80	0	0.00	45.70	1	7,252	0.01%
2022/03/31	4	45.40	0	0.00	45.40	4	7,189	0.06%
2022/03/30	10	45.33	0	0.00	45.40	10	7,184	0.14%
2022/03/29	3.1	45.25	0	0.00	45.30	3.1	7,325	0.04%
2022/03/28	16.1	45.32	0	0.00	45.35	16.1	7,363	0.22%
2022/03/25	0.2	45.90	0	0.00	45.75	0.2	7,389	0.00%
2022/03/24	0.5	45.77	0	0.00	45.75	0.5	7,451	0.01%
2022/03/23	1	45.95	0	0.00	45.95	1	7,509	0.01%
2022/03/22	8.7	45.42	0	0.00	45.50	8.7	7,515	0.12%
2022/03/21	9	46.14	0	0.00	46.20	9	7,261	0.12%
2022/03/18	3.1	46.64	0	0.00	46.60	3.1	7,118	0.04%
2022/03/17	11	46.91	20	46.75	47.00	-9	7,022	-0.13%
2022/03/16	40.2	47.05	4	47.29	46.85	36.2	6,829	0.53%
2022/03/15	0	0.00	14	50.08	50.50	-14	6,228	-0.22%
2022/03/14	0	0.00	25.1	49.83	49.60	-25.1	6,042	-0.42%
2022/03/10	2	49.20	2	49.20	49.20	0	5,931	0.00%
2022/03/09	1	48.95	0	0.00	49.35	1	5,893	0.02%
2022/03/08	1	48.95	1	48.45	48.50	0	5,836	0.00%
2022/03/07	7	49.69	20	48.70	49.30	-13	5,723	-0.23%
2022/03/04	1	50.50	6	50.48	50.50	-5	5,607	-0.09%
2022/03/03	1	49.90	2.3	49.84	50.20	-1.3	5,520	-0.02%
2022/03/02	12	49.88	1	49.75	49.90	11	5,490	0.20%
2022/03/01	1	49.85	22	49.41	49.45	-21	5,514	-0.38%
2022/02/25	23	48.90	0	0.00	48.95	23	5,379	0.43%
2022/02/24	13.3	48.92	2	48.70	48.35	11.3	5,287	0.21%
2022/02/23	1	48.70	8	49.12	49.10	-7	5,123	-0.14%
2022/02/22	11	48.25	6	48.93	48.90	5	5,011	0.10%
2022/02/21	0.5	48.25	5	47.37	48.15	-4.5	4,800	-0.09%
2022/02/18	1	47.15	20	47.15	47.20	-19	4,722	-0.40%
2022/02/16	6	47.08	1	47.20	47.15	5	4,863	0.10%
2022/02/15	21	47.07	2	47.13	47.10	19	5,051	0.38%
2022/02/14	0	0.00	21	46.82	46.85	-21	5,014	-0.42%
2022/02/11	20.4	46.80	0	0.00	46.80	20.4	5,024	0.41%
2022/02/10	1.1	46.85	4	46.75	46.90	-2.9	5,005	-0.06%
2022/02/09	4.1	47.15	20	47.10	47.00	-15.9	4,977	-0.32%
2022/02/07	21	46.75	2	46.93	47.05	19	4,852	0.39%
2022/01/26	0.3	46.30	0	0.00	46.80	0.3	4,760	0.01%
2022/01/25	3.6	46.19	0	0.00	46.30	3.6	4,666	0.08%
2022/01/24	2	46.10	9	46.05	46.30	-7	4,641	-0.15%
2022/01/20	3	46.03	0	0.00	46.15	3	4,536	0.07%
2022/01/19	3	46.00	0	0.00	45.95	3	4,521	0.07%
2022/01/18	1	46.20	0	0.00	46.10	1	4,470	0.02%
2022/01/17	2	46.10	0	0.00	46.25	2	4,483	0.04%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	19	46.18	0	0.00	46.20	19	4,661	0.41%
2022/01/11	2	46.25	0	0.00	46.40	2	4,626	0.04%
2022/01/10	2	46.25	0.1	46.35	46.35	1.9	4,618	0.04%
2022/01/07	0	0.00	1	46.30	46.45	-1	4,611	-0.02%
2022/01/05	0	0.00	33	46.10	46.10	-33	4,599	-0.72%
2021/12/28	0	0.00	1	46.10	46.15	-1	4,557	-0.02%
2021/12/24	0	0.00	3	46.05	46.20	-3	4,524	-0.07%
2021/12/23	5	46.05	2	45.98	46.05	3	4,502	0.07%
2021/12/22	15	46.53	2	46.80	46.70	13	4,305	0.30%
2021/12/21	1	47.20	2	47.35	47.00	-1	4,226	-0.02%
2021/12/20	0	0.00	2	47.68	47.60	-2	4,188	-0.05%
2021/12/17	1	47.15	0	0.00	47.25	1	4,196	0.02%
2021/12/16	3	47.20	19	47.17	47.25	-16	4,208	-0.38%
2021/12/15	1	46.60	1	46.70	46.60	0	4,267	0.00%
2021/12/14	1	46.50	10.1	46.45	46.50	-9.1	4,273	-0.21%
2021/12/13	7	46.55	1	46.85	46.70	6	4,252	0.14%
2021/12/10	5	46.46	8	46.43	46.50	-3	4,199	-0.07%
2021/12/09	5	46.55	0	0.00	46.50	5	4,177	0.12%
2021/12/08	0	0.00	6	46.52	46.50	-6	4,154	-0.14%
2021/12/03	2	46.28	0	0.00	46.30	2	4,116	0.05%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	1	46.30	0	0.00	46.70	1	4,107	0.02%
2021/11/26	5	46.85	12	46.85	46.80	-7	4,044	-0.17%
2021/11/25	6	47.23	18	47.21	47.10	-12	4,003	-0.30%
2021/11/24	8	46.80	0	0.00	46.85	8	3,916	0.20%
2021/11/23	1	46.20	0	0.00	46.20	1	3,893	0.03%
2021/11/22	6	46.55	0	0.00	46.55	6	3,875	0.15%
2021/11/19	16	46.55	0	0.00	46.65	16	3,884	0.41%
2021/11/18	3.2	46.71	0	0.00	46.60	3.2	3,886	0.08%
2021/11/17	10	46.30	0	0.00	46.50	10	3,875	0.26%
2021/11/16	12	46.82	0	0.00	46.80	12	3,859	0.31%
2021/11/15	33	47.83	4	48.00	47.65	29	3,829	0.76%
2021/11/12	11	47.17	71.1	46.98	47.80	-60.1	3,734	-1.61%
2021/11/11	1	45.80	3	45.70	45.60	-2	3,576	-0.06%
2021/11/10	2	45.10	3	45.15	45.45	-1	3,663	-0.03%
2021/11/09	1	44.90	0.4	44.95	44.95	0.7	3,676	0.02%
2021/11/08	2	44.80	0	0.00	45.00	2	3,689	0.05%
2021/11/04	35	44.72	0	0.00	44.65	35	3,722	0.94%
2021/11/03	0	0.00	1	44.75	44.85	-1	3,737	-0.03%
2021/11/01	6	44.82	0	0.00	44.70	6	3,840	0.16%
2021/10/29	9	44.97	0	0.00	44.95	9	3,853	0.23%
2021/10/28	41	45.20	0	0.00	45.10	41	3,908	1.05%
2021/10/26	1	45.55	0.2	45.55	45.55	0.8	3,975	0.02%
2021/10/22	0	0.00	3	45.58	45.15	-3	4,122	-0.07%
2021/10/18	0	0.00	0.3	44.70	44.65	-0.3	4,364	-0.01%
2021/10/08	3	44.67	0	0.00	44.60	3	4,440	0.07%
2021/10/07	0	0.00	0.1	44.65	44.65	-0.1	4,430	0.00%
2021/10/01	1	44.75	0	0.00	44.80	1	4,599	0.02%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/28	0	0.00	2	44.68	45.30	-2	4,593	-0.04%
2021/09/27	2	44.75	0	0.00	44.65	2	4,567	0.04%
2021/09/24	1	45.30	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1	46.65	10	46.72	46.80	-9	4,357	-0.21%
2021/09/22	1	46.75	0	0.00	46.20	1	4,245	0.02%
2021/09/17	5	47.61	0	0.00	47.35	5	4,100	0.12%
2021/09/16	0	0.00	13	47.70	47.80	-13	4,089	-0.32%
2021/09/13	0	0.00	0.2	48.08	48.35	-0.2	4,204	0.00%
2021/09/09	1	47.10	0	0.00	47.50	1	4,298	0.02%
2021/09/08	0	0.00	5.2	47.51	47.25	-5.2	4,312	-0.12%
2021/09/06	0	0.00	1.1	48.30	48.15	-1.1	4,318	-0.03%
2021/09/03	1	48.30	1	48.30	48.25	0	4,304	0.00%
2021/09/01	0	0.00	2	48.35	48.40	-2	4,370	-0.05%
2021/08/31	1	47.50	0.1	47.70	48.20	0.9	4,386	0.02%
2021/08/27	1	47.45	0.3	47.50	47.45	0.7	4,405	0.02%
2021/08/26	0	0.00	0.2	47.50	47.40	-0.2	4,429	0.00%
2021/08/25	10	47.45	0.1	47.70	47.60	9.9	4,498	0.22%
2021/08/24	0	0.00	0.3	47.75	47.65	-0.3	4,515	-0.01%
2021/08/23	0	0.00	0.1	47.70	47.50	-0.1	4,576	0.00%
2021/08/20	2	47.50	0	0.00	47.55	2	4,597	0.04%
2021/08/19	10	48.00	1	47.55	47.55	9	5,750	0.16%
2021/08/18	1	48.40	0.1	48.00	48.40	0.9	5,778	0.02%
2021/08/17	0	0.00	1	48.65	48.60	-1	5,807	-0.02%
2021/08/16	0	0.00	3	48.00	48.10	-3	5,726	-0.05%
2021/08/13	1	48.95	0	0.00	48.90	1	5,649	0.02%
2021/08/12	0	0.00	1.1	48.85	48.95	-1.1	5,580	-0.02%
2021/08/11	0	0.00	2.1	48.67	48.80	-2.1	5,583	-0.04%
2021/08/10	0	0.00	1.1	48.55	48.85	-1.1	5,582	-0.02%
2021/08/09	11	48.89	0	0.00	49.00	11	5,636	0.20%
2021/08/06	0	0.00	4	48.86	49.45	-4	5,660	-0.07%
2021/08/04	1.2	49.38	0	0.00	49.05	1.2	5,896	0.02%
2021/08/03	4	49.28	0.1	49.00	49.30	3.9	5,955	0.06%
2021/08/02	0	0.00	0.1	49.25	49.45	-0.1	6,067	0.00%
2021/07/29	0.1	48.85	93	48.97	49.10	-92.9	6,148	-1.51%
2021/07/28	1	47.70	3.6	48.07	48.35	-2.6	6,105	-0.04%
2021/07/27	0	48.10	4	48.20	48.15	-4	6,096	-0.07%
2021/07/26	10	47.70	7.1	48.01	48.10	2.9	6,098	0.05%
2021/07/23	88	48.00	6	47.68	47.90	82	6,014	1.36%
2021/07/22	2	46.98	97.1	46.57	46.85	-95.1	5,822	-1.63%
2021/07/20	0	0.00	4	45.59	45.65	-4	5,959	-0.07%
2021/07/19	1	46.10	1	46.05	46.10	0	6,065	0.00%
2021/07/16	0	0.00	2	45.58	45.75	-2	6,068	-0.03%
2021/07/15	30	45.10	0	0.00	45.10	30	6,030	0.50%
2021/07/14	1	44.80	0	0.00	44.95	1	6,056	0.02%
2021/07/13	1	44.90	0	0.00	44.85	1	6,135	0.02%
2021/07/12	0	0.00	3	45.27	45.20	-3	6,116	-0.05%
2021/07/09	12	45.21	3	45.42	45.00	9	6,084	0.15%
2021/07/08	1	44.60	2	44.73	44.65	-1	6,005	-0.02%
2021/07/06	50	43.70	0	0.00	43.65	50	5,987	0.84%
2021/07/05	2	43.50	0	0.00	43.50	2	6,028	0.03%
2021/07/02	0	43.35	0.4	43.35	43.30	-0.4	6,077	-0.01%
2021/06/30	0.1	43.55	2	43.58	43.65	-2	6,122	-0.03%
2021/06/29	4	43.65	0	0.00	43.55	4	6,147	0.07%
2021/06/28	0	0.00	2	43.83	43.60	-2	6,172	-0.03%
2021/06/25	15	44.01	0.1	43.70	43.60	14.9	6,171	0.24%
2021/06/24	7	43.62	3	43.70	43.85	4	6,158	0.06%
2021/06/23	0	0.00	26	42.56	42.70	-26	6,132	-0.42%
2021/06/22	26	42.67	1	42.40	42.35	25	6,080	0.41%
2021/06/21	0.4	42.30	0	0.00	42.20	0.4	6,087	0.01%
2021/06/16	0	0.00	4	42.65	42.50	-4	6,260	-0.06%
2021/06/15	0	0.00	2	42.50	42.80	-2	6,256	-0.03%
2021/06/10	2	42.30	0	0.00	42.30	2	6,243	0.03%
2021/06/09	2	41.60	0	0.00	41.75	2	6,208	0.03%
2021/06/08	5.1	41.35	0	0.00	41.40	5.1	6,192	0.08%
2021/06/07	0.2	41.80	0	0.00	41.55	0.2	6,172	0.00%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	1	41.90	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1.1	41.87	0	0.00	42.00	1.1	6,141	0.02%
2021/05/31	0.4	42.65	0	0.00	42.10	0.4	6,060	0.01%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	3	42.40	0	0.00	42.30	3	4,800	0.06%
2021/05/21	1	42.50	1	42.85	43.00	0	4,782	0.00%
2021/05/20	0	0.00	6	42.05	42.15	-6	4,749	-0.13%
2021/05/18	1.1	42.00	0.4	41.95	41.90	0.7	4,748	0.01%
2021/05/17	0	0.00	26	41.58	40.80	-26	4,762	-0.55%
2021/05/13	4	42.50	3	42.85	42.10	1	4,629	0.02%
2021/05/12	2	42.50	4.3	43.59	42.60	-2.3	4,544	-0.05%
2021/05/11	0	0.00	1	45.50	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	12	45.44	45.70	-12	4,201	-0.29%
2021/05/07	22	44.78	0	0.00	44.70	22	4,073	0.54%
2021/05/06	0	0.00	10	45.36	45.25	-10	3,976	-0.25%
2021/05/05	0	0.00	2.2	45.30	45.20	-2.2	3,929	-0.06%
2021/05/04	18	44.57	1	44.60	44.35	17	3,882	0.44%
2021/05/03	0	0.00	4	44.95	44.70	-4	3,820	-0.10%
2021/04/29	2	45.30	1	45.10	45.25	1	3,765	0.03%
2021/04/27	1	46.15	1	46.15	46.20	0	3,767	0.00%
2021/04/26	2	46.33	8	46.46	46.60	-6	3,705	-0.16%
2021/04/23	0	0.00	2	44.70	45.35	-2	3,491	-0.06%
2021/04/22	2	44.20	3	44.43	44.10	-1	3,389	-0.03%
2021/04/21	0.3	44.25	4	44.13	44.35	-3.7	3,329	-0.11%
2021/04/20	3	44.22	2	44.25	44.35	1	3,311	0.03%
2021/04/19	7	44.09	7	44.62	44.60	0	3,322	0.00%
2021/04/16	2	43.38	0.5	43.45	43.60	1.6	3,270	0.05%
2021/04/15	4	43.40	0	0.00	43.30	4	3,297	0.12%
2021/04/14	4	43.29	0	0.00	43.25	4	3,331	0.12%
2021/04/13	0	0.00	3	43.68	43.50	-3	3,329	-0.09%
2021/04/12	0	0.00	1	43.55	43.60	-1	3,327	-0.03%
2021/04/09	44	43.60	0	0.00	43.75	44	3,336	1.32%
2021/04/08	12	43.50	0	0.00	43.50	12	3,300	0.36%
2021/04/07	3	43.45	4	43.55	43.65	-1	3,277	-0.03%
2021/04/06	10	43.60	0	0.00	43.65	10	3,270	0.31%
2021/03/31	20	43.38	3	43.52	43.50	17	3,351	0.51%
2021/03/30	11	43.50	0	0.00	43.45	11	3,527	0.31%
2021/03/29	3	43.47	0	0.00	43.55	3	3,680	0.08%
2021/03/26	1	43.45	3	43.50	43.50	-2	3,854	-0.05%
2021/03/25	1	43.55	0	0.00	43.60	1	4,049	0.02%
2021/03/24	15	43.20	0	0.00	43.55	15	4,322	0.35%
2021/03/23	19	43.22	0	0.00	43.15	19	4,361	0.44%
2021/03/22	28.1	43.31	0	0.00	43.60	28.1	4,406	0.64%
2021/03/19	7	44.72	0	0.00	44.25	7	4,320	0.16%
2021/03/18	0.9	45.25	1	45.60	45.20	-0.1	4,322	0.00%
2021/03/15	3	44.70	0.1	44.90	44.75	2.9	4,528	0.06%
2021/03/12	1	45.00	0	0.00	44.95	1	4,737	0.02%
2021/03/09	0.9	45.30	0	0.00	45.40	0.9	5,080	0.02%
2021/03/08	2	45.23	0	0.00	45.25	2	5,088	0.04%
2021/03/05	0	0.00	2.1	45.00	44.95	-2.1	5,096	-0.04%
2021/03/03	0	0.00	11	44.80	44.95	-11	5,185	-0.21%
2021/03/02	10	44.80	0	0.00	44.55	10	5,174	0.19%
2021/02/26	4	44.65	0	0.00	45.20	4	5,182	0.08%
2021/02/17	0	0.00	11	43.74	43.75	-11	5,010	-0.22%
2021/02/01	0	0.00	1	43.95	43.25	-1	5,130	-0.02%
2021/01/29	8	42.94	0	0.00	42.60	8	5,117	0.16%
2021/01/26	2	43.60	5	43.55	43.45	-3	5,088	-0.06%
2021/01/25	6	43.85	1	43.85	43.95	5	5,087	0.10%
2021/01/22	3	43.30	3	43.23	43.10	0	5,104	0.00%
2021/01/20	2	43.58	4	43.80	43.10	-2	5,100	-0.04%
2021/01/19	0	0.00	18.7	44.65	44.40	-18.7	5,021	-0.37%
2021/01/18	4	44.66	0	0.00	44.55	4	4,997	0.08%
2021/01/15	1	45.05	0	0.00	45.05	1	5,015	0.02%
2021/01/13	1	45.65	0	0.00	45.80	1	5,174	0.02%
2021/01/12	0	0.00	5	45.95	45.55	-5	5,170	-0.10%
2021/01/11	2	45.80	0	0.00	46.00	2	5,145	0.04%
2021/01/08	3	45.80	0	0.00	45.90	3	5,122	0.06%
2021/01/07	9	45.64	1	45.80	45.60	8	5,099	0.16%
2021/01/06	1	45.35	1	45.65	45.20	0	5,053	0.00%
2021/01/05	0	0.00	1	45.20	45.05	-1	5,013	-0.02%
2021/01/04	1	45.70	2	45.15	45.15	-1	5,002	-0.02%
2020/12/31	1	45.75	0	0.00	45.85	1	5,008	0.02%
2020/12/29	0	0.00	3	45.80	45.60	-3	4,996	-0.06%
2020/12/28	5	45.90	0	0.00	45.90	5	4,988	0.10%
2020/12/25	1	46.40	15	46.39	46.45	-14	4,947	-0.28%
2020/12/24	8	45.93	4	45.85	46.40	4	4,907	0.08%
2020/12/23	12	44.80	5	44.80	45.00	7	4,737	0.15%
2020/12/22	2	44.93	11	45.12	44.50	-9	4,623	-0.19%
2020/12/21	2	44.98	0	0.00	44.95	2	4,561	0.04%
2020/12/18	0.1	46.05	2	46.23	45.60	-1.9	4,425	-0.04%
2020/12/17	1	46.00	10.7	45.94	46.05	-9.7	4,185	-0.23%
2020/12/16	1	45.95	21	45.87	45.95	-20	4,169	-0.48%
2020/12/15	0.9	45.05	4	45.10	45.25	-3.1	4,086	-0.08%
2020/12/14	0	0.00	4	45.13	44.90	-4	4,076	-0.10%
2020/12/10	1	43.75	3.1	44.53	44.60	-2.1	3,999	-0.05%
2020/12/09	5.2	44.56	14	44.44	44.50	-8.8	3,934	-0.22%
2020/12/08	9	45.02	2	45.10	45.40	7	3,834	0.18%
2020/12/07	4	45.69	25.7	45.60	45.85	-21.7	3,620	-0.60%
2020/12/03	6.1	43.98	103	43.65	43.80	-96.9	3,285	-2.95%	大賣/
2020/12/02	4	44.26	0	0.00	44.35	4	3,253	0.12%
2020/12/01	0	0.00	3	44.35	44.50	-3	3,240	-0.09%
2020/11/30	1	44.50	3	44.17	44.50	-2	3,235	-0.06%
2020/11/26	0	0.00	0.2	43.85	43.85	-0.2	3,149	-0.01%
2020/11/25	5	43.80	2	43.65	43.90	3	3,254	0.09%
2020/11/24	5	43.55	5	43.45	43.50	0	3,245	0.00%
2020/11/23	1	43.40	0.3	43.40	43.45	0.7	3,242	0.02%
2020/11/20	0.2	43.25	0	0.00	43.25	0.2	3,250	0.01%
2020/11/19	0	0.00	10	43.20	43.15	-10	3,268	-0.31%
2020/11/17	2	43.35	0	0.00	43.40	2	3,277	0.06%
2020/11/16	1	43.25	0	0.00	43.45	1	3,317	0.03%
2020/11/13	2	43.10	3	43.35	43.40	-1	3,336	-0.03%
2020/11/12	3.1	43.79	4	43.55	43.85	-0.9	3,324	-0.03%
2020/11/11	1	43.40	0	0.00	44.00	1	3,346	0.03%
2020/11/10	11	42.90	3	42.85	42.95	8	3,273	0.24%
2020/11/06	2.1	41.98	1	41.90	41.90	1.1	3,242	0.03%
2020/11/05	7.7	42.16	0	0.00	42.00	7.7	3,220	0.24%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/11/02	1	41.60	0.1	41.80	41.90	0.9	3,189	0.03%
2020/10/30	8	41.79	15	41.80	41.50	-7	3,171	-0.22%
2020/10/28	1	42.10	3	42.40	42.10	-2	3,121	-0.06%
2020/10/26	1	42.70	3	42.60	42.60	-2	3,111	-0.06%
2020/10/23	2	42.60	0	0.00	42.55	2	3,120	0.06%
2020/10/22	6	43.20	0	0.00	43.20	6	3,106	0.19%
2020/10/21	0	0.00	3	42.70	42.70	-3	2,930	-0.10%
2020/10/20	0.3	42.95	0	0.00	42.65	0.3	2,920	0.01%
2020/10/16	1.3	43.01	5	43.05	42.90	-3.7	2,874	-0.13%
2020/10/15	2	42.90	2	42.95	42.95	0	2,865	0.00%
2020/10/13	0	0.00	1	43.85	43.85	-1	2,846	-0.04%
2020/10/08	0	0.00	1	44.15	44.70	-1	2,849	-0.04%
2020/10/05	1	43.15	1	43.20	43.20	0	2,833	0.00%
2020/09/29	1	43.40	1	42.90	43.30	0	2,824	0.00%
2020/09/28	1	41.90	0	0.00	42.65	1	2,795	0.04%
2020/09/25	5	41.84	1	42.05	41.50	4	2,769	0.14%
2020/09/24	7	41.48	0	0.00	41.45	7	2,721	0.26%
2020/09/23	2	46.40	0	0.00	46.15	2	2,590	0.08%
2020/09/22	10	46.50	0	0.00	46.60	10	2,499	0.40%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/16	0	0.00	4	46.43	46.35	-4	2,358	-0.17%
2020/09/15	2	46.50	2	46.45	46.35	0	2,343	0.00%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/08	1	46.00	0	0.00	45.85	1	2,307	0.04%
2020/09/03	0	0.00	1	45.40	45.60	-1	2,467	-0.04%
2020/09/02	4	45.66	3	45.70	45.65	1	2,445	0.04%
2020/09/01	10	46.08	0	0.00	46.20	10	2,458	0.41%
2020/08/31	5	46.27	0	0.00	46.40	5	2,516	0.20%
2020/08/28	13	45.76	9	45.77	45.60	4	2,440	0.16%
2020/08/26	11	45.45	1	45.50	45.50	10	2,500	0.40%
2020/08/25	10	45.00	12	44.96	44.95	-2	2,531	-0.08%
2020/08/21	3	44.40	2	44.43	44.35	1	2,688	0.04%
2020/08/20	5	43.89	0	0.00	43.50	5	2,678	0.19%
2020/08/19	6	44.75	3	44.50	44.45	3	2,644	0.11%
2020/08/18	0	0.00	1	44.45	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	7	44.32	44.35	-7	2,621	-0.27%
2020/08/14	1	43.30	1	42.90	43.10	0	2,595	0.00%
2020/08/13	0	0.00	2	43.18	43.75	-2	2,596	-0.08%
2020/08/12	0	0.00	1	42.75	42.55	-1	2,585	-0.04%
2020/08/11	0	0.00	3	42.85	42.70	-3	2,603	-0.12%
2020/08/10	1	43.00	0	0.00	42.90	1	2,640	0.04%
2020/08/07	4	42.65	4	42.91	42.85	0	2,686	0.00%
2020/08/06	3	42.65	0	0.00	42.95	3	2,722	0.11%
2020/07/29	0	0.00	2	42.10	41.90	-2	2,787	-0.07%
2020/07/28	0	0.00	3	41.68	41.60	-3	2,799	-0.11%
2020/07/27	1	42.55	0	0.00	42.30	1	2,799	0.04%
2020/07/21	1	43.15	2	43.50	43.45	-1	2,848	-0.04%
2020/07/20	2	42.70	0	0.00	42.65	2	2,851	0.07%
2020/07/17	1	43.10	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	3	43.53	43.65	-3	2,856	-0.11%
2020/07/13	3	42.97	10	42.90	42.80	-7	2,833	-0.25%
2020/07/10	7	43.40	1	43.30	43.15	6	2,817	0.21%
2020/07/09	2.1	43.96	1	44.10	43.90	1.1	2,812	0.04%
2020/07/07	10	44.10	1	44.00	44.10	9	2,779	0.32%
2020/07/02	2	43.95	0	0.00	44.20	2	2,775	0.07%
2020/06/30	0	0.00	1	43.90	43.55	-1	2,781	-0.04%
2020/06/29	7	43.47	0	0.00	43.60	7	2,797	0.25%
2020/06/24	1	44.05	1	43.95	43.90	0	2,802	0.00%
2020/06/22	5	43.87	0	0.00	43.55	5	2,829	0.18%
2020/06/19	2.1	43.52	0	0.00	43.50	2.1	2,875	0.07%
2020/06/18	0	0.00	1	44.05	44.05	-1	2,865	-0.03%
2020/06/17	2	44.10	0	0.00	44.25	2	2,891	0.07%
2020/06/16	0	0.00	2	44.40	44.20	-2	2,963	-0.07%
2020/06/15	5	43.95	0	0.00	43.70	5	3,099	0.16%
2020/06/12	1.1	43.68	13	43.68	43.60	-11.9	3,148	-0.38%
2020/06/11	0	0.00	5	45.55	44.80	-5	3,119	-0.16%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/09	0.2	46.50	0	0.00	46.50	0.2	3,185	0.01%
2020/06/08	1.2	46.31	12	46.54	46.50	-10.8	3,259	-0.33%
2020/06/05	4.2	47.25	23	46.82	47.25	-18.8	3,232	-0.58%
2020/06/03	2	46.00	0	0.00	46.25	2	3,179	0.06%
2020/06/02	5	44.85	1	44.80	45.40	4	3,135	0.13%
2020/06/01	8	44.90	16	44.87	44.90	-8	3,087	-0.26%
2020/05/29	1	44.35	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	4	44.80	44.75	-4	2,899	-0.14%
2020/05/27	0	0.00	4	44.20	44.45	-4	2,910	-0.14%
2020/05/26	1	44.25	2.1	44.50	44.25	-1.1	2,950	-0.04%
2020/05/21	0	0.00	10	44.00	44.20	-10	2,953	-0.34%
2020/05/20	1	44.00	0	0.00	43.80	1	2,930	0.03%
2020/05/19	1	44.00	5	43.90	44.00	-4	2,928	-0.14%
2020/05/14	0.1	43.45	0	0.00	43.05	0.1	2,866	0.00%
2020/05/13	1.1	44.02	0	0.00	44.00	1.1	2,832	0.04%
2020/05/12	0	0.00	10	44.80	44.90	-10	2,786	-0.36%
2020/05/11	1	44.75	0	0.00	44.70	1	2,769	0.04%
2020/05/07	0	0.00	30	43.80	43.80	-30	2,719	-1.10%
2020/05/05	0	0.00	20	43.80	43.65	-20	2,741	-0.73%
2020/05/04	0.1	43.65	6	43.10	43.00	-5.9	2,763	-0.21%
2020/04/27	1	41.60	1	42.30	42.35	0	2,919	0.00%
2020/04/20	5	41.45	0	0.00	41.40	5	2,905	0.17%
2020/04/17	1	41.50	0	0.00	41.30	1	2,903	0.03%
2020/04/16	0.1	41.75	10.2	41.46	41.20	-10.1	2,895	-0.35%
2020/04/15	2	41.53	10	41.65	41.75	-8	2,879	-0.28%
2020/04/14	0.1	41.70	0	0.00	41.50	0.1	2,874	0.00%
2020/04/09	0.1	40.80	0	0.00	40.30	0.1	2,865	0.00%
2020/04/08	1	40.30	0	0.00	40.40	1	2,858	0.03%
2020/04/07	2	40.60	2.1	40.84	40.45	-0.1	2,843	0.00%
2020/04/06	4	39.94	5	39.98	40.40	-1	2,820	-0.04%
2020/04/01	0	0.00	1	40.15	39.90	-1	2,814	-0.04%
2020/03/31	4	40.39	0	0.00	40.50	4	2,803	0.14%
2020/03/27	1	39.80	0	0.00	39.55	1	2,871	0.03%
2020/03/26	3	39.65	1	39.30	39.90	2	2,947	0.07%
2020/03/25	0	0.00	1	39.50	39.80	-1	3,048	-0.03%
2020/03/23	0.2	35.00	0	0.00	34.15	0.2	3,025	0.01%
2020/03/20	1.1	34.43	0.8	35.20	35.00	0.3	3,015	0.01%
2020/03/19	6.1	32.92	19	32.91	32.90	-12.9	2,948	-0.44%
2020/03/18	3.1	36.86	2	36.90	36.45	1.1	2,814	0.04%
2020/03/17	4.1	38.26	20	38.05	38.00	-15.9	2,762	-0.58%
2020/03/16	0.1	40.30	1	40.05	40.05	-0.9	2,713	-0.03%
2020/03/13	1.1	38.85	3	38.42	40.40	-1.9	2,685	-0.07%
2020/03/12	1.1	42.91	1	41.80	41.80	0.1	2,579	0.00%
2020/03/10	11	44.03	0	0.00	43.95	11	2,482	0.44%
2020/03/09	3	44.55	0	0.00	44.30	3	2,456	0.12%
2020/03/05	0	0.00	1	45.15	45.30	-1	2,400	-0.04%
2020/03/04	1	44.85	0	0.00	45.00	1	2,401	0.04%
2020/03/02	1	44.60	2	44.40	44.50	-1	2,411	-0.04%
2020/02/27	4	44.64	0	0.00	44.85	4	2,420	0.17%
2020/02/26	2	44.83	0	0.00	44.80	2	2,381	0.08%
2020/02/25	6	44.93	20	44.90	45.00	-14	2,370	-0.59%
2020/02/24	2	45.23	0	0.00	45.10	2	2,371	0.08%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	2	45.98	1	45.80	45.70	1	2,358	0.04%
2020/02/19	2	46.20	0	0.00	46.20	2	2,346	0.09%
2020/02/14	1	45.95	0.1	45.90	45.85	0.9	2,369	0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/10	1	45.25	0	0.00	45.50	1	2,397	0.04%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/05	10.1	45.05	0	0.00	45.10	10.1	2,430	0.42%
2020/02/03	21	44.20	0	0.00	44.90	21	2,404	0.87%
2020/01/31	12	45.48	0	0.00	45.25	12	2,388	0.50%
2020/01/30	6	45.64	6	45.67	45.45	0	2,348	0.00%
2020/01/20	2	47.13	2	47.05	47.10	0	2,265	0.00%
2020/01/17	3	46.73	2	46.83	46.85	1	2,245	0.04%
2020/01/16	5	46.59	0	0.00	46.65	5	2,258	0.22%
2020/01/14	2	46.35	0	0.00	46.40	2	2,321	0.09%
2020/01/10	1	46.05	6	46.09	46.25	-5	2,427	-0.21%
2020/01/08	2	45.75	1	45.95	45.70	1	2,483	0.04%
2020/01/07	3	46.15	0.3	46.20	46.00	2.7	2,495	0.11%
2020/01/06	1	46.05	0	0.00	46.20	1	2,534	0.04%
2020/01/03	3	46.22	0	0.00	46.40	3	2,559	0.12%
2020/01/02	13	46.38	1	46.35	46.30	12	2,609	0.46%
2019/12/31	3	46.37	0	0.00	46.30	3	2,634	0.11%
2019/12/30	5	46.45	1	46.45	46.45	4	2,707	0.15%
2019/12/27	1	46.35	0	0.00	46.40	1	2,900	0.03%
2019/12/26	0	0.00	1	46.25	46.20	-1	4,112	-0.02%
2019/12/25	6	46.29	10	46.40	46.20	-4	4,781	-0.08%
2019/12/24	17	45.84	0	0.00	46.15	17	5,351	0.32%
2019/12/23	6	45.59	2	45.95	45.55	4	5,284	0.08%
2019/12/20	13	45.70	0	0.00	45.45	13	5,215	0.25%
2019/12/19	5	45.82	1	46.00	45.90	4	5,119	0.08%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/13	0	0.00	3	46.22	46.25	-3	5,109	-0.06%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.05	10	46.10	46.05	-9	5,169	-0.17%
2019/12/09	2	46.35	0	0.00	46.30	2	5,168	0.04%
2019/11/26	3	46.77	0	0.00	46.20	3	5,164	0.06%
2019/11/25	6	46.63	1	46.75	46.75	5	5,111	0.10%
2019/11/22	1	46.60	10	46.60	46.55	-9	5,154	-0.17%
2019/11/18	1	47.00	1	46.85	46.85	0	5,184	0.00%
2019/11/13	0	0.00	4	46.55	46.50	-4	5,195	-0.08%
2019/11/12	7	46.65	0	0.00	46.90	7	5,211	0.13%
2019/11/11	2	46.83	0	0.00	46.70	2	5,200	0.04%
2019/11/06	2	47.25	1	47.20	47.45	1	5,160	0.02%
2019/11/05	6	46.98	3	46.98	47.10	3	5,138	0.06%
2019/11/01	1	46.75	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/29	2	46.83	0	0.00	46.80	2	5,095	0.04%
2019/10/28	1	46.95	0	0.00	47.00	1	5,078	0.02%
2019/10/24	3	47.47	0	0.00	47.50	3	5,045	0.06%
2019/10/23	2	47.40	1	47.55	47.50	1	5,022	0.02%
2019/10/21	2	46.73	0	0.00	46.75	2	4,961	0.04%
2019/10/18	26	45.66	0	0.00	45.90	26	4,899	0.53%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	5	45.90	45.95	-5	4,780	-0.10%
2019/10/14	0	0.00	25	45.65	45.65	-25	4,751	-0.53%
2019/10/09	5	45.55	0	0.00	45.30	5	4,717	0.11%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/04	12	45.62	3	45.60	45.70	9	4,607	0.20%
2019/10/03	5	46.08	4	45.96	46.05	1	4,523	0.02%
2019/10/02	28	45.37	1	46.00	45.90	27	4,330	0.62%
2019/10/01	3	49.87	4	49.95	49.95	-1	3,108	-0.03%
2019/09/26	3	49.85	0	0.00	49.80	3	1,857	0.16%
2019/09/24	1	49.80	0	0.00	49.65	1	1,784	0.06%
2019/09/23	3	49.90	1	49.90	49.80	2	1,758	0.11%
2019/09/20	2	49.88	5	49.90	49.80	-3	1,749	-0.17%
2019/09/19	3	49.95	0	0.00	49.95	3	1,719	0.17%
2019/09/18	3	50.03	5	50.00	50.00	-2	1,706	-0.12%
2019/09/17	2	50.10	2	50.05	50.20	0	1,703	0.00%
2019/09/16	3	49.85	4	49.96	50.00	-1	1,705	-0.06%
2019/09/06	3	49.40	0	0.00	49.30	3	1,680	0.18%
2019/09/04	0	0.00	0.3	49.60	49.20	-0.3	1,672	-0.02%
2019/09/03	2	49.30	1	49.30	49.25	1	1,677	0.06%
2019/08/30	1	49.40	0	0.00	49.50	1	1,684	0.06%
2019/08/28	0	0.00	12.9	49.10	49.40	-12.9	1,653	-0.78%
2019/08/26	1	48.80	0	0.00	48.80	1	1,610	0.06%
2019/08/23	1	49.15	1	49.10	49.20	0	1,606	0.00%
2019/08/22	1	48.90	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.70	0	0.00	48.65	1	1,667	0.06%
2019/08/16	6	48.68	0	0.00	48.80	6	1,642	0.37%
2019/08/15	5	48.85	1	49.10	48.95	4	1,622	0.25%
2019/08/08	1	48.15	3	48.40	48.20	-2	1,600	-0.13%
2019/08/06	1	48.10	0	0.00	48.10	1	1,615	0.06%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/07/29	0	0.00	0.3	49.10	48.95	-0.3	1,612	-0.02%
2019/07/25	0	0.00	3	48.90	48.90	-3	1,614	-0.19%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	1	49.10	0.3	49.30	49.05	0.7	1,609	0.04%
2019/07/15	0	0.00	0.3	49.35	49.25	-0.3	1,602	-0.02%
2019/07/12	0	0.00	1	49.20	49.15	-1	1,626	-0.06%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	1.1	49.41	0	0.00	49.55	1.1	1,645	0.07%
2019/07/09	2	49.40	1	49.40	49.45	1	1,649	0.06%
2019/07/08	0	0.00	1	49.35	49.40	-1	1,669	-0.06%
2019/07/04	0	0.00	2	49.55	49.75	-2	1,723	-0.12%
2019/07/02	0.1	49.65	0	0.00	49.65	0.1	1,755	0.01%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/24	20.1	50.00	1	50.10	50.00	19.1	1,993	0.96%
2019/06/20	1	49.90	7	49.86	49.90	-6	1,988	-0.30%
2019/06/19	2	49.53	1	49.75	49.90	1	2,011	0.05%
2019/06/17	3	48.75	1	48.90	48.55	2	2,069	0.10%
2019/06/14	1	48.40	0	0.00	48.50	1	2,119	0.05%
2019/06/13	0	0.00	10	48.70	48.50	-10	2,147	-0.47%
2019/06/11	1	48.55	0	0.00	48.60	1	2,436	0.04%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/04	1	49.10	4	49.15	49.00	-3	2,531	-0.12%
2019/05/30	4	48.15	0	0.00	48.15	4	2,513	0.16%
2019/05/29	3	48.80	0	0.00	48.35	3	2,510	0.12%
2019/05/27	1	48.80	1	49.00	49.20	0	2,443	0.00%
2019/05/24	20	48.10	0	0.00	48.15	20	2,416	0.83%
2019/05/22	0.1	48.15	0	0.00	48.10	0.1	2,419	0.00%
2019/05/17	5	47.54	0	0.00	47.50	5	2,423	0.21%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	2	47.10	0	0.00	48.05	2	2,450	0.08%
2019/05/10	15	47.98	0	0.00	48.05	15	2,479	0.61%
2019/05/07	6	48.72	0	0.00	48.70	6	2,491	0.24%
2019/05/03	2	49.20	0	0.00	49.25	2	2,537	0.08%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/19	2	48.83	0	0.00	48.90	2	2,543	0.08%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/15	10	49.25	0	0.00	49.50	10	2,547	0.39%
2019/04/12	1	48.95	0	0.00	49.10	1	2,551	0.04%
2019/04/11	5	49.40	0	0.00	49.40	5	2,544	0.20%
2019/04/01	0	0.00	28	50.99	50.90	-28	2,640	-1.06%
2019/03/29	0	0.00	3	50.20	50.80	-3	2,550	-0.12%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	1	49.55	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	2	48.80	49.25	-2	2,501	-0.08%
2019/03/22	0	0.00	78	49.20	49.25	-78	2,481	-3.14%
2019/03/20	2	48.65	1	48.40	48.70	1	2,416	0.04%
2019/03/18	1	48.55	3	48.47	48.55	-2	2,302	-0.09%
2019/03/15	1	48.05	19	48.10	48.20	-18	2,278	-0.79%
2019/03/13	5	47.45	0	0.00	47.40	5	1,994	0.25%
2019/03/12	4	47.80	0	0.00	47.50	4	1,967	0.20%
2019/03/07	7	47.52	0	0.00	47.50	7	1,942	0.36%
2019/02/26	31	47.90	0	0.00	47.60	31	2,006	1.54%
2019/02/25	10.5	47.95	0	0.00	47.95	10.5	1,994	0.53%
2019/02/21	0.5	48.05	0	0.00	48.00	0.5	2,004	0.02%
2019/02/20	1	47.95	1	48.00	48.05	0	1,994	0.00%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/18	0	0.00	5	47.65	47.70	-5	1,985	-0.25%
2019/02/15	4	47.21	0	0.00	47.20	4	1,989	0.20%
2019/02/14	36	47.51	4	47.45	47.30	32	1,991	1.61%
2019/02/13	15	47.73	0	0.00	47.65	15	1,986	0.76%
2019/02/11	0	0.00	2	48.05	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	2	47.85	47.95	-2	1,911	-0.10%
2019/01/29	1	47.40	1	47.75	47.80	0	1,912	0.00%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	0	0.00	0.3	47.50	47.60	-0.3	1,890	-0.02%
2019/01/24	0	0.00	2	47.25	47.45	-2	1,868	-0.11%
2019/01/23	1	46.90	0	0.00	46.90	1	1,851	0.05%
2019/01/18	6	46.50	0	0.00	46.60	6	1,875	0.32%
2019/01/15	10.3	46.50	2.3	46.51	46.60	8	1,927	0.41%
2019/01/14	5	46.35	0	0.00	46.25	5	1,945	0.26%
2019/01/04	5	45.02	0	0.00	45.25	5	2,112	0.24%
2018/12/28	0	0.00	2	44.75	45.00	-2	2,274	-0.09%
2018/12/27	2	44.20	0	0.00	44.40	2	2,292	0.09%
2018/12/26	2	44.05	0	0.00	44.15	2	2,287	0.09%
2018/12/25	4	44.03	0	0.00	43.90	4	2,269	0.18%
2018/12/24	1	44.90	50	45.34	44.90	-49	2,216	-2.21%
2018/12/21	4	45.49	0	0.00	46.15	4	2,204	0.18%
2018/12/20	2	46.45	1	46.60	46.45	1	2,143	0.05%
2018/12/19	2	46.10	0	0.00	46.25	2	2,153	0.09%
2018/12/13	0	0.00	1	46.40	46.70	-1	2,258	-0.04%
2018/12/11	20	45.70	0	0.00	46.00	20	2,262	0.88%
2018/12/10	1	45.60	0	0.00	45.60	1	2,296	0.04%
2018/11/26	1	47.65	1	47.00	46.20	0	5,043	0.00%
2018/11/23	1	45.50	0	0.00	45.90	1	5,007	0.02%
2018/11/13	0	0.00	30	46.30	46.80	-30	5,157	-0.58%
2018/11/09	0	0.00	5	46.40	46.20	-5	5,167	-0.10%
2018/11/06	0	0.00	0.4	46.50	46.55	-0.4	5,587	-0.01%
2018/10/25	2	45.10	50	44.80	45.00	-48	5,721	-0.84%
2018/10/24	0	0.00	1	45.20	45.40	-1	5,732	-0.02%
2018/10/19	4	45.08	1	45.90	45.90	3	5,681	0.05%
2018/10/16	0	0.00	0.5	45.95	45.90	-0.5	5,557	-0.01%
2018/10/15	31.3	45.40	4	45.30	45.25	27.3	5,523	0.49%
2018/10/12	8	45.94	6	46.15	46.25	2	5,486	0.04%
2018/10/11	6	45.63	40	45.22	45.60	-34	5,469	-0.62%
2018/10/09	0	0.00	1	46.90	46.65	-1	5,337	-0.02%
2018/10/08	15	47.38	0	0.00	47.10	15	5,304	0.28%
2018/10/03	0	0.00	20	48.24	48.15	-20	5,218	-0.38%
2018/10/01	0	0.00	1	48.60	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	3.1	48.15	48.40	-3.1	5,212	-0.06%
2018/09/25	0	0.00	3	48.70	48.35	-3	5,179	-0.06%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	6	47.80	48.15	-6	5,140	-0.12%
2018/09/14	0	0.00	1	47.40	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	10	46.73	46.90	-10	5,051	-0.20%
2018/09/11	0	0.00	4	45.40	45.40	-4	4,986	-0.08%
2018/09/10	3	44.95	3	44.70	44.60	0	4,834	0.00%
2018/09/07	64	45.75	0	0.00	45.10	64	4,580	1.40%
2018/09/06	1	49.05	0	0.00	49.15	1	3,932	0.03%
2018/09/05	12	48.80	7	48.95	48.80	5	3,239	0.15%
2018/09/04	0	0.00	6	49.88	49.95	-6	2,892	-0.21%
2018/09/03	21	49.99	56	50.11	50.00	-35	2,724	-1.28%
2018/08/31	3	49.50	0	0.00	49.90	3	2,690	0.11%
2018/08/30	1	49.30	4.3	49.25	49.30	-3.3	2,659	-0.12%
2018/08/29	4	48.93	0	0.00	48.95	4	2,728	0.15%
2018/08/28	0	0.00	2	48.35	48.60	-2	2,713	-0.07%
2018/08/27	0.1	48.40	0	0.00	48.35	0.1	2,727	0.00%
2018/08/24	4	48.35	0	0.00	48.50	4	2,758	0.15%
2018/08/23	0	0.00	2	48.40	48.40	-2	2,840	-0.07%
2018/08/21	2	48.10	0	0.00	48.20	2	2,879	0.07%
2018/08/20	0	0.00	2	47.80	47.70	-2	2,873	-0.07%
2018/08/17	0	0.00	2	47.85	47.80	-2	2,876	-0.07%
2018/08/16	29	47.86	1	47.80	47.90	28	2,874	0.97%
2018/08/15	0	0.00	2	48.08	48.00	-2	2,873	-0.07%
2018/08/13	0	0.00	2	47.90	47.50	-2	2,634	-0.08%
2018/08/09	40	48.23	2	48.25	48.30	38	2,481	1.53%
2018/08/08	1	47.90	14	47.82	47.90	-13	2,452	-0.53%
2018/08/07	3	47.63	4	47.60	47.65	-1	2,382	-0.04%
2018/08/06	2	47.33	0	0.00	47.35	2	2,406	0.08%
2018/08/03	0	0.00	1	47.15	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	3	47.10	46.90	-3	2,401	-0.12%
2018/07/31	0	0.00	1	47.30	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	1	46.30	46.40	-1	2,356	-0.04%
2018/07/26	0	0.00	2	46.05	45.95	-2	2,371	-0.08%
2018/07/24	2	45.65	0	0.00	45.70	2	2,450	0.08%
2018/07/23	3	45.85	0	0.00	45.80	3	2,457	0.12%
2018/07/20	0	0.00	14	45.80	45.85	-14	2,471	-0.57%
2018/07/19	0	0.00	0.9	45.85	45.65	-0.9	2,487	-0.04%
2018/07/18	0	0.00	6	45.73	46.15	-6	2,501	-0.24%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/12	0	0.00	2	45.35	45.50	-2	2,580	-0.08%
2018/07/11	1	44.80	0	0.00	45.00	1	2,601	0.04%
2018/07/10	51	45.26	1	45.35	44.85	50	2,607	1.92%
2018/07/09	0	0.00	1	44.75	44.80	-1	2,609	-0.04%
2018/07/06	3	43.80	0	0.00	43.95	3	2,615	0.11%
2018/07/05	0	0.00	107.1	44.13	44.00	-107.1	2,639	-4.06%	大賣/鉅額交易
2018/07/03	4	44.38	0	0.00	44.20	4	2,704	0.15%
2018/07/02	1	44.80	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.95	1	44.90	45.25	0	2,683	0.00%
2018/06/28	3	44.65	0	0.00	44.60	3	2,663	0.11%
2018/06/27	3	45.27	0	0.00	45.15	3	2,625	0.11%
2018/06/25	1	46.05	0	0.00	45.80	1	2,627	0.04%
2018/06/22	4	45.75	0	0.00	45.70	4	2,644	0.15%
2018/06/15	3	46.05	0	0.00	45.90	3	2,624	0.11%
2018/06/14	2	46.38	0	0.00	46.35	2	2,513	0.08%
2018/06/13	8	47.25	0	0.00	47.25	8	2,469	0.32%
2018/06/12	0	0.00	0.3	47.65	47.65	-0.3	2,520	-0.01%
2018/06/11	0	0.00	1	48.00	47.60	-1	2,510	-0.04%
2018/06/08	7	47.46	10	47.45	47.60	-3	2,477	-0.12%
2018/06/06	0	0.00	14	47.81	47.85	-14	2,452	-0.57%
2018/06/05	1	46.50	2	46.80	46.80	-1	2,345	-0.04%
2018/06/04	0	0.00	16	46.60	46.60	-16	2,310	-0.69%
2018/06/01	1	45.75	10	46.20	46.30	-9	2,272	-0.40%
2018/05/30	14	45.61	0	0.00	45.50	14	2,150	0.65%
2018/05/29	0	0.00	1	46.30	46.15	-1	2,121	-0.05%
2018/05/28	13	45.74	0	0.00	45.65	13	2,116	0.61%
2018/05/25	4	46.03	0	0.00	46.00	4	2,115	0.19%
2018/05/23	0	0.00	11	46.04	45.90	-11	2,097	-0.52%
2018/05/21	0	0.00	1	46.25	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	11	45.81	45.90	-11	2,105	-0.52%
2018/05/17	0	0.00	10	45.65	45.65	-10	2,114	-0.47%
2018/05/16	2	45.60	1	45.80	45.60	1	2,116	0.05%
2018/05/15	2	45.25	0	0.00	45.50	2	2,200	0.09%
2018/05/14	1	45.90	2	46.05	45.75	-1	2,276	-0.04%
2018/05/11	1	45.35	0	0.00	45.30	1	2,243	0.04%
2018/05/07	0	0.00	0.6	45.20	45.20	-0.6	2,310	-0.02%
2018/05/04	10	45.35	0	0.00	45.35	10	2,347	0.43%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.20	13.5	46.23	46.00	-12.5	2,512	-0.50%
2018/04/30	0	0.00	25	45.61	45.80	-25	2,513	-0.99%
2018/04/26	5	45.20	0	0.00	45.15	5	2,621	0.19%
2018/04/25	20	45.05	4	44.95	45.20	16	2,616	0.61%
2018/04/24	1	45.55	0	0.00	45.20	1	2,622	0.04%
2018/04/23	10	45.53	0	0.00	45.60	10	2,630	0.38%
2018/04/20	11	45.20	0	0.00	45.30	11	2,590	0.42%
2018/04/18	0	0.00	1	44.85	44.45	-1	2,574	-0.04%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/12	1	45.45	9	45.45	45.55	-8	2,586	-0.31%
2018/04/11	0	0.00	1	46.20	45.70	-1	2,585	-0.04%
2018/04/10	1	44.55	5	45.30	45.40	-4	2,580	-0.16%
2018/04/09	1	45.10	0	0.00	44.80	1	2,583	0.04%
2018/04/02	2	45.40	0	0.00	45.30	2	2,590	0.08%
2018/03/30	0	0.00	1	45.05	45.00	-1	2,586	-0.04%
2018/03/27	0	0.00	3	45.30	45.40	-3	2,578	-0.12%
2018/03/26	3	44.80	2	44.80	44.85	1	2,548	0.04%
2018/03/23	0	0.00	2	44.85	44.75	-2	2,567	-0.08%
2018/03/21	7	44.96	0	0.00	44.95	7	2,590	0.27%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/12	2	44.70	4	44.93	44.95	-2	2,704	-0.07%
2018/03/06	1	44.30	5	44.30	44.35	-4	2,693	-0.15%
2018/03/01	1	44.00	0	0.00	44.65	1	2,756	0.04%
2018/02/27	3	44.20	0	0.00	44.15	3	2,727	0.11%
2018/02/21	2	44.80	1	44.70	44.70	1	2,732	0.04%
2018/02/09	0.1	43.70	0	0.00	43.55	0.1	2,704	0.00%
2018/02/08	1	44.65	1	43.95	44.10	0	2,679	0.00%
2018/02/07	1	44.80	7	44.53	44.20	-6	2,682	-0.22%
2018/02/06	7	42.35	3	42.32	42.20	4	2,599	0.15%
2018/02/05	1	44.65	5	44.85	44.85	-4	2,514	-0.16%
2018/01/31	2	45.00	6	45.77	45.80	-4	2,514	-0.16%
2018/01/30	0	0.00	2	45.70	45.55	-2	2,471	-0.08%
2018/01/29	7	46.19	3	46.27	46.50	4	2,443	0.16%
2018/01/26	7	46.31	12	46.28	46.45	-5	2,421	-0.21%
2018/01/25	11	45.49	5	45.44	45.40	6	2,341	0.26%
2018/01/24	1	44.70	3	44.90	45.00	-2	2,263	-0.09%
2018/01/23	8	43.91	3	44.80	44.95	5	2,212	0.23%
2018/01/22	0	0.00	5	42.95	43.05	-5	2,117	-0.24%
2018/01/19	0	0.00	0.3	42.80	42.85	-0.3	2,135	-0.01%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/17	5	43.10	7	43.05	43.05	-2	2,113	-0.09%
2018/01/15	1	42.70	0	0.00	42.85	1	2,080	0.05%
2018/01/12	0	0.00	1	42.80	42.80	-1	2,100	-0.05%
2018/01/11	0	0.00	1	42.60	42.45	-1	2,114	-0.05%
2018/01/10	0	0.00	2	42.85	42.75	-2	2,122	-0.09%
2018/01/09	2	43.00	0	0.00	43.15	2	2,123	0.09%
2018/01/03	0	0.00	3	42.95	43.15	-3	2,125	-0.14%
2018/01/02	3	42.37	1	42.10	43.15	2	2,095	0.10%