興富發 (2542)-中國信託-中壢券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/11/22	2	44.08	2	44.40	44.10	0	7,183	0.00%
2024/11/21	0	0.00	1	43.20	43.85	-1	7,262	-0.01%
2024/11/19	0	0.00	3	43.52	43.80	-3	7,812	-0.04%
2024/11/15	0	0.00	2	43.50	43.30	-2	8,250	-0.02%
2024/11/14	0.5	42.50	0	0.00	42.55	0.5	8,494	0.01%
2024/11/13	2	42.15	2	43.05	42.80	0	8,574	0.00%
2024/11/12	0.2	42.30	0	0.00	42.10	0.2	8,642	0.00%
2024/11/11	0	0.00	1	41.90	42.90	-1	8,642	-0.01%
2024/11/08	1	41.65	2	41.45	41.45	-1	8,702	-0.01%
2024/11/07	0	0.00	2	41.05	41.05	-2	8,836	-0.02%
2024/11/06	1	40.50	1	40.65	40.70	0	8,955	0.00%
2024/11/05	7.1	40.80	0	0.00	40.85	7.1	9,249	0.08%
2024/11/04	0.6	40.85	0	0.00	40.85	0.6	10,166	0.01%
2024/11/01	0	40.50	2.3	40.50	41.35	-2.3	10,554	-0.02%
2024/10/30	0.4	41.00	1.2	41.18	40.75	-0.8	10,882	-0.01%
2024/10/29	1	40.95	7	40.98	41.00	-6	11,099	-0.05%
2024/10/28	2	41.50	12.5	41.54	41.40	-10.5	11,277	-0.09%
2024/10/24	8.3	40.39	3	40.75	40.30	5.3	11,758	0.04%
2024/10/23	5.2	41.02	2	41.40	41.00	3.2	11,773	0.03%
2024/10/21	1	42.30	2	42.43	42.75	-1	12,263	-0.01%
2024/10/18	3	42.92	0	0.00	43.05	3	12,751	0.02%
2024/10/17	0	0.00	1	43.45	43.60	-1	13,103	-0.01%
2024/10/16	6	42.73	3.2	42.76	42.95	2.8	13,547	0.02%
2024/10/15	0.7	43.45	0	0.00	43.00	0.7	14,001	0.00%
2024/10/14	7	43.12	0	0.00	43.50	7	14,296	0.05%
2024/10/09	0.2	44.50	0.7	44.64	44.05	-0.5	14,703	0.00%
2024/10/08	2.1	44.39	10	45.00	45.20	-7.9	15,079	-0.05%
2024/10/07	0.5	44.40	1	43.80	44.90	-0.5	15,177	0.00%
2024/10/04	5	43.90	0	0.00	43.60	5	15,268	0.03%
2024/10/01	0.3	44.86	10	44.60	44.60	-9.7	15,238	-0.06%
2024/09/30	1	45.45	10	45.10	45.10	-9	15,449	-0.06%
2024/09/27	3	45.48	0	0.00	45.60	3	15,476	0.02%
2024/09/26	12	45.76	0	0.00	45.40	12	15,492	0.08%
2024/09/25	5	49.70	5.7	49.88	50.30	-0.7	15,404	0.00%
2024/09/24	14	49.35	3	49.10	49.15	11	15,397	0.07%
2024/09/23	6	47.30	2.5	47.61	49.10	3.5	15,752	0.02%
2024/09/20	22.7	49.62	3	49.12	49.20	19.7	15,827	0.12%
2024/09/19	2.5	53.15	4	54.23	54.20	-1.5	15,631	-0.01%
2024/09/18	0	0.00	1	51.90	51.40	-1	16,064	-0.01%
2024/09/16	0.5	52.00	0	0.00	52.00	0.5	16,434	0.00%
2024/09/12	0	0.00	10	50.60	51.00	-10	16,710	-0.06%
2024/09/11	14	50.34	13	50.09	50.30	1	16,779	0.01%
2024/09/10	3	51.30	2	51.60	51.50	1	16,943	0.01%
2024/09/09	7	51.84	2	52.60	51.80	5	17,421	0.03%
2024/09/06	0	0.00	1	53.80	53.20	-1	17,428	-0.01%
2024/09/05	6	52.95	0	0.00	53.00	6	17,628	0.03%
2024/09/04	5	52.42	2	53.10	52.20	3	17,842	0.02%
2024/09/03	1	54.50	0.2	55.00	54.20	0.8	18,023	0.00%
2024/09/02	2.1	54.41	5	54.70	54.50	-2.9	18,126	-0.02%
2024/08/30	6.3	54.08	13.1	54.01	55.70	-6.9	18,056	-0.04%
2024/08/29	4	52.48	2	52.50	52.30	2	17,911	0.01%
2024/08/28	1	52.30	0	0.00	52.60	1	17,993	0.01%
2024/08/27	0	0.00	109	51.91	52.60	-109	18,018	-0.60%	大賣/鉅額交易
2024/08/26	14	52.09	0	0.00	51.90	14	18,007	0.08%
2024/08/23	2.3	52.53	5	52.60	52.20	-2.7	17,977	-0.02%
2024/08/22	42.1	53.47	4	53.20	53.60	38.1	17,892	0.21%
2024/08/21	145.1	55.87	69	54.92	54.80	76.1	17,586	0.43%	大買/
2024/08/20	13.3	57.50	104	57.15	56.90	-90.7	17,319	-0.52%	大賣/
2024/08/19	3	60.07	1	60.00	59.40	2	17,133	0.01%
2024/08/16	27	57.67	29.3	58.05	58.30	-2.3	16,982	-0.01%
2024/08/15	2	55.45	4	55.48	55.00	-2	16,757	-0.01%
2024/08/14	3	54.90	2	54.80	55.20	1	16,707	0.01%
2024/08/13	22	54.86	1	54.98	54.40	21	16,637	0.13%
2024/08/12	85	54.84	2	54.95	54.60	83	16,753	0.50%
2024/08/09	10	53.86	1	53.90	52.90	9	16,711	0.05%
2024/08/08	7	52.11	6	52.88	52.70	1	16,589	0.01%
2024/08/07	10	52.84	94.5	52.08	53.00	-84.5	16,548	-0.51%
2024/08/06	177.2	50.61	45.6	52.00	50.50	131.7	16,345	0.81%	大買/鉅額交易
2024/08/05	41.8	55.55	32.2	55.10	54.80	9.6	15,613	0.06%
2024/08/02	47	61.86	47	61.80	60.80	0	15,428	0.00%
2024/08/01	16.1	63.01	16	64.46	64.30	0.1	15,622	0.00%
2024/07/31	30.1	63.07	46	63.52	64.00	-15.9	15,823	-0.10%
2024/07/30	0.7	63.73	92.5	62.04	64.10	-91.8	16,104	-0.57%
2024/07/29	44.5	63.50	38	64.46	63.00	6.5	16,475	0.04%
2024/07/26	2	62.45	5	61.78	61.60	-3	16,202	-0.02%
2024/07/23	7	62.61	6.7	62.74	62.60	0.3	16,252	0.00%
2024/07/22	56.1	61.57	22	60.25	60.60	34.1	16,100	0.21%
2024/07/19	47.1	62.91	20.8	63.52	63.80	26.3	15,756	0.17%
2024/07/18	13	65.55	30	64.77	65.90	-17	15,295	-0.11%
2024/07/17	23	65.26	7	66.20	65.00	16	15,012	0.11%
2024/07/16	11.2	63.59	29.7	64.60	64.40	-18.5	14,954	-0.12%
2024/07/15	25	62.41	9	62.68	61.20	16	14,532	0.11%
2024/07/12	16	60.88	15	60.71	60.70	1	14,290	0.01%
2024/07/11	18.2	59.76	13	60.23	60.00	5.2	14,161	0.04%
2024/07/10	4	59.05	11	58.77	59.40	-7	13,886	-0.05%
2024/07/09	8.6	53.90	18	53.90	54.60	-9.4	13,501	-0.07%
2024/07/08	20	56.39	1	56.00	55.50	19	13,382	0.14%
2024/07/05	1	55.30	0	0.00	55.30	1	13,247	0.01%
2024/07/04	30	54.50	47	55.12	55.20	-17	13,228	-0.13%
2024/07/02	2	52.85	0	0.00	53.10	2	13,043	0.02%
2024/07/01	6	51.82	0	0.00	53.10	6	13,016	0.05%
2024/06/28	17.1	52.85	0	0.00	52.10	17.1	12,936	0.13%
2024/06/27	4	53.98	5	52.92	53.40	-1	12,790	-0.01%
2024/06/26	2	52.85	3	52.07	52.70	-1	12,320	-0.01%
2024/06/25	32	52.09	0.5	53.00	51.90	31.5	11,938	0.26%
2024/06/24	0	0.00	4	54.01	53.20	-4	11,656	-0.03%
2024/06/21	14	51.64	5.2	52.27	52.80	8.8	11,092	0.08%
2024/06/20	1	51.60	4	52.40	52.50	-3	10,632	-0.03%
2024/06/19	0	0.00	1.1	51.01	51.70	-1.1	10,502	-0.01%
2024/06/18	6.3	51.97	13	51.85	51.60	-6.7	10,336	-0.06%
2024/06/17	99	52.10	2.2	53.10	52.10	96.8	10,274	0.94%
2024/06/14	3	51.60	30	51.80	51.60	-27	9,959	-0.27%
2024/06/13	2	48.55	1.2	48.01	49.15	0.8	9,397	0.01%
2024/06/12	15	48.63	2	48.88	48.30	13	9,308	0.14%
2024/06/11	4	48.08	11	48.22	48.95	-7	9,083	-0.08%
2024/06/07	1.3	48.78	105	48.78	48.45	-103.7	8,820	-1.18%	大賣/鉅額交易
2024/06/06	91	46.92	10	47.15	47.35	81	8,543	0.95%
2024/06/05	10	46.85	10	46.35	46.55	0	8,393	0.00%
2024/06/04	1	46.30	2	46.28	46.50	-1	8,349	-0.01%
2024/06/03	1	45.70	2	46.08	46.40	-1	8,313	-0.01%
2024/05/31	10	45.80	2	45.65	45.80	8	8,202	0.10%
2024/05/30	1	45.25	0	0.00	44.80	1	8,098	0.01%
2024/05/29	1	44.25	1	45.20	45.35	0	8,056	0.00%
2024/05/27	1	44.30	90	44.30	44.20	-89	7,901	-1.13%
2024/05/24	1	44.05	0	0.00	44.35	1	7,824	0.01%
2024/05/23	0.4	44.55	0	0.00	44.50	0.4	7,797	0.00%
2024/05/21	43	44.52	0.1	44.55	44.60	42.9	7,653	0.56%
2024/05/20	1	45.95	0	0.00	45.20	1	7,604	0.01%
2024/05/17	1.5	45.53	0	0.00	45.70	1.5	7,557	0.02%
2024/05/16	3	45.38	11	45.24	45.55	-8	7,519	-0.11%
2024/05/15	6	44.55	8.6	44.81	44.45	-2.6	7,358	-0.04%
2024/05/14	4	45.70	0	0.00	45.25	4	7,245	0.06%
2024/05/13	92	45.00	0	0.00	46.10	92	7,185	1.28%
2024/05/10	27.8	45.38	6.3	45.24	45.20	21.5	7,097	0.30%
2024/05/09	75.5	46.17	0	0.00	45.65	75.5	6,975	1.08%
2024/05/08	40	47.11	100	46.91	46.85	-60	6,745	-0.89%
2024/05/07	217	48.23	5.1	49.35	47.85	211.9	6,490	3.26%	大買/鉅額交易
2024/05/06	30	48.28	2.5	48.34	48.15	27.5	5,901	0.47%
2024/05/03	19	47.03	19.6	47.45	47.20	-0.6	5,458	-0.01%
2024/05/02	8	47.20	12.6	46.32	46.60	-4.6	4,966	-0.09%
2024/04/30	10.4	44.17	19	44.23	44.30	-8.6	4,411	-0.19%
2024/04/29	5	44.13	12	44.04	44.30	-7	4,274	-0.16%
2024/04/26	0	0.00	1	43.15	42.95	-1	4,063	-0.02%
2024/04/25	1	42.33	0.2	42.40	42.70	0.8	3,964	0.02%
2024/04/24	1	42.10	0	0.00	41.95	1	3,860	0.03%
2024/04/22	3	42.27	26.3	43.39	42.40	-23.3	3,769	-0.62%
2024/04/19	0	0.00	1.2	41.46	41.45	-1.2	3,371	-0.04%
2024/04/18	0	0.00	2.1	41.26	41.60	-2.1	3,204	-0.07%
2024/04/17	1	40.80	0	0.00	40.85	1	3,087	0.03%
2024/04/16	1.1	40.25	1	40.20	40.10	0.1	3,049	0.00%
2024/04/15	0	0.00	0.6	41.10	40.80	-0.6	2,983	-0.02%
2024/04/10	1	41.40	1.5	41.47	41.35	-0.5	2,896	-0.02%
2024/04/09	5	40.65	0	0.00	41.20	5	2,858	0.17%
2024/04/08	0	0.00	7	40.85	40.70	-7	2,790	-0.25%
2024/04/03	0	0.00	1	40.10	40.25	-1	2,717	-0.04%
2024/04/02	2	40.13	2	40.20	40.10	0	2,680	0.00%
2024/04/01	2	40.40	0	0.00	40.25	2	2,666	0.08%
2024/03/29	5.2	40.25	0	0.00	40.15	5.2	2,645	0.20%
2024/03/28	0	0.00	1	40.45	40.50	-1	2,610	-0.04%
2024/03/27	1	40.50	4	40.01	40.60	-3	2,567	-0.12%
2024/03/26	0	0.00	1.3	39.02	39.00	-1.3	2,505	-0.05%
2024/03/25	5	39.30	0	0.00	39.35	5	2,514	0.20%
2024/03/22	3	38.78	0	0.00	38.80	3	2,529	0.12%
2024/03/21	1	38.70	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1	38.30	0.3	38.50	38.50	0.7	2,570	0.03%
2024/03/19	22.2	38.69	1	38.70	38.70	21.2	2,526	0.84%
2024/03/18	2	39.00	0.2	39.05	39.10	1.8	2,512	0.07%
2024/03/15	6	39.33	0	0.00	39.20	6	2,527	0.24%
2024/03/14	1.3	39.76	0	0.00	39.85	1.3	2,444	0.05%
2024/03/13	3	39.90	3	39.85	39.80	0	2,452	0.00%
2024/03/12	1	39.75	0	0.00	39.95	1	2,432	0.04%
2024/03/11	0	0.00	1.1	39.65	39.90	-1.1	2,450	-0.04%
2024/03/06	1.1	39.65	6	39.68	39.65	-4.9	2,423	-0.20%
2024/03/05	0	0.00	15	39.70	39.60	-15	2,426	-0.62%
2024/03/01	0	0.00	1.2	39.71	39.70	-1.2	2,424	-0.05%
2024/02/29	0.3	39.80	0	0.00	39.70	0.3	2,424	0.01%
2024/02/27	4	39.79	4	39.70	39.70	0	2,419	0.00%
2024/02/26	0	0.00	4.2	39.81	39.90	-4.2	2,444	-0.17%
2024/02/23	4	39.56	0	0.00	39.55	4	2,440	0.16%
2024/02/22	1	40.10	2	40.05	39.75	-1	2,457	-0.04%
2024/02/21	0	0.00	1	39.95	40.10	-1	2,459	-0.04%
2024/02/19	2	39.75	0	0.00	39.65	2	2,425	0.08%
2024/02/16	4	39.46	0.2	39.55	39.65	3.8	2,471	0.15%
2024/02/02	1	39.60	0	0.00	39.70	1	2,421	0.04%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/30	1.4	39.64	1	39.70	39.55	0.4	2,433	0.02%
2024/01/25	3	39.55	0	0.00	39.50	3	2,483	0.12%
2024/01/24	2.3	39.46	0	0.00	39.55	2.3	2,510	0.09%
2024/01/22	0.3	39.85	0	0.00	39.55	0.3	2,510	0.01%
2024/01/18	5.3	39.83	0	0.00	39.70	5.3	2,497	0.21%
2024/01/16	1	39.65	0	0.00	39.70	1	2,446	0.04%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/10	1	40.00	3	40.05	40.00	-2	2,744	-0.07%
2024/01/08	0	0.00	9	40.15	40.20	-9	2,845	-0.32%
2024/01/04	0	0.00	8	40.15	40.10	-8	2,917	-0.27%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2023/12/25	2	39.95	0.1	40.00	40.00	1.9	3,138	0.06%
2023/12/21	2.2	39.86	0	0.00	39.90	2.2	3,414	0.06%
2023/12/20	1.2	39.97	0	0.00	40.15	1.2	3,410	0.03%
2023/12/19	1	39.95	3	39.95	40.15	-2	3,443	-0.06%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	1.2	40.22	1	40.40	40.40	0.2	3,472	0.01%
2023/12/13	0.1	40.10	0	0.00	40.05	0.1	3,497	0.00%
2023/12/12	6	39.96	0	0.00	39.90	6	3,540	0.17%
2023/12/11	1	40.00	2	40.15	40.10	-1	3,549	-0.03%
2023/12/08	4	40.13	0	0.00	40.15	4	3,540	0.11%
2023/12/07	4	40.33	0	0.00	40.20	4	3,523	0.11%
2023/12/06	5.2	40.40	2	40.30	40.35	3.2	3,531	0.09%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	1.3	40.72	0	0.00	40.70	1.3	3,476	0.04%
2023/11/29	2	40.90	0	0.00	40.85	2	3,496	0.06%
2023/11/28	0	0.00	6	40.95	40.95	-6	3,489	-0.17%
2023/11/27	1	41.00	0.2	41.10	40.95	0.8	3,468	0.02%
2023/11/24	0	0.00	2	41.15	41.20	-2	3,471	-0.06%
2023/11/21	2	40.90	0	0.00	40.85	2	3,444	0.06%
2023/11/17	8	40.95	0	0.00	40.90	8	3,415	0.23%
2023/11/16	0	0.00	0.3	40.90	41.00	-0.3	3,433	-0.01%
2023/11/13	12.5	40.72	1	40.65	40.60	11.5	3,398	0.34%
2023/11/10	1	40.60	0.2	40.60	40.55	0.8	3,391	0.02%
2023/11/09	2	40.60	1.2	40.68	40.60	0.8	3,392	0.02%
2023/11/08	1	40.70	0.3	40.75	40.60	0.7	3,434	0.02%
2023/11/06	0	0.00	0.9	40.70	40.70	-0.9	3,513	-0.03%
2023/11/01	1.6	40.46	0	40.65	40.60	1.6	3,493	0.04%
2023/10/31	0.3	40.70	0.2	40.80	40.70	0.1	3,483	0.00%
2023/10/24	0.2	40.80	0	0.00	40.80	0.2	3,471	0.01%
2023/10/19	0	0.00	0.6	42.05	41.80	-0.6	3,542	-0.02%
2023/10/18	2	41.13	1	41.30	42.05	1	3,479	0.03%
2023/10/17	3	40.83	9	41.06	41.00	-6	3,199	-0.19%
2023/10/13	1	40.80	0	0.00	40.85	1	3,128	0.03%
2023/10/12	0.2	40.15	0	0.00	40.20	0.2	3,125	0.00%
2023/10/11	3	39.85	6	39.63	40.10	-3	3,128	-0.10%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/04	8.6	39.10	4	39.08	39.10	4.6	3,075	0.15%
2023/10/03	4	39.28	0	0.00	39.25	4	3,077	0.13%
2023/10/02	3.2	39.35	0	0.00	39.30	3.2	3,075	0.10%
2023/09/28	4.3	39.45	0	0.00	39.45	4.3	3,028	0.14%
2023/09/27	11.1	39.68	0	0.00	39.55	11.1	2,981	0.37%
2023/09/26	13.3	39.79	0	0.00	40.00	13.3	2,901	0.46%
2023/09/25	6	43.18	13.6	43.21	43.05	-7.6	2,712	-0.28%
2023/09/22	5	43.57	0	0.00	43.40	5	2,593	0.19%
2023/09/21	1	44.00	0.1	44.00	43.95	0.9	2,534	0.04%
2023/09/19	2	44.13	0	0.00	44.30	2	2,406	0.08%
2023/09/18	2	44.15	0	0.00	44.15	2	2,376	0.08%
2023/09/15	0	43.80	0	0.00	43.25	0	2,331	0.00%
2023/09/14	0	0.00	15	44.10	44.10	-15	2,252	-0.67%
2023/09/12	0.4	43.60	0.4	43.65	43.60	0	2,254	0.00%
2023/09/11	0.2	43.55	0	0.00	43.50	0.2	2,268	0.01%
2023/09/08	0.2	43.55	2	43.40	43.40	-1.8	2,272	-0.08%
2023/09/07	1	43.15	3	43.35	43.40	-2	2,261	-0.09%
2023/09/06	0	0.00	2	43.35	43.40	-2	2,289	-0.09%
2023/09/04	0	0.00	0.8	43.20	43.60	-0.8	2,273	-0.04%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/30	0.3	43.10	0	0.00	43.25	0.3	2,228	0.01%
2023/08/29	1	43.00	0	0.00	43.20	1	2,235	0.04%
2023/08/28	0	0.00	2.2	42.78	42.95	-2.2	2,238	-0.10%
2023/08/24	0	0.00	1	42.30	42.30	-1	2,289	-0.04%
2023/08/23	13	42.22	0	0.00	42.30	13	2,294	0.57%
2023/08/22	1	42.65	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0.3	42.90	0	0.00	42.75	0.3	2,323	0.01%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/16	1	42.40	0	0.00	42.60	1	2,375	0.04%
2023/08/15	0.2	42.75	0	0.00	42.65	0.2	2,401	0.01%
2023/08/14	1	42.65	7	43.15	42.60	-6	2,426	-0.25%
2023/08/11	0	0.00	1	43.25	43.40	-1	2,426	-0.04%
2023/08/10	3	42.50	0	0.00	42.90	3	2,378	0.13%
2023/08/09	2	42.78	0.1	42.90	42.65	1.9	2,478	0.08%
2023/08/08	0.2	42.80	0	0.00	42.95	0.2	2,553	0.01%
2023/08/02	3.1	42.40	0	0.00	42.55	3.1	2,959	0.10%
2023/07/28	2	42.25	0	0.00	42.20	2	3,010	0.07%
2023/07/27	1	42.40	0.8	42.35	42.40	0.2	3,023	0.01%
2023/07/25	2	41.65	0	0.00	41.60	2	3,007	0.07%
2023/07/24	3.1	41.89	0	0.00	41.70	3.1	2,980	0.10%
2023/07/21	0	42.25	0.1	42.35	42.15	-0.1	2,924	0.00%
2023/07/20	0	0.00	16	42.30	42.25	-16	2,951	-0.54%
2023/07/18	2	42.20	1.1	42.06	42.15	0.9	2,944	0.03%
2023/07/17	1.5	42.25	0	0.00	42.25	1.5	2,931	0.05%
2023/07/14	5	42.55	1	42.55	42.55	4	2,898	0.14%
2023/07/12	1	42.95	0	0.00	42.95	1	2,874	0.03%
2023/07/05	2	42.75	0	0.00	42.70	2	2,901	0.07%
2023/07/04	0	0.00	1.1	42.66	42.85	-1.1	2,939	-0.04%
2023/06/30	0	0.00	1	42.60	42.65	-1	2,964	-0.03%
2023/06/29	0	0.00	25	42.61	42.75	-25	2,963	-0.84%
2023/06/27	0	0.00	5	42.30	42.25	-5	2,978	-0.17%
2023/06/26	0	0.00	1	42.45	42.25	-1	2,985	-0.03%
2023/06/20	3	42.20	0	0.00	42.15	3	3,001	0.10%
2023/06/16	8.3	42.40	0	0.00	42.25	8.3	2,968	0.28%
2023/06/12	0	0.00	3	43.00	42.85	-3	3,027	-0.10%
2023/06/09	0	0.00	3	42.55	42.50	-3	3,009	-0.10%
2023/06/07	0.2	42.55	0	0.00	42.60	0.2	3,035	0.01%
2023/06/06	1	42.50	1	42.60	42.50	0	3,037	0.00%
2023/06/05	2.2	42.58	1	42.65	42.50	1.2	3,041	0.04%
2023/06/02	0	0.00	0.5	42.64	42.60	-0.5	3,052	-0.02%
2023/05/31	0	0.00	1.6	42.12	42.60	-1.6	3,080	-0.05%
2023/05/29	7	42.25	1.1	42.25	42.10	5.9	3,039	0.19%
2023/05/24	0	0.00	1	42.90	43.05	-1	3,015	-0.03%
2023/05/23	0	0.00	5.2	42.55	42.75	-5.2	2,976	-0.17%
2023/05/22	6	42.33	0.3	42.05	42.60	5.7	2,973	0.19%
2023/05/19	0	0.00	17.5	41.95	42.00	-17.5	2,931	-0.60%
2023/05/18	0.1	42.10	0	0.00	42.00	0.1	2,896	0.00%
2023/05/17	6	41.60	0	0.00	41.90	6	2,868	0.21%
2023/05/16	1	41.75	0.5	41.70	41.65	0.5	2,836	0.02%
2023/05/15	11.2	41.36	5	41.21	41.35	6.2	2,816	0.22%
2023/05/12	7.6	41.73	0.8	41.88	41.95	6.8	2,713	0.25%
2023/05/11	7.5	42.09	19.7	41.82	42.30	-12.2	2,632	-0.46%
2023/05/09	1	43.35	1	43.15	43.20	0	2,214	0.00%
2023/05/08	1	43.20	4	43.14	43.30	-3	2,235	-0.13%
2023/05/04	1	42.75	12	42.68	42.85	-11	2,252	-0.49%
2023/05/03	0	0.00	1.5	42.18	42.30	-1.5	2,241	-0.06%
2023/05/02	2	42.15	0.2	42.10	42.20	1.8	2,289	0.08%
2023/04/27	0	0.00	1	42.10	42.05	-1	2,398	-0.04%
2023/04/25	10	41.65	0	0.00	41.65	10	2,423	0.41%
2023/04/21	4	41.80	0	0.00	41.85	4	2,423	0.17%
2023/04/20	1	41.90	0	0.00	41.85	1	2,422	0.04%
2023/04/19	0.1	42.10	3	42.07	42.00	-3	2,422	-0.12%
2023/04/18	0.1	42.05	1	42.20	42.10	-0.9	2,402	-0.04%
2023/04/17	1.2	42.10	5.1	42.10	42.05	-3.9	2,394	-0.16%
2023/04/13	0	0.00	1	41.95	42.10	-1	2,397	-0.04%
2023/04/12	7	41.99	1	41.90	41.95	6	2,407	0.25%
2023/04/11	3	41.52	2	41.68	41.75	1	2,348	0.04%
2023/04/10	1	41.50	0	0.00	41.45	1	2,381	0.04%
2023/04/06	1	40.95	1	40.95	40.85	0	2,473	0.00%
2023/03/31	0.5	41.05	0	0.00	41.15	0.5	2,570	0.02%
2023/03/30	3	40.90	0	0.00	41.00	3	2,889	0.10%
2023/03/29	0.4	40.90	0.1	41.00	41.05	0.3	3,290	0.01%
2023/03/27	0.6	40.90	0	0.00	40.70	0.6	4,154	0.01%
2023/03/24	1	40.60	1	40.55	40.65	0	4,616	0.00%
2023/03/20	0	0.00	1	40.50	40.70	-1	4,939	-0.02%
2023/03/17	0.1	40.50	3	40.50	40.40	-2.9	4,979	-0.06%
2023/03/16	3.1	40.21	0	0.00	40.10	3.1	5,004	0.06%
2023/03/15	3	40.70	0	0.00	40.60	3	5,035	0.06%
2023/03/14	3	41.50	0.5	41.65	41.50	2.5	4,997	0.05%
2023/03/13	0.2	41.52	0	0.00	41.80	0.2	5,086	0.00%
2023/03/09	0.2	41.90	0	0.00	41.95	0.2	5,127	0.00%
2023/03/08	1.2	41.72	0	0.00	41.85	1.2	5,151	0.02%
2023/03/07	1	41.65	1	41.60	41.80	0	5,162	0.00%
2023/03/06	1.2	41.77	1	41.75	41.80	0.2	5,202	0.00%
2023/03/03	2	41.88	0	0.00	41.95	2	5,213	0.04%
2023/02/23	0	0.00	2	42.45	42.40	-2	5,417	-0.04%
2023/02/21	1	42.30	0	0.00	42.25	1	5,466	0.02%
2023/02/20	1.5	42.06	2	42.23	42.30	-0.6	5,567	-0.01%
2023/02/17	0.1	41.95	0	0.00	41.95	0.1	5,613	0.00%
2023/02/16	0	0.00	3	41.93	41.90	-3	5,744	-0.05%
2023/02/14	0	0.00	6.9	41.95	42.00	-6.9	5,835	-0.12%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	0	0.00	15	41.55	41.55	-15	5,912	-0.25%
2023/02/09	0	0.00	20	41.75	41.75	-20	5,946	-0.34%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2	41.90	1	41.90	41.95	1	6,053	0.02%
2023/02/06	2	41.83	6	41.96	42.00	-4	6,047	-0.07%
2023/02/03	0	0.00	2	41.30	41.80	-2	6,036	-0.03%
2023/02/02	7	41.53	0	0.00	41.25	7	6,057	0.12%
2023/01/30	6	40.73	10	40.70	40.65	-4	6,079	-0.07%
2023/01/13	1.3	40.74	1	40.70	40.80	0.3	6,054	0.00%
2023/01/10	0.1	40.55	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	3.1	40.37	0	0.00	40.45	3.1	6,165	0.05%
2023/01/05	0.2	40.60	0	0.00	40.40	0.2	6,223	0.00%
2023/01/04	0	0.00	3.4	40.38	40.60	-3.4	6,229	-0.05%
2022/12/30	1	40.70	0	0.00	40.30	1	6,293	0.02%
2022/12/28	1.4	41.08	0.1	40.95	40.70	1.3	6,284	0.02%
2022/12/27	1	41.55	2	41.20	41.45	-1	6,283	-0.02%
2022/12/23	4	40.44	0	0.00	40.35	4	6,264	0.06%
2022/12/22	10	39.87	5	42.00	42.00	5	6,211	0.08%
2022/12/21	19.3	39.08	6	39.25	40.00	13.3	6,026	0.22%
2022/12/20	20.8	39.88	1	39.90	39.65	19.8	5,780	0.34%
2022/12/19	7.4	40.70	3	40.45	40.50	4.4	5,621	0.08%
2022/12/16	12.2	41.70	0	0.00	41.15	12.2	5,404	0.23%
2022/12/14	2	42.28	1	42.50	42.60	1	5,170	0.02%
2022/12/13	0.3	43.25	1	43.10	42.75	-0.7	5,162	-0.01%
2022/12/12	0	0.00	17	43.90	43.65	-17	5,153	-0.33%
2022/12/06	1	44.15	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	14	44.80	44.40	-14	5,088	-0.28%
2022/12/01	0.1	44.70	0	0.00	44.80	0.1	5,016	0.00%
2022/11/29	5	44.74	0	0.00	44.80	5	5,026	0.10%
2022/11/25	3	44.67	1	44.90	44.55	2	5,022	0.04%
2022/11/24	11	44.86	1.1	44.94	44.90	9.9	5,032	0.20%
2022/11/23	8	44.80	1	44.90	44.90	7	5,037	0.14%
2022/11/22	0	0.00	23.3	44.65	44.85	-23.3	5,044	-0.46%
2022/11/18	1	43.65	0.3	43.70	43.80	0.7	4,941	0.01%
2022/11/17	0	0.00	3	43.57	43.55	-3	4,949	-0.06%
2022/11/16	1	43.25	1.3	43.41	43.20	-0.3	4,925	-0.01%
2022/11/15	1.2	43.00	0	0.00	42.90	1.2	4,916	0.02%
2022/11/14	0	0.00	9.4	42.85	43.35	-9.4	4,875	-0.19%
2022/11/10	0.2	42.05	5.2	41.96	42.25	-5	4,814	-0.10%
2022/11/08	1	41.85	18.6	41.95	41.90	-17.6	4,840	-0.36%
2022/11/07	0	0.00	0.1	42.00	42.05	-0.1	4,888	0.00%
2022/11/04	0	0.00	0.7	41.80	42.00	-0.7	4,888	-0.01%
2022/11/03	1.1	41.11	0	0.00	41.30	1.1	4,842	0.02%
2022/11/02	0	0.00	0.1	41.50	41.25	-0.1	4,832	0.00%
2022/10/31	0.7	41.35	0	0.00	41.45	0.7	4,888	0.01%
2022/10/28	0.5	41.80	0	0.00	41.65	0.5	4,880	0.01%
2022/10/25	1	40.60	0	0.00	40.65	1	4,828	0.02%
2022/10/21	0.3	40.40	0	0.00	40.50	0.3	4,758	0.01%
2022/10/19	0	0.00	5	40.34	40.20	-5	4,726	-0.11%
2022/10/18	0	0.00	4	39.56	39.60	-4	4,685	-0.09%
2022/10/17	1	38.95	0	0.00	39.20	1	4,736	0.02%
2022/10/13	1	38.30	5	38.30	38.75	-4	4,945	-0.08%
2022/10/12	0	0.00	1	39.40	38.95	-1	5,106	-0.02%
2022/10/11	6	38.98	5	38.90	39.35	1	5,224	0.02%
2022/10/07	2	38.90	0	0.00	38.90	2	5,188	0.04%
2022/10/06	1	39.60	2	39.60	39.65	-1	5,180	-0.02%
2022/10/05	5.1	39.69	0	0.00	39.75	5.1	5,206	0.10%
2022/10/04	5.1	39.85	0	0.00	39.70	5.1	5,244	0.10%
2022/10/03	11.2	39.03	1	39.20	39.85	10.2	5,232	0.19%
2022/09/29	1	38.35	0	0.00	38.60	1	5,204	0.02%
2022/09/28	8	38.83	10	38.05	38.00	-2	5,171	-0.04%
2022/09/27	13.7	39.55	0	0.00	39.65	13.7	5,055	0.27%
2022/09/26	16.3	40.04	2	40.28	40.20	14.3	4,940	0.29%
2022/09/23	12	47.75	0	0.00	47.80	12	4,766	0.25%
2022/09/22	19.2	47.68	0	0.00	47.75	19.2	4,634	0.41%
2022/09/21	2.3	47.95	0	0.00	48.00	2.3	4,521	0.05%
2022/09/20	0	0.00	1	48.00	48.00	-1	4,374	-0.02%
2022/09/19	6	48.15	0	0.00	48.15	6	4,340	0.14%
2022/09/16	0	0.00	19	48.20	48.30	-19	4,306	-0.44%
2022/09/12	0	0.00	1	48.30	48.40	-1	5,233	-0.02%
2022/09/08	3	47.95	3	48.25	48.35	0	5,532	0.00%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	1	47.90	3	48.00	48.10	-2	5,726	-0.03%
2022/08/31	0	0.00	3	48.35	48.40	-3	5,714	-0.05%
2022/08/30	5	48.10	1	48.15	48.35	4	5,694	0.07%
2022/08/29	1.1	47.52	3	47.75	47.85	-1.9	5,702	-0.03%
2022/08/26	0	0.00	1	48.05	48.20	-1	5,824	-0.02%
2022/08/25	2	48.00	2	48.00	48.10	0	5,812	0.00%
2022/08/24	1	47.60	0	0.00	48.00	1	5,807	0.02%
2022/08/23	0	0.00	1	47.40	47.65	-1	5,790	-0.02%
2022/08/22	0.1	47.45	12	47.45	47.65	-11.9	5,815	-0.20%
2022/08/19	0	0.00	2	46.95	47.00	-2	5,742	-0.03%
2022/08/18	7	46.73	0	0.00	46.80	7	5,742	0.12%
2022/08/17	8	47.17	4	47.15	47.20	4	5,720	0.07%
2022/08/16	9	46.75	3	46.70	46.80	6	5,658	0.11%
2022/08/15	6	46.21	0	0.00	46.20	6	5,579	0.11%
2022/08/12	2	46.15	0.3	46.50	46.15	1.8	5,593	0.03%
2022/08/11	1	45.90	1	46.00	45.90	0	5,573	0.00%
2022/08/10	6	45.87	1	45.85	45.75	5	5,595	0.09%
2022/08/04	0.3	45.50	2	45.35	45.65	-1.8	5,966	-0.03%
2022/08/03	0	0.00	5	45.70	45.80	-5	5,960	-0.08%
2022/08/01	0	0.00	5.2	45.85	45.90	-5.2	6,010	-0.09%
2022/07/27	7.4	44.82	0	0.00	44.65	7.4	6,026	0.12%
2022/07/26	3	44.80	0	0.00	44.80	3	6,033	0.05%
2022/07/25	9	45.00	0	0.00	45.10	9	6,048	0.15%
2022/07/21	4.3	45.00	0	0.00	45.15	4.3	6,053	0.07%
2022/07/20	1	45.15	3	45.60	45.35	-2	6,060	-0.03%
2022/07/19	1	46.05	5	45.93	45.75	-4	6,023	-0.07%
2022/07/18	0	0.00	4.1	44.68	45.10	-4.1	5,953	-0.07%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	4.1	43.49	0	0.00	43.50	4.1	6,095	0.07%
2022/07/13	1	43.75	0	0.00	43.50	1	6,119	0.02%
2022/07/12	1	43.10	5	43.19	43.20	-4	6,150	-0.07%
2022/07/08	3	43.82	1	43.75	43.85	2	6,195	0.03%
2022/07/07	5.1	43.95	0	0.00	43.80	5.1	6,213	0.08%
2022/07/05	0.2	44.80	2	44.75	44.65	-1.8	6,572	-0.03%
2022/07/01	4.7	44.23	0	0.00	43.95	4.7	7,609	0.06%
2022/06/30	3.2	44.80	0	0.00	45.20	3.2	8,178	0.04%
2022/06/29	0	0.00	1	45.10	45.10	-1	8,197	-0.01%
2022/06/28	0.2	44.85	5	44.62	44.80	-4.9	8,203	-0.06%
2022/06/27	3	44.55	6.5	44.54	44.80	-3.5	8,257	-0.04%
2022/06/22	17.1	43.00	0	0.00	43.25	17.1	8,163	0.21%
2022/06/21	8	43.80	0	0.00	43.35	8	7,857	0.10%
2022/06/20	1	43.70	1	44.35	43.60	0	7,697	0.00%
2022/06/17	10.5	43.68	0	0.00	44.75	10.5	7,720	0.14%
2022/06/16	5	44.57	1	44.55	44.55	4	7,555	0.05%
2022/06/15	3	45.10	1	45.00	45.05	2	7,569	0.03%
2022/06/13	2	44.65	0	0.00	44.80	2	8,324	0.02%
2022/06/10	2	44.93	0	0.00	44.90	2	8,491	0.02%
2022/06/09	3	45.23	0	0.00	45.25	3	8,562	0.04%
2022/06/08	2	45.10	0	0.00	45.45	2	8,561	0.02%
2022/06/07	2	44.93	1	44.95	45.35	1	8,600	0.01%
2022/06/06	10	45.04	2	45.13	45.00	8	8,621	0.09%
2022/05/31	1	46.50	0.5	46.50	46.45	0.5	8,812	0.01%
2022/05/30	0	0.00	2	46.30	46.55	-2	8,881	-0.02%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/25	0	0.00	1	46.00	46.00	-1	9,159	-0.01%
2022/05/23	0	0.00	2	45.93	46.00	-2	9,444	-0.02%
2022/05/19	1	45.45	0	0.00	45.60	1	9,778	0.01%
2022/05/17	1	45.55	0	0.00	45.45	1	9,739	0.01%
2022/05/16	0.1	44.50	0	0.00	44.55	0.1	9,756	0.00%
2022/05/13	7.2	44.21	1.1	43.91	44.70	6.1	9,762	0.06%
2022/05/12	1	45.50	0.3	46.10	45.40	0.7	9,552	0.01%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	0.3	46.75	0	0.00	46.90	0.3	9,568	0.00%
2022/05/05	3.3	47.10	0	0.00	47.00	3.3	9,644	0.03%
2022/05/04	0	0.00	10	46.86	46.90	-10	9,731	-0.10%
2022/05/03	0.5	46.75	2	46.68	46.65	-1.5	9,780	-0.02%
2022/04/29	3	46.80	0	0.00	46.95	3	9,807	0.03%
2022/04/28	2	46.75	1.3	46.82	46.70	0.7	9,846	0.01%
2022/04/27	2.1	46.75	10	46.90	46.70	-7.9	9,839	-0.08%
2022/04/26	0	0.00	0.3	47.05	47.20	-0.3	9,858	0.00%
2022/04/25	4.1	46.55	0	0.00	46.45	4.1	9,766	0.04%
2022/04/22	0.2	47.39	20	47.65	47.10	-19.8	9,677	-0.20%
2022/04/21	1.9	47.80	1.3	47.94	47.50	0.6	9,599	0.01%
2022/04/20	12	47.37	10	47.85	48.75	2	9,493	0.02%
2022/04/19	0.1	47.90	0	0.00	47.80	0.1	9,399	0.00%
2022/04/18	0	0.00	1.5	47.83	47.80	-1.5	9,395	-0.02%
2022/04/15	2	47.70	6	47.78	48.05	-4	9,352	-0.04%
2022/04/14	3	47.85	0	0.00	47.85	3	9,312	0.03%
2022/04/13	2	47.30	0	0.00	47.45	2	9,288	0.02%
2022/04/12	5	46.98	0	0.00	46.90	5	9,253	0.05%
2022/04/11	11	47.80	1	47.65	47.60	10	9,119	0.11%
2022/04/08	12	48.88	31	48.76	48.75	-19	8,892	-0.21%
2022/04/07	133.3	49.12	25	48.90	48.90	108.3	8,703	1.24%	大買/鉅額交易
2022/04/06	19.3	47.01	12.1	47.58	49.00	7.2	7,888	0.09%
2022/04/01	3.2	45.44	0	0.00	45.70	3.2	7,252	0.04%
2022/03/31	0.1	45.40	0	0.00	45.40	0.1	7,189	0.00%
2022/03/30	12	45.20	3	45.30	45.40	9	7,184	0.13%
2022/03/29	4.5	45.36	0	0.00	45.30	4.5	7,325	0.06%
2022/03/28	1.5	45.33	0	0.00	45.35	1.5	7,363	0.02%
2022/03/25	3	45.72	0	0.00	45.75	3	7,389	0.04%
2022/03/24	4	45.70	0	0.00	45.75	4	7,451	0.05%
2022/03/23	25	45.87	1	45.90	45.95	24	7,509	0.32%
2022/03/22	7.1	45.56	5	45.38	45.50	2.1	7,515	0.03%
2022/03/21	4.3	46.32	0	0.00	46.20	4.3	7,261	0.06%
2022/03/18	2	46.63	0	0.00	46.60	2	7,118	0.03%
2022/03/17	8	46.81	6	46.99	47.00	2	7,022	0.03%
2022/03/16	27.8	47.25	3	46.75	46.85	24.8	6,829	0.36%
2022/03/15	1.1	49.69	3.3	50.06	50.50	-2.2	6,228	-0.04%
2022/03/14	1	50.00	2	49.48	49.60	-1	6,042	-0.02%
2022/03/11	0	0.00	1	48.80	48.90	-1	5,950	-0.02%
2022/03/09	5	49.15	2	49.10	49.35	3	5,893	0.05%
2022/03/08	1.3	48.56	21	48.70	48.50	-19.7	5,836	-0.34%
2022/03/07	7	49.23	2	49.00	49.30	5	5,723	0.09%
2022/03/04	1	50.10	9	50.68	50.50	-8	5,607	-0.14%
2022/03/03	1	50.00	8	50.14	50.20	-7	5,520	-0.13%
2022/03/02	2	49.60	0.7	49.55	49.90	1.3	5,490	0.02%
2022/03/01	0	0.00	10.1	49.52	49.45	-10.1	5,514	-0.18%
2022/02/25	0	0.00	3	48.83	48.95	-3	5,379	-0.06%
2022/02/24	1.2	48.57	19	48.99	48.35	-17.8	5,287	-0.34%
2022/02/23	7	49.15	3	48.88	49.10	4	5,123	0.08%
2022/02/22	1.5	48.12	4	48.80	48.90	-2.5	5,011	-0.05%
2022/02/21	0	0.00	2.1	47.58	48.15	-2.1	4,800	-0.04%
2022/02/18	0	0.00	1	47.10	47.20	-1	4,722	-0.02%
2022/02/17	3	47.18	0	0.00	47.25	3	4,777	0.06%
2022/02/16	1	47.10	0	0.00	47.15	1	4,863	0.02%
2022/02/15	0	0.00	4.3	47.23	47.10	-4.3	5,051	-0.09%
2022/02/14	1	46.75	0	0.00	46.85	1	5,014	0.02%
2022/02/11	4.1	46.68	0	0.00	46.80	4.1	5,024	0.08%
2022/02/10	0.1	46.80	0	0.00	46.90	0.1	5,005	0.00%
2022/02/09	3	47.25	20.2	47.05	47.00	-17.2	4,977	-0.35%
2022/02/08	11	47.16	0	0.00	47.25	11	4,940	0.22%
2022/02/07	11	47.12	0	0.00	47.05	11	4,852	0.23%
2022/01/26	0	0.00	3	46.50	46.80	-3	4,760	-0.06%
2022/01/25	1.1	46.11	0	0.00	46.30	1.1	4,666	0.02%
2022/01/24	2	46.13	90	46.00	46.30	-88	4,641	-1.90%
2022/01/21	1	46.10	1	46.15	46.25	0	4,590	0.00%
2022/01/20	0	0.00	1	45.95	46.15	-1	4,536	-0.02%
2022/01/19	1	46.00	0.4	46.10	45.95	0.6	4,521	0.01%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0.1	46.15	0	0.00	46.25	0.1	4,483	0.00%
2022/01/14	4	46.13	1	46.15	46.35	3	4,544	0.07%
2022/01/13	2.1	46.15	1	46.20	46.20	1.1	4,661	0.02%
2022/01/12	9.5	46.24	2	46.58	46.25	7.5	4,657	0.16%
2022/01/11	10	46.18	1	46.40	46.40	9	4,626	0.19%
2022/01/10	8	46.24	0	0.00	46.35	8	4,618	0.17%
2022/01/07	3	46.15	3	46.45	46.45	0	4,611	0.00%
2022/01/06	11	46.15	9	46.20	46.30	2	4,600	0.04%
2022/01/04	0	0.00	4	46.10	46.15	-4	4,640	-0.09%
2021/12/30	14	46.26	3	46.38	46.25	11	4,602	0.24%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	1	46.10	1	46.20	46.15	0	4,557	0.00%
2021/12/27	0	0.00	11	46.19	46.25	-11	4,540	-0.24%
2021/12/24	2.1	46.00	0	0.00	46.20	2.1	4,524	0.05%
2021/12/23	17.2	45.94	33	45.92	46.05	-15.8	4,502	-0.35%
2021/12/22	1.1	46.51	0	0.00	46.70	1.1	4,305	0.03%
2021/12/21	10	47.20	0	0.00	47.00	10	4,226	0.24%
2021/12/20	1	47.35	1	47.65	47.60	0	4,188	0.00%
2021/12/17	2	47.10	0	0.00	47.25	2	4,196	0.05%
2021/12/16	1	46.75	8	47.03	47.25	-7	4,208	-0.17%
2021/12/15	1	46.35	0	0.00	46.60	1	4,267	0.02%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/10	91	46.50	0	0.00	46.50	91	4,199	2.17%
2021/12/09	0	0.00	2	46.65	46.50	-2	4,177	-0.05%
2021/12/08	7	46.49	0	0.00	46.50	7	4,154	0.17%
2021/12/07	3	46.45	0	0.00	46.50	3	4,130	0.07%
2021/12/02	1	46.25	0	0.00	46.30	1	4,096	0.02%
2021/12/01	1	46.65	1	46.70	46.70	0	4,107	0.00%
2021/11/29	2	46.48	2	46.35	46.45	0	4,068	0.00%
2021/11/26	0	0.00	2	46.83	46.80	-2	4,044	-0.05%
2021/11/25	0	0.00	90	47.04	47.10	-90	4,003	-2.25%
2021/11/24	1	46.90	1	46.95	46.85	0	3,916	0.00%
2021/11/23	1	46.35	0	0.00	46.20	1	3,893	0.03%
2021/11/22	3	46.60	0	0.00	46.55	3	3,875	0.08%
2021/11/18	1	46.70	0	0.00	46.60	1	3,886	0.03%
2021/11/17	94	46.46	2	46.38	46.50	92	3,875	2.37%
2021/11/16	5	46.99	91	47.10	46.80	-86	3,859	-2.23%
2021/11/15	1	47.85	3	48.03	47.65	-2	3,829	-0.05%
2021/11/12	1	48.10	25	47.77	47.80	-24	3,734	-0.64%
2021/11/08	0	0.00	3	44.85	45.00	-3	3,689	-0.08%
2021/11/05	90.1	44.47	0	0.00	44.55	90.1	3,715	2.43%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/10/29	0.1	45.05	0	0.00	44.95	0.1	3,853	0.00%
2021/10/27	1	45.30	0	0.00	45.10	1	3,952	0.03%
2021/10/26	1	45.35	1	45.45	45.55	0	3,975	0.00%
2021/10/25	5	45.05	90	44.93	45.20	-85	4,053	-2.10%
2021/10/22	13	45.35	0	0.00	45.15	13	4,122	0.32%
2021/10/19	1.1	44.56	0	0.00	44.55	1.1	4,268	0.03%
2021/10/18	91	44.60	0	0.00	44.65	91	4,364	2.08%
2021/10/14	0	0.00	1	44.65	44.70	-1	4,394	-0.02%
2021/10/13	0	0.00	3	45.05	45.05	-3	4,452	-0.07%
2021/10/12	0	0.00	1	45.10	45.10	-1	4,494	-0.02%
2021/10/08	2	44.75	0	0.00	44.60	2	4,440	0.05%
2021/10/06	0.1	44.45	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	1.3	44.52	22	44.47	44.60	-20.7	4,464	-0.46%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	3	44.82	11	44.76	44.80	-8	4,599	-0.17%
2021/09/29	0.4	45.30	91	45.15	45.05	-90.6	4,619	-1.96%
2021/09/28	0	0.00	3	45.20	45.30	-3	4,593	-0.07%
2021/09/27	37	45.04	0	0.00	44.65	37	4,567	0.81%
2021/09/24	9	45.18	0.1	45.50	45.10	8.9	4,508	0.20%
2021/09/23	7	46.71	3	46.85	46.80	4	4,357	0.09%
2021/09/22	103	46.58	2	46.85	46.20	101	4,245	2.38%	大買/鉅額交易
2021/09/15	1	47.70	0	0.00	47.55	1	4,138	0.02%
2021/09/14	1	48.00	0	0.00	47.90	1	4,191	0.02%
2021/09/13	6	48.30	3	48.17	48.35	3	4,204	0.07%
2021/09/10	0	0.00	1	48.00	47.95	-1	4,242	-0.02%
2021/09/08	7.2	47.43	2	47.35	47.25	5.2	4,312	0.12%
2021/09/07	17	47.93	1	48.30	47.85	16	4,297	0.37%
2021/09/06	4.2	48.28	1	48.30	48.15	3.2	4,318	0.07%
2021/09/03	1	48.25	1	48.30	48.25	0	4,304	0.00%
2021/09/02	0.6	48.40	0	0.00	48.25	0.6	4,344	0.01%
2021/09/01	0	0.00	9	48.39	48.40	-9	4,370	-0.21%
2021/08/31	7	47.55	2	48.08	48.20	5	4,386	0.11%
2021/08/26	0	0.00	2	47.40	47.40	-2	4,429	-0.05%
2021/08/25	2	47.35	0	0.00	47.60	2	4,498	0.04%
2021/08/23	10	47.70	0	0.00	47.50	10	4,576	0.22%
2021/08/20	0	0.00	92	47.10	47.55	-92	4,597	-2.00%
2021/08/18	2	48.45	2	48.55	48.40	0	5,778	0.00%
2021/08/17	0	0.00	2	48.63	48.60	-2	5,807	-0.03%
2021/08/16	1	48.50	1	47.90	48.10	0	5,726	0.00%
2021/08/13	2	49.00	4	49.05	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	1	48.90	48.95	-1	5,580	-0.02%
2021/08/11	1	48.95	1	48.80	48.80	0	5,583	0.00%
2021/08/10	1	48.50	4	48.75	48.85	-3	5,582	-0.05%
2021/08/09	0.5	49.00	3	49.20	49.00	-2.5	5,636	-0.04%
2021/08/06	0	0.00	4	48.68	49.45	-4	5,660	-0.07%
2021/08/05	0.5	48.70	4.2	48.85	48.70	-3.7	5,663	-0.07%
2021/08/04	5	49.00	2	49.10	49.05	3	5,896	0.05%
2021/08/03	6	49.48	6.1	49.46	49.30	-0.1	5,955	0.00%
2021/07/30	2	48.88	6	48.79	49.05	-4	6,127	-0.07%
2021/07/29	6	48.86	0	0.00	49.10	6	6,148	0.10%
2021/07/28	6	47.80	23	48.21	48.35	-17	6,105	-0.28%
2021/07/27	12	47.96	8	47.94	48.15	4	6,096	0.07%
2021/07/26	10	47.81	38	48.10	48.10	-28	6,098	-0.46%
2021/07/23	7	47.72	13	47.80	47.90	-6	6,014	-0.10%
2021/07/22	10	46.95	11	46.54	46.85	-1	5,822	-0.02%
2021/07/21	1.5	45.87	8	45.91	46.00	-6.5	5,780	-0.11%
2021/07/20	1	45.65	0	0.00	45.65	1	5,959	0.02%
2021/07/19	3	45.91	5	46.00	46.10	-2	6,065	-0.03%
2021/07/16	0	0.00	11	45.50	45.75	-11	6,068	-0.18%
2021/07/13	96	44.87	0	0.00	44.85	96	6,135	1.56%
2021/07/12	1.8	45.41	43	45.29	45.20	-41.2	6,116	-0.67%
2021/07/09	6	45.65	3.3	45.05	45.00	2.7	6,084	0.04%
2021/07/08	4	44.60	0	0.00	44.65	4	6,005	0.07%
2021/07/07	0	0.00	1	44.00	44.40	-1	6,008	-0.02%
2021/07/05	0.4	43.45	0	0.00	43.50	0.4	6,028	0.01%
2021/07/02	1	43.25	0	0.00	43.30	1	6,077	0.02%
2021/06/29	0	0.00	3	43.52	43.55	-3	6,147	-0.05%
2021/06/28	1.4	43.66	0	0.00	43.60	1.4	6,172	0.02%
2021/06/25	38	44.25	0	0.00	43.60	38	6,171	0.62%
2021/06/24	5.3	43.62	5.1	43.45	43.85	0.2	6,158	0.00%
2021/06/23	3	42.73	1	42.80	42.70	2	6,132	0.03%
2021/06/22	1	42.35	0	0.00	42.35	1	6,080	0.02%
2021/06/21	3	42.22	0	0.00	42.20	3	6,087	0.05%
2021/06/18	4	42.30	0	0.00	42.20	4	6,113	0.07%
2021/06/17	1	42.25	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0	0.00	1.5	42.82	42.50	-1.5	6,260	-0.02%
2021/06/11	1	42.40	3	42.35	42.40	-2	6,240	-0.03%
2021/06/10	3	42.30	3	42.13	42.30	0	6,243	0.00%
2021/06/08	6.4	41.58	0	0.00	41.40	6.4	6,192	0.10%
2021/06/07	2	41.63	0	0.00	41.55	2	6,172	0.03%
2021/06/04	1	41.95	2	41.90	41.95	-1	6,144	-0.02%
2021/06/03	2	41.90	12	41.90	41.85	-10	6,153	-0.16%
2021/06/02	4.4	41.90	0	0.00	42.00	4.4	6,141	0.07%
2021/06/01	1.1	42.22	0	0.00	42.20	1.1	6,061	0.02%
2021/05/31	11	42.16	2	42.55	42.10	9	6,060	0.15%
2021/05/28	15.1	42.65	0	0.00	42.65	15.1	5,999	0.25%
2021/05/27	4.4	42.11	0	0.00	42.60	4.4	5,986	0.07%
2021/05/26	1	42.40	0	0.00	42.20	1	4,867	0.02%
2021/05/25	4	42.49	0	0.00	42.30	4	4,800	0.08%
2021/05/21	2	42.58	0	0.00	43.00	2	4,782	0.04%
2021/05/20	1	41.90	0	0.00	42.15	1	4,749	0.02%
2021/05/19	3	41.90	0	0.00	41.85	3	4,749	0.06%
2021/05/18	1	41.80	0	0.00	41.90	1	4,748	0.02%
2021/05/17	15.4	41.27	1	40.65	40.80	14.4	4,762	0.30%
2021/05/14	1.8	42.91	15	43.30	42.80	-13.2	4,683	-0.28%
2021/05/13	2	42.10	30	40.80	42.10	-28	4,629	-0.60%
2021/05/12	10.1	42.45	0	0.00	42.60	10.1	4,544	0.22%
2021/05/11	1	45.40	1	45.20	44.85	0	4,277	0.00%
2021/05/07	5	44.88	0	0.00	44.70	5	4,073	0.12%
2021/05/06	0	0.00	1	45.10	45.25	-1	3,976	-0.03%
2021/05/05	3	45.20	2	44.93	45.20	1	3,929	0.03%
2021/05/04	2	44.48	5	44.88	44.35	-3	3,882	-0.08%
2021/05/03	1	44.70	0	0.00	44.70	1	3,820	0.03%
2021/04/29	4.1	45.46	0	0.00	45.25	4.1	3,765	0.11%
2021/04/28	5	45.72	0	0.00	45.65	5	3,739	0.13%
2021/04/27	5	46.12	3	46.03	46.20	2	3,767	0.05%
2021/04/26	3	46.58	9.1	46.52	46.60	-6.1	3,705	-0.16%
2021/04/23	0	0.00	2	44.10	45.35	-2	3,491	-0.06%
2021/04/22	17	44.31	1	44.55	44.10	16	3,389	0.47%
2021/04/21	1	44.15	1.3	44.33	44.35	-0.3	3,329	-0.01%
2021/04/20	4	44.20	0	0.00	44.35	4	3,311	0.12%
2021/04/19	2	43.80	1	44.50	44.60	1	3,322	0.03%
2021/04/16	0.2	43.45	0	0.00	43.60	0.2	3,270	0.01%
2021/04/14	7.4	43.35	0	0.00	43.25	7.4	3,331	0.22%
2021/04/13	6	43.70	0	0.00	43.50	6	3,329	0.18%
2021/04/12	2	43.63	0	0.00	43.60	2	3,327	0.06%
2021/04/09	4	43.63	3	43.78	43.75	1	3,336	0.03%
2021/04/08	3	43.52	1	43.60	43.50	2	3,300	0.06%
2021/04/07	0	0.00	2	43.45	43.65	-2	3,277	-0.06%
2021/04/06	2	43.65	2.1	43.60	43.65	-0.1	3,270	0.00%
2021/04/01	2.1	43.53	1	43.80	43.55	1.1	3,289	0.03%
2021/03/31	0.2	43.55	2	43.50	43.50	-1.8	3,351	-0.06%
2021/03/30	11.4	43.59	1	43.50	43.45	10.4	3,527	0.29%
2021/03/29	2	43.43	0	0.00	43.55	2	3,680	0.05%
2021/03/26	14	43.41	0	0.00	43.50	14	3,854	0.36%
2021/03/25	1.1	43.45	0	0.00	43.60	1.1	4,049	0.03%
2021/03/24	6	43.07	0	0.00	43.55	6	4,322	0.14%
2021/03/23	3	43.13	0	0.00	43.15	3	4,361	0.07%
2021/03/22	15.2	43.32	85	43.21	43.60	-69.8	4,406	-1.58%
2021/03/19	15.2	44.68	0	0.00	44.25	15.2	4,320	0.35%
2021/03/18	0	0.00	12.2	45.40	45.20	-12.2	4,322	-0.28%
2021/03/17	1	45.20	5	45.15	45.20	-4	4,363	-0.09%
2021/03/16	8	44.84	0	0.00	44.90	8	4,433	0.18%
2021/03/15	2	44.90	0	0.00	44.75	2	4,528	0.04%
2021/03/12	2.3	44.98	0.1	44.95	44.95	2.2	4,737	0.05%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/10	5	45.62	0	0.00	45.45	5	5,045	0.10%
2021/03/09	1.3	45.37	0	0.00	45.40	1.3	5,080	0.02%
2021/03/08	2	45.25	1	45.25	45.25	1	5,088	0.02%
2021/03/05	10	45.00	0	0.00	44.95	10	5,096	0.20%
2021/03/02	1	44.70	0	0.00	44.55	1	5,174	0.02%
2021/02/26	2	44.50	0	0.00	45.20	2	5,182	0.04%
2021/02/25	2.3	45.00	0	0.00	44.95	2.3	5,115	0.04%
2021/02/24	0.5	44.74	0	0.00	44.55	0.5	5,110	0.01%
2021/02/23	1	44.80	6	44.81	44.85	-5	5,087	-0.10%
2021/02/22	3	44.00	0	0.00	44.05	3	5,042	0.06%
2021/02/19	0.1	44.10	1	44.10	44.10	-0.9	5,037	-0.02%
2021/02/18	1	44.05	1	44.10	43.85	0	5,029	0.00%
2021/02/17	1	44.05	0	0.00	43.75	1	5,010	0.02%
2021/02/05	2.1	43.53	0	0.00	43.60	2.1	4,979	0.04%
2021/02/03	1.2	43.52	0	0.00	43.30	1.2	5,080	0.02%
2021/02/02	5	43.70	0	0.00	43.60	5	5,119	0.10%
2021/02/01	0	0.00	2	43.45	43.25	-2	5,130	-0.04%
2021/01/29	2	43.05	2	43.25	42.60	0	5,117	0.00%
2021/01/28	1	43.30	0	0.00	43.25	1	5,081	0.02%
2021/01/26	5.2	43.49	1	43.40	43.45	4.2	5,088	0.08%
2021/01/25	3	42.92	1	43.40	43.95	2	5,087	0.04%
2021/01/22	3	43.22	0	0.00	43.10	3	5,104	0.06%
2021/01/21	5	43.30	0	0.00	43.40	5	5,102	0.10%
2021/01/20	5.2	43.67	5	43.58	43.10	0.2	5,100	0.00%
2021/01/19	3	44.53	0	0.00	44.40	3	5,021	0.06%
2021/01/18	4	44.65	19.2	44.63	44.55	-15.2	4,997	-0.30%
2021/01/15	4.4	45.43	5.1	45.49	45.05	-0.7	5,015	-0.01%
2021/01/14	1	45.50	1.1	45.65	45.70	-0.1	5,177	0.00%
2021/01/13	0	45.70	0	0.00	45.80	0	5,174	0.00%
2021/01/12	12.6	45.70	0	0.00	45.55	12.6	5,170	0.24%
2021/01/11	1.3	45.91	4	46.29	46.00	-2.7	5,145	-0.05%
2021/01/07	5.9	45.71	17.4	45.74	45.60	-11.6	5,099	-0.23%
2021/01/06	10	45.58	0	0.00	45.20	10	5,053	0.20%
2021/01/05	0	0.00	1.5	45.22	45.05	-1.5	5,013	-0.03%
2020/12/31	10.1	45.55	0	0.00	45.85	10.1	5,008	0.20%
2020/12/29	0	0.00	1	45.75	45.60	-1	4,996	-0.02%
2020/12/28	2.5	46.12	0	0.00	45.90	2.5	4,988	0.05%
2020/12/25	0	0.00	3.6	46.19	46.45	-3.6	4,947	-0.07%
2020/12/24	0.6	45.40	3	45.53	46.40	-2.5	4,907	-0.05%
2020/12/22	2	45.25	0	0.00	44.50	2	4,623	0.04%
2020/12/21	2	45.45	3	45.35	44.95	-1	4,561	-0.02%
2020/12/18	6	46.21	4	46.20	45.60	2	4,425	0.05%
2020/12/17	3.7	46.04	3	45.95	46.05	0.7	4,185	0.02%
2020/12/16	0	0.00	4	45.78	45.95	-4	4,169	-0.10%
2020/12/15	0	0.00	3	45.05	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	5	44.90	44.90	-5	4,076	-0.12%
2020/12/11	1	44.45	0	0.00	44.35	1	4,015	0.02%
2020/12/09	8	44.53	0	0.00	44.50	8	3,934	0.20%
2020/12/08	10	44.57	7	44.77	45.40	3	3,834	0.08%
2020/12/07	11	45.43	10.5	45.41	45.85	0.5	3,620	0.01%
2020/12/04	2.1	43.35	0	0.00	43.50	2.1	3,344	0.06%
2020/12/03	4	43.78	0	0.00	43.80	4	3,285	0.12%
2020/12/01	2	44.33	0	0.00	44.50	2	3,240	0.06%
2020/11/30	0	0.00	7.3	44.40	44.50	-7.3	3,235	-0.23%
2020/11/27	2	43.75	0	0.00	43.85	2	3,140	0.06%
2020/11/26	1	43.70	0	0.00	43.85	1	3,149	0.03%
2020/11/25	0	0.00	2.2	43.74	43.90	-2.2	3,254	-0.07%
2020/11/24	4	43.48	0	0.00	43.50	4	3,245	0.12%
2020/11/23	5	43.48	0	0.00	43.45	5	3,242	0.15%
2020/11/20	3	43.08	0.3	43.20	43.25	2.7	3,250	0.08%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	3	42.98	8.1	43.15	43.35	-5.1	3,279	-0.16%
2020/11/17	0.6	43.40	0	0.00	43.40	0.6	3,277	0.02%
2020/11/16	2	43.30	0.6	43.40	43.45	1.5	3,317	0.04%
2020/11/13	3	43.23	0	0.00	43.40	3	3,336	0.09%
2020/11/12	3	43.62	5.2	43.52	43.85	-2.2	3,324	-0.07%
2020/11/11	1	43.25	0	0.00	44.00	1	3,346	0.03%
2020/11/06	2	41.93	0	0.00	41.90	2	3,242	0.06%
2020/11/04	2.4	42.04	0.2	42.10	42.00	2.2	3,211	0.07%
2020/11/02	14	41.71	1	41.90	41.90	13	3,189	0.41%
2020/10/30	0	0.00	0.2	41.90	41.50	-0.2	3,171	-0.01%
2020/10/29	0.4	42.10	0	0.00	41.85	0.4	3,118	0.01%
2020/10/28	3	42.12	2	42.20	42.10	1	3,121	0.03%
2020/10/26	2	42.68	0	0.00	42.60	2	3,111	0.06%
2020/10/23	1	42.70	0	0.00	42.55	1	3,120	0.03%
2020/10/22	2	42.20	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/20	3	42.77	0	0.00	42.65	3	2,920	0.10%
2020/10/19	1	42.65	0	0.00	43.20	1	2,899	0.03%
2020/10/16	1	43.00	8	43.06	42.90	-7	2,874	-0.24%
2020/10/15	2	43.15	0	0.00	42.95	2	2,865	0.07%
2020/10/14	3	43.77	0	0.00	43.75	3	2,841	0.11%
2020/10/13	1	43.90	1	43.90	43.85	0	2,846	0.00%
2020/10/12	4	44.69	65	44.20	44.20	-61	2,839	-2.15%
2020/10/08	9	43.97	1	44.45	44.70	8	2,849	0.28%
2020/10/07	1	43.70	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1.1	43.66	1	43.75	43.70	0.1	2,829	0.00%
2020/09/30	2	43.40	0	0.00	43.00	2	2,825	0.07%
2020/09/29	1	43.10	0	0.00	43.30	1	2,824	0.04%
2020/09/28	1	41.80	3	42.35	42.65	-2	2,795	-0.07%
2020/09/25	6.4	42.02	4	41.43	41.50	2.4	2,769	0.09%
2020/09/24	16	41.48	1	41.30	41.45	15	2,721	0.55%
2020/09/23	5	46.18	4	46.26	46.15	1	2,590	0.04%
2020/09/22	3	46.53	0	0.00	46.60	3	2,499	0.12%
2020/09/17	0.1	46.75	0	0.00	46.55	0.1	2,381	0.00%
2020/09/15	0	0.00	3	46.45	46.35	-3	2,343	-0.13%
2020/09/09	2	45.40	0	0.00	46.15	2	2,306	0.09%
2020/09/07	3	45.97	0	0.00	46.00	3	2,396	0.13%
2020/09/03	0	0.00	1	45.70	45.60	-1	2,467	-0.04%
2020/09/02	2	45.65	0	0.00	45.65	2	2,445	0.08%
2020/09/01	2	45.80	0	0.00	46.20	2	2,458	0.08%
2020/08/31	0	0.00	1	46.40	46.40	-1	2,516	-0.04%
2020/08/27	0.5	45.50	0	0.00	45.50	0.5	2,459	0.02%
2020/08/26	2	45.55	3	45.45	45.50	-1	2,500	-0.04%
2020/08/25	0	0.00	3	44.93	44.95	-3	2,531	-0.12%
2020/08/21	1	44.20	0	0.00	44.35	1	2,688	0.04%
2020/08/20	2	43.55	0	0.00	43.50	2	2,678	0.07%
2020/08/19	1	44.35	1	44.75	44.45	0	2,644	0.00%
2020/08/18	1	44.05	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	1	43.40	44.35	-1	2,621	-0.04%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/12	1	42.75	0	0.00	42.55	1	2,585	0.04%
2020/08/07	1	42.75	0	0.00	42.85	1	2,686	0.04%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/07/28	6	41.95	0	0.00	41.60	6	2,799	0.21%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/23	0	0.00	1	43.35	43.40	-1	2,805	-0.04%
2020/07/22	0.3	43.40	0	0.00	43.30	0.3	2,846	0.01%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	2	43.45	43.65	-2	2,856	-0.07%
2020/07/14	2	42.63	0	0.00	42.60	2	2,827	0.07%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	3	43.32	0	0.00	43.15	3	2,817	0.11%
2020/07/09	3	43.93	2	44.05	43.90	1	2,812	0.04%
2020/07/08	1	43.95	0	0.00	44.40	1	2,791	0.04%
2020/07/07	0	0.00	2	44.30	44.10	-2	2,779	-0.07%
2020/07/06	1	44.00	0	0.00	44.00	1	2,765	0.04%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/01	8	43.55	0	0.00	43.95	8	2,774	0.29%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/15	1	44.00	0	0.00	43.70	1	3,099	0.03%
2020/06/12	1.6	43.97	0	0.00	43.60	1.6	3,148	0.05%
2020/06/11	2	45.00	0	0.00	44.80	2	3,119	0.06%
2020/06/10	2	46.00	1	45.65	45.85	1	3,127	0.03%
2020/06/09	0	0.00	1	46.40	46.50	-1	3,185	-0.03%
2020/06/08	1	46.40	4	46.50	46.50	-3	3,259	-0.09%
2020/06/05	1	47.25	4	46.98	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	1	46.20	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	2	45.30	45.40	-2	3,135	-0.06%
2020/06/01	2	44.75	8	45.00	44.90	-6	3,087	-0.19%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	1	44.80	2	44.75	44.75	-1	2,899	-0.03%
2020/05/27	3	44.45	0	0.00	44.45	3	2,910	0.10%
2020/05/25	1	44.00	0	0.00	44.15	1	2,952	0.03%
2020/05/21	0	0.00	1	44.50	44.20	-1	2,953	-0.03%
2020/05/18	1.2	43.05	0	0.00	43.10	1.2	2,914	0.04%
2020/05/14	1	43.10	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.00	2	44.15	44.00	-1	2,832	-0.04%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/04	2	42.53	10	43.08	43.00	-8	2,763	-0.29%
2020/04/30	4	44.06	0	0.00	43.65	4	2,783	0.14%
2020/04/29	2	43.90	0	0.00	43.70	2	2,799	0.07%
2020/04/28	2	42.68	0	0.00	42.85	2	2,828	0.07%
2020/04/21	4	40.78	0	0.00	40.40	4	2,922	0.14%
2020/04/20	1	41.50	2	41.30	41.40	-1	2,905	-0.03%
2020/04/17	0	0.00	1	42.00	41.30	-1	2,903	-0.03%
2020/04/16	1	41.00	0	0.00	41.20	1	2,895	0.03%
2020/04/15	2	41.65	0	0.00	41.75	2	2,879	0.07%
2020/04/13	1.2	40.43	0	0.00	40.30	1.2	2,850	0.04%
2020/04/10	1	40.35	0	0.00	40.65	1	2,860	0.03%
2020/04/09	6	40.38	0	0.00	40.30	6	2,865	0.21%
2020/04/07	1	40.50	3	40.67	40.45	-2	2,843	-0.07%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/27	0	0.00	1	40.50	39.55	-1	2,871	-0.03%
2020/03/26	4	40.00	0	0.00	39.90	4	2,947	0.14%
2020/03/25	12	39.92	2	39.83	39.80	10	3,048	0.33%
2020/03/24	16	36.99	2	37.00	36.85	14	3,033	0.46%
2020/03/23	4	34.26	6	34.50	34.15	-2	3,025	-0.07%
2020/03/20	5	35.00	6	35.03	35.00	-1	3,015	-0.03%
2020/03/19	6	33.00	16	33.04	32.90	-10	2,948	-0.34%
2020/03/18	1	37.10	0	0.00	36.45	1	2,814	0.04%
2020/03/17	5	38.12	2	38.10	38.00	3	2,762	0.11%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	3	38.63	13	39.12	40.40	-10	2,685	-0.37%
2020/03/12	8	42.57	0	0.00	41.80	8	2,579	0.31%
2020/03/11	0.4	44.00	0	0.00	43.85	0.4	2,497	0.02%
2020/03/10	1	44.00	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/06	1	45.05	2	45.05	45.25	-1	2,418	-0.04%
2020/03/05	0.2	45.30	2	45.30	45.30	-1.8	2,400	-0.07%
2020/03/04	1	44.90	2	44.90	45.00	-1	2,401	-0.04%
2020/03/03	2	44.88	0	0.00	44.55	2	2,410	0.08%
2020/03/02	5	44.20	0	0.00	44.50	5	2,411	0.21%
2020/02/27	5	44.58	0	0.00	44.85	5	2,420	0.21%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/20	2	45.75	0	0.00	45.70	2	2,358	0.08%
2020/02/18	10	45.97	0	0.00	46.05	10	2,339	0.43%
2020/02/17	6	45.80	0	0.00	45.95	6	2,350	0.26%
2020/02/14	0	0.00	1	45.90	45.85	-1	2,369	-0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/11	0	0.00	2	45.60	45.35	-2	2,393	-0.08%
2020/02/10	2	45.15	0	0.00	45.50	2	2,397	0.08%
2020/02/07	6.2	45.39	0	0.00	45.25	6.2	2,411	0.26%
2020/02/06	0.2	45.85	0	0.00	45.55	0.2	2,426	0.01%
2020/02/05	1	45.30	0	0.00	45.10	1	2,430	0.04%
2020/02/03	4	44.30	0	0.00	44.90	4	2,404	0.17%
2020/01/31	30	45.70	1	45.50	45.25	29	2,388	1.21%
2020/01/30	2	45.70	10	45.65	45.45	-8	2,348	-0.34%
2020/01/16	1	46.65	0	0.00	46.65	1	2,258	0.04%
2020/01/13	0	0.00	1	46.35	46.30	-1	2,380	-0.04%
2020/01/10	0	0.00	1	46.05	46.25	-1	2,427	-0.04%
2020/01/07	2.5	46.06	0	0.00	46.00	2.5	2,495	0.10%
2020/01/06	2	46.10	0	0.00	46.20	2	2,534	0.08%
2020/01/02	3	46.37	12	46.40	46.30	-9	2,609	-0.34%
2019/12/30	0	0.00	2	46.40	46.45	-2	2,707	-0.07%
2019/12/26	1	46.25	0	0.00	46.20	1	4,112	0.02%
2019/12/24	0	0.00	1	46.15	46.15	-1	5,351	-0.02%
2019/12/20	3	45.62	0	0.00	45.45	3	5,215	0.06%
2019/12/19	2	45.75	0	0.00	45.90	2	5,119	0.04%
2019/12/18	3	46.00	0	0.00	46.00	3	5,095	0.06%
2019/12/16	0	0.00	3	46.20	46.25	-3	5,088	-0.06%
2019/12/12	2	46.10	0	0.00	46.35	2	5,127	0.04%
2019/12/11	0.1	46.35	0	0.00	46.05	0.1	5,165	0.00%
2019/12/10	12	46.05	0	0.00	46.05	12	5,169	0.23%
2019/12/09	1	46.45	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/12/04	2	46.58	0	0.00	46.60	2	5,166	0.04%
2019/12/03	0	0.00	14	46.65	46.70	-14	5,157	-0.27%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/21	3	46.60	0	0.00	46.60	3	5,167	0.06%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/18	0	0.00	4	46.90	46.85	-4	5,184	-0.08%
2019/11/14	0	0.00	1	46.90	46.55	-1	5,199	-0.02%
2019/11/13	4	46.60	0	0.00	46.50	4	5,195	0.08%
2019/11/08	0	0.00	2	47.20	47.05	-2	5,173	-0.04%
2019/11/06	5	47.20	0	0.00	47.45	5	5,160	0.10%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	4	46.95	1	47.00	47.00	3	5,078	0.06%
2019/10/23	0	0.00	1	47.50	47.50	-1	5,022	-0.02%
2019/10/22	0	0.00	2	46.95	47.00	-2	4,995	-0.04%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	3	45.77	0	0.00	45.80	3	4,847	0.06%
2019/10/15	0	0.00	1	45.75	45.95	-1	4,780	-0.02%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	6	45.41	0	0.00	45.40	6	4,689	0.13%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	10	45.50	1	45.70	45.70	9	4,607	0.20%
2019/10/03	2	46.03	0	0.00	46.05	2	4,523	0.04%
2019/10/02	32	45.66	0	0.00	45.90	32	4,330	0.74%
2019/10/01	0	0.00	2	49.80	49.95	-2	3,108	-0.06%
2019/09/27	1	49.90	1	49.95	49.90	0	2,437	0.00%
2019/09/25	3	49.80	0	0.00	49.80	3	1,821	0.16%
2019/09/20	1	49.85	1	49.90	49.80	0	1,749	0.00%
2019/09/19	10	50.00	0	0.00	49.95	10	1,719	0.58%
2019/09/18	5	50.16	0	0.00	50.00	5	1,706	0.29%
2019/09/11	3	49.42	0	0.00	49.50	3	1,701	0.18%
2019/09/05	0	0.00	1	49.50	49.25	-1	1,678	-0.06%
2019/09/02	0	0.00	2	49.40	49.50	-2	1,683	-0.12%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/27	3	48.72	0	0.00	48.40	3	1,650	0.18%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/23	1	49.05	0	0.00	49.20	1	1,606	0.06%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/20	5	48.70	0	0.00	48.60	5	1,670	0.30%
2019/08/19	9	48.68	0	0.00	48.75	9	1,660	0.54%
2019/08/16	2	48.90	0	0.00	48.80	2	1,642	0.12%
2019/08/14	1	48.55	0	0.00	48.35	1	1,595	0.06%
2019/08/12	1	48.35	0	0.00	48.25	1	1,598	0.06%
2019/08/07	3	48.10	0	0.00	48.00	3	1,606	0.19%
2019/08/06	3	48.10	1	48.15	48.10	2	1,615	0.12%
2019/08/05	2	48.28	0	0.00	48.20	2	1,609	0.12%
2019/08/01	3	48.65	0	0.00	48.60	3	1,608	0.19%
2019/07/31	1	48.95	0	0.00	48.80	1	1,615	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	51	49.40	0	0.00	49.40	51	1,669	3.06%
2019/07/04	1	49.55	0	0.00	49.75	1	1,723	0.06%
2019/06/26	1	49.80	0	0.00	49.75	1	1,945	0.05%
2019/06/13	2	48.60	0	0.00	48.50	2	2,147	0.09%
2019/06/06	0	0.00	17	48.80	48.50	-17	2,495	-0.68%
2019/06/05	0	0.00	23	48.90	48.70	-23	2,533	-0.91%
2019/06/04	1	49.10	0	0.00	49.00	1	2,531	0.04%
2019/05/29	2	48.70	0	0.00	48.35	2	2,510	0.08%
2019/05/22	0	0.00	0.2	48.15	48.10	-0.2	2,419	-0.01%
2019/05/08	2	48.33	1	48.30	48.50	1	2,481	0.04%
2019/05/07	4	48.76	1	48.75	48.70	3	2,491	0.12%
2019/05/02	5	49.30	0	0.00	49.40	5	2,539	0.20%
2019/04/25	1	48.65	0	0.00	49.00	1	2,534	0.04%
2019/04/18	5	48.50	0	0.00	48.60	5	2,557	0.20%
2019/04/17	5	49.25	0	0.00	49.15	5	2,556	0.20%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/10	6	49.69	0	0.00	49.90	6	2,528	0.24%
2019/04/09	4	50.30	1	50.30	50.20	3	2,506	0.12%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/01	4	51.08	1	51.30	50.90	3	2,640	0.11%
2019/03/28	11	49.67	10	49.75	49.85	1	2,529	0.04%
2019/03/27	0	0.00	9	49.74	49.75	-9	2,528	-0.36%
2019/03/26	10	49.41	0	0.00	49.45	10	2,493	0.40%
2019/03/25	0	0.00	60	48.89	49.25	-60	2,501	-2.40%
2019/03/22	1	49.05	0	0.00	49.25	1	2,481	0.04%
2019/03/21	5	49.31	0	0.00	49.35	5	2,453	0.20%
2019/03/20	6	48.34	0	0.00	48.70	6	2,416	0.25%
2019/03/19	5	49.05	0	0.00	48.90	5	2,361	0.21%
2019/03/18	3	48.45	2	48.38	48.55	1	2,302	0.04%
2019/03/15	7	47.94	0	0.00	48.20	7	2,278	0.31%
2019/03/14	4	47.48	0	0.00	47.50	4	1,998	0.20%
2019/03/13	66	47.49	3	47.50	47.40	63	1,994	3.16%
2019/03/07	3	47.50	0	0.00	47.50	3	1,942	0.15%
2019/03/06	1	47.75	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%
2019/02/25	0	0.00	0.3	48.00	47.95	-0.3	1,994	-0.02%
2019/02/22	5	47.60	0	0.00	47.95	5	2,000	0.25%
2019/02/20	1	47.85	0	0.00	48.05	1	1,994	0.05%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/13	4	47.76	0	0.00	47.65	4	1,986	0.20%
2019/02/12	2.1	48.35	1	48.45	48.45	1.1	1,947	0.06%
2019/01/30	2	47.78	0	0.00	47.95	2	1,911	0.10%
2019/01/29	2	47.53	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.85	1	47.90	47.95	1	1,901	0.05%
2019/01/25	1	47.30	5	47.50	47.60	-4	1,890	-0.21%
2019/01/24	2	46.93	0	0.00	47.45	2	1,868	0.11%
2019/01/23	1	46.70	0	0.00	46.90	1	1,851	0.05%
2019/01/22	1	46.65	0	0.00	46.90	1	1,848	0.05%
2019/01/21	1	46.85	1	46.90	46.85	0	1,857	0.00%
2019/01/17	3.1	46.45	0	0.00	46.50	3.1	1,899	0.16%
2019/01/15	1.1	46.51	0	0.00	46.60	1.1	1,927	0.06%
2019/01/14	4	46.10	0	0.00	46.25	4	1,945	0.21%
2019/01/11	0	0.00	1.1	46.35	46.30	-1.1	2,029	-0.05%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/07	0.1	45.50	0	0.00	45.60	0.1	2,086	0.00%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2018/12/28	3	45.10	0	0.00	45.00	3	2,274	0.13%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/25	1	44.10	5	44.30	43.90	-4	2,269	-0.18%
2018/12/24	2	44.90	0	0.00	44.90	2	2,216	0.09%
2018/12/12	1	45.95	0	0.00	46.25	1	2,255	0.04%
2018/11/27	1	46.30	0	0.00	46.25	1	4,977	0.02%
2018/11/22	10	45.95	0	0.00	45.95	10	5,052	0.20%
2018/11/20	0	0.00	2	45.95	45.85	-2	5,090	-0.04%
2018/11/16	0	0.00	1	46.50	46.55	-1	5,104	-0.02%
2018/11/14	2	46.20	0	0.00	46.45	2	5,158	0.04%
2018/10/30	0	0.00	5	44.50	44.45	-5	5,710	-0.09%
2018/10/25	5	44.90	0	0.00	45.00	5	5,721	0.09%
2018/10/11	3	45.65	2	46.05	45.60	1	5,469	0.02%
2018/10/09	2	46.85	0	0.00	46.65	2	5,337	0.04%
2018/10/04	1	47.65	0	0.00	47.75	1	5,243	0.02%
2018/10/03	0	0.00	5	48.20	48.15	-5	5,218	-0.10%
2018/09/25	5	48.50	1	48.70	48.35	4	5,179	0.08%
2018/09/20	1	48.00	0	0.00	48.20	1	5,137	0.02%
2018/09/13	4	47.55	0	0.00	47.65	4	5,104	0.08%
2018/09/10	3	45.05	0	0.00	44.60	3	4,834	0.06%
2018/09/07	2	45.68	0	0.00	45.10	2	4,580	0.04%
2018/09/06	1	49.10	3	49.00	49.15	-2	3,932	-0.05%
2018/09/05	0	0.00	5	48.80	48.80	-5	3,239	-0.15%
2018/09/04	0	0.00	3	49.63	49.95	-3	2,892	-0.10%
2018/09/03	1	50.10	1	50.20	50.00	0	2,724	0.00%
2018/08/31	1	49.40	0	0.00	49.90	1	2,690	0.04%
2018/08/29	2	48.70	0	0.00	48.95	2	2,728	0.07%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/23	3	48.40	0	0.00	48.40	3	2,840	0.11%
2018/08/22	0	0.00	86	48.56	48.35	-86	2,883	-2.98%
2018/08/21	0	0.00	4	48.15	48.20	-4	2,879	-0.14%
2018/08/17	0	0.00	2	48.00	47.80	-2	2,876	-0.07%
2018/08/15	0	0.00	5	48.05	48.00	-5	2,873	-0.17%
2018/08/10	0	0.00	5	47.85	48.00	-5	2,483	-0.20%
2018/08/09	1	48.35	2	48.23	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	2	47.90	47.90	-2	2,452	-0.08%
2018/07/31	1	46.65	0	0.00	47.30	1	2,392	0.04%
2018/07/19	5	45.94	0	0.00	45.65	5	2,487	0.20%
2018/07/18	0	0.00	2	45.83	46.15	-2	2,501	-0.08%
2018/07/12	2	45.43	0	0.00	45.50	2	2,580	0.08%
2018/07/11	0	0.00	3	45.20	45.00	-3	2,601	-0.12%
2018/07/09	3	44.85	0	0.00	44.80	3	2,609	0.11%
2018/07/06	6	43.73	0	0.00	43.95	6	2,615	0.23%
2018/07/05	6	44.07	0	0.00	44.00	6	2,639	0.23%
2018/07/02	60	44.97	0	0.00	44.55	60	2,696	2.23%
2018/06/29	4	44.93	0	0.00	45.25	4	2,683	0.15%
2018/06/27	5	45.30	0	0.00	45.15	5	2,625	0.19%
2018/06/26	30	45.53	0	0.00	45.50	30	2,631	1.14%
2018/06/19	0	0.00	55	45.77	46.20	-55	2,655	-2.07%
2018/06/15	1	46.30	0	0.00	45.90	1	2,624	0.04%
2018/06/14	3	46.52	2	46.40	46.35	1	2,513	0.04%
2018/06/13	9	47.67	0	0.00	47.25	9	2,469	0.36%
2018/06/08	1	47.50	0	0.00	47.60	1	2,477	0.04%
2018/06/07	1	47.60	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	7	47.69	47.85	-7	2,452	-0.29%
2018/05/31	10	45.55	0	0.00	45.40	10	2,230	0.45%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/05/24	2	46.20	0	0.00	46.30	2	2,108	0.09%
2018/05/23	5	46.05	0	0.00	45.90	5	2,097	0.24%
2018/05/18	10	45.85	0	0.00	45.90	10	2,105	0.47%
2018/05/16	2	45.55	0	0.00	45.60	2	2,116	0.09%
2018/05/14	0	0.00	6	46.04	45.75	-6	2,276	-0.26%
2018/05/09	1	45.05	0	0.00	45.05	1	2,251	0.04%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/05/02	1	46.25	0	0.00	46.00	1	2,512	0.04%
2018/04/30	0	0.00	1	45.60	45.80	-1	2,513	-0.04%
2018/04/24	0	0.00	3	45.65	45.20	-3	2,622	-0.11%
2018/04/20	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/04/17	1	44.70	0	0.00	44.55	1	2,578	0.04%
2018/04/16	54	45.00	0	0.00	44.85	54	2,558	2.11%
2018/04/13	0	0.00	1	45.35	45.15	-1	2,574	-0.04%
2018/04/12	1	45.30	0	0.00	45.55	1	2,586	0.04%
2018/04/11	0	0.00	20	45.80	45.70	-20	2,585	-0.77%
2018/04/10	21	44.82	0	0.00	45.40	21	2,580	0.81%
2018/04/09	4	45.20	0	0.00	44.80	4	2,583	0.15%
2018/03/31	0	0.00	1	45.35	45.15	-1	2,588	-0.04%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.20	0	0.00	45.30	1	2,582	0.04%
2018/03/27	1	45.25	0	0.00	45.40	1	2,578	0.04%
2018/03/26	2	44.60	0	0.00	44.85	2	2,548	0.08%
2018/03/23	3	44.75	0	0.00	44.75	3	2,567	0.12%
2018/03/02	0.1	44.25	0	0.00	44.00	0.1	2,754	0.00%
2018/02/27	1	44.70	0	0.00	44.15	1	2,727	0.04%
2018/02/22	0	0.00	54	44.04	44.40	-54	2,735	-1.97%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	55	43.01	0	0.00	43.55	55	2,704	2.03%
2018/02/07	1	44.35	2	44.00	44.20	-1	2,682	-0.04%
2018/02/06	2	42.25	0	0.00	42.20	2	2,599	0.08%
2018/02/01	1	46.00	0	0.00	45.55	1	2,514	0.04%
2018/01/31	0	0.00	52	45.00	45.80	-52	2,514	-2.07%
2018/01/30	1	45.60	0	0.00	45.55	1	2,471	0.04%
2018/01/26	1	46.30	2	46.30	46.45	-1	2,421	-0.04%
2018/01/22	0	0.00	10	43.00	43.05	-10	2,117	-0.47%
2018/01/17	0	0.00	1	42.55	43.05	-1	2,113	-0.05%
2018/01/15	4	42.93	0	0.00	42.85	4	2,080	0.19%
2018/01/09	0	0.00	1	43.40	43.15	-1	2,123	-0.05%
2018/01/08	1	43.30	0	0.00	43.40	1	2,116	0.05%
2018/01/03	52	43.00	0	0.00	43.15	52	2,125	2.45%