興富發 (2542)-凱基-長庚券商分點個股進出

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
45.25
漲跌
▲0.65
漲幅
+1.46%
成交量
5,721張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	2	45.00	0	0.00	45.25	2	7,713	0.03%
2024/05/21	4	44.54	0	0.00	44.60	4	7,653	0.05%
2024/05/20	3	45.43	4	45.81	45.20	-1	7,604	-0.01%
2024/05/17	4	45.90	0	0.00	45.70	4	7,557	0.05%
2024/05/16	1.2	45.73	0.2	45.65	45.55	1	7,519	0.01%
2024/05/15	10	44.82	38.3	44.57	44.45	-28.3	7,358	-0.38%
2024/05/14	1	45.50	0.4	45.25	45.25	0.7	7,245	0.01%
2024/05/13	12.5	45.73	10	45.48	46.10	2.5	7,185	0.03%
2024/05/10	10.5	45.67	4.1	45.28	45.20	6.4	7,097	0.09%
2024/05/09	9	46.67	1	46.20	45.65	8	6,975	0.11%
2024/05/08	1	46.85	3.5	46.84	46.85	-2.5	6,745	-0.04%
2024/05/07	8.1	48.61	12	48.78	47.85	-3.9	6,490	-0.06%
2024/05/06	7.1	48.00	82.2	48.27	48.15	-75.1	5,901	-1.27%
2024/05/03	17	47.59	42	47.28	47.20	-25	5,458	-0.46%
2024/05/02	5.1	45.70	64.8	46.08	46.60	-59.7	4,966	-1.20%
2024/04/30	5	43.87	5.6	43.91	44.30	-0.6	4,411	-0.01%
2024/04/29	10	43.25	11.5	44.27	44.30	-1.5	4,274	-0.03%
2024/04/26	1	43.00	0	0.00	42.95	1	4,063	0.02%
2024/04/25	4	42.46	1	42.55	42.70	3	3,964	0.08%
2024/04/24	2	42.20	1	42.00	41.95	1	3,860	0.03%
2024/04/22	6	44.20	32	43.38	42.40	-26	3,769	-0.69%
2024/04/19	0	0.00	30	41.43	41.45	-30	3,371	-0.89%
2024/04/18	16	41.21	33	41.22	41.60	-17	3,204	-0.53%
2024/04/17	0	0.00	1	40.90	40.85	-1	3,087	-0.03%
2024/04/16	7	40.45	21	40.34	40.10	-14	3,049	-0.46%
2024/04/15	2	40.85	0	0.00	40.80	2	2,983	0.07%
2024/04/12	3.1	40.81	1	41.10	40.80	2.1	2,943	0.07%
2024/04/11	1	40.95	0	0.00	41.10	1	2,921	0.03%
2024/04/10	2	41.48	3	41.70	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	5.1	41.19	41.20	-5.1	2,858	-0.18%
2024/04/08	1	40.80	17	40.64	40.70	-16	2,790	-0.57%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/04/02	1	40.25	0	0.00	40.10	1	2,680	0.04%
2024/04/01	3	40.25	1	40.25	40.25	2	2,666	0.08%
2024/03/29	1.1	40.20	0	0.00	40.15	1.1	2,645	0.04%
2024/03/28	6	40.28	0	0.00	40.50	6	2,610	0.23%
2024/03/27	13	40.01	4.5	40.52	40.60	8.5	2,567	0.33%
2024/03/25	10	39.35	0	0.00	39.35	10	2,514	0.40%
2024/03/22	15	38.60	0	0.00	38.80	15	2,529	0.59%
2024/03/20	7.3	38.46	0	0.00	38.50	7.3	2,570	0.28%
2024/03/19	11.1	38.69	2	38.65	38.70	9.1	2,526	0.36%
2024/03/18	7	38.99	66	38.90	39.10	-59	2,512	-2.35%
2024/03/15	13.1	39.31	10.2	39.35	39.20	2.9	2,527	0.11%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/13	5	39.81	0	0.00	39.80	5	2,452	0.20%
2024/03/12	12	39.89	0.1	39.95	39.95	12	2,432	0.49%
2024/03/11	10	39.60	0	0.00	39.90	10	2,450	0.41%
2024/03/08	5.3	39.70	1	39.70	39.75	4.3	2,447	0.18%
2024/03/07	5	39.70	0	0.00	39.90	5	2,448	0.20%
2024/03/06	1.1	39.70	0.1	39.70	39.65	1	2,423	0.04%
2024/03/05	0	0.00	0.3	39.70	39.60	-0.3	2,426	-0.01%
2024/03/04	2	39.65	2	39.65	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	2	39.78	0	0.00	39.70	2	2,424	0.08%
2024/02/27	3	39.77	35	39.75	39.70	-32	2,419	-1.32%
2024/02/26	0.9	39.95	0	0.00	39.90	0.9	2,444	0.04%
2024/02/23	4.2	39.62	0	0.00	39.55	4.2	2,440	0.17%
2024/02/22	11	40.11	1	40.10	39.75	10	2,457	0.41%
2024/02/20	2.1	39.53	0	0.00	39.65	2.1	2,431	0.09%
2024/02/19	10.5	39.60	0	0.00	39.65	10.5	2,425	0.43%
2024/02/16	2	39.40	0	0.00	39.65	2	2,471	0.08%
2024/02/15	1.2	39.52	5	39.50	39.50	-3.8	2,442	-0.16%
2024/02/01	1.4	39.61	0	0.00	39.60	1.4	2,413	0.06%
2024/01/29	1	39.80	10	39.70	39.80	-9	2,449	-0.37%
2024/01/25	0.1	39.60	1.2	39.57	39.50	-1.2	2,483	-0.05%
2024/01/24	0.1	39.55	4	39.55	39.55	-3.9	2,510	-0.16%
2024/01/23	1.2	39.48	0	0.00	39.50	1.2	2,520	0.05%
2024/01/22	1	39.65	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0	0.00	4	39.80	39.70	-4	2,499	-0.16%
2024/01/18	5	39.75	0	0.00	39.70	5	2,497	0.20%
2024/01/16	19.1	39.55	0	0.00	39.70	19.1	2,446	0.78%
2024/01/15	5	40.00	0	0.00	39.90	5	2,388	0.21%
2024/01/12	0.1	40.05	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	2	39.95	0	0.00	39.95	2	2,476	0.08%
2024/01/10	1	40.05	3	40.00	40.00	-2	2,744	-0.07%
2024/01/09	21.1	40.05	0	0.00	40.05	21.1	2,789	0.76%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	0.1	40.15	1	40.15	40.10	-0.9	2,917	-0.03%
2024/01/03	0	0.00	2	40.10	40.10	-2	2,985	-0.07%
2023/12/28	0	0.00	1.2	40.06	40.15	-1.2	3,039	-0.04%
2023/12/26	0	0.00	2	40.15	40.05	-2	3,098	-0.06%
2023/12/25	0.1	40.00	1	39.90	40.00	-0.9	3,138	-0.03%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	36	39.68	0	0.00	39.90	36	3,414	1.05%
2023/12/20	3.2	39.99	0	0.00	40.15	3.2	3,410	0.09%
2023/12/19	15	39.92	0.1	40.20	40.15	15	3,443	0.43%
2023/12/18	5	40.11	0	0.00	40.45	5	3,468	0.14%
2023/12/15	3	40.28	0	0.00	40.40	3	3,484	0.09%
2023/12/14	6.3	40.32	1.1	40.30	40.40	5.3	3,472	0.15%
2023/12/13	4	40.05	3.1	39.98	40.05	1	3,497	0.03%
2023/12/12	9.2	39.96	2.7	40.02	39.90	6.5	3,540	0.18%
2023/12/11	7	40.05	0.1	40.20	40.10	6.9	3,549	0.19%
2023/12/08	3	40.13	0	0.00	40.15	3	3,540	0.09%
2023/12/07	0.5	40.35	0	0.00	40.20	0.5	3,523	0.01%
2023/12/06	16.2	40.37	0	0.00	40.35	16.2	3,531	0.46%
2023/12/05	2.1	40.60	0.1	40.65	40.55	2	3,489	0.06%
2023/12/04	4.8	40.60	0.5	40.70	40.70	4.3	3,476	0.12%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1.1	40.76	0	0.00	40.95	1.1	3,452	0.03%
2023/11/29	2	40.88	0.1	40.95	40.85	1.9	3,496	0.05%
2023/11/28	2	40.88	1	40.95	40.95	1	3,489	0.03%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/24	1	41.30	0	0.00	41.20	1	3,471	0.03%
2023/11/22	1	41.10	0	0.00	41.05	1	3,467	0.03%
2023/11/21	1	40.95	0.1	41.00	40.85	0.9	3,444	0.03%
2023/11/20	0.3	40.95	0	0.00	41.10	0.3	3,427	0.01%
2023/11/17	2.5	40.93	0	0.00	40.90	2.5	3,415	0.07%
2023/11/16	0	0.00	30	40.93	41.00	-30	3,433	-0.87%
2023/11/15	5	40.63	0	0.00	40.90	5	3,434	0.15%
2023/11/14	0	0.00	1	40.75	40.85	-1	3,400	-0.03%
2023/11/13	2	40.68	49.5	40.65	40.60	-47.5	3,398	-1.40%
2023/11/10	3	40.55	0	0.00	40.55	3	3,391	0.09%
2023/11/09	0	0.00	1	40.60	40.60	-1	3,392	-0.03%
2023/11/08	1	40.65	1	40.65	40.60	0	3,434	0.00%
2023/11/07	0.1	40.80	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	2	40.65	0	0.00	40.70	2	3,513	0.06%
2023/11/03	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/02	1.5	40.65	0	0.00	40.60	1.5	3,494	0.04%
2023/11/01	1	40.65	0	0.00	40.60	1	3,493	0.03%
2023/10/31	2.3	40.70	0	0.00	40.70	2.3	3,483	0.06%
2023/10/30	1	40.60	0	0.00	40.90	1	3,473	0.03%
2023/10/27	0.2	41.00	1	40.80	40.80	-0.8	3,471	-0.02%
2023/10/25	0	0.00	1	41.00	41.00	-1	3,465	-0.03%
2023/10/24	1	40.70	4	40.65	40.80	-3	3,471	-0.09%
2023/10/23	0.1	40.85	2	40.90	40.75	-1.9	3,488	-0.05%
2023/10/20	0	0.00	18	41.39	41.10	-18	3,504	-0.51%
2023/10/19	0	0.00	3	41.80	41.80	-3	3,542	-0.08%
2023/10/18	1.1	41.10	10	41.44	42.05	-8.9	3,479	-0.26%
2023/10/17	8	40.85	2	40.85	41.00	6	3,199	0.19%
2023/10/16	2	40.50	1	40.65	41.30	1	3,162	0.03%
2023/10/13	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2023/10/11	1	39.50	1	40.10	40.10	0	3,128	0.00%
2023/10/06	0	0.00	1.1	39.06	39.40	-1.1	3,089	-0.04%
2023/10/05	6	39.15	0	0.00	39.10	6	3,071	0.20%
2023/10/04	2	39.10	0	0.00	39.10	2	3,075	0.07%
2023/10/03	1	39.20	1	39.25	39.25	0	3,077	0.00%
2023/10/02	2	39.28	0	0.00	39.30	2	3,075	0.07%
2023/09/28	1	39.55	0	0.00	39.45	1	3,028	0.03%
2023/09/27	3.1	39.80	4	39.80	39.55	-0.9	2,981	-0.03%
2023/09/26	28.2	39.76	6.2	40.04	40.00	22	2,901	0.76%
2023/09/25	9	43.06	0	0.00	43.05	9	2,712	0.33%
2023/09/22	4	43.38	10	43.50	43.40	-6	2,593	-0.23%
2023/09/19	1	44.25	0	0.00	44.30	1	2,406	0.04%
2023/09/15	3	43.58	0.5	43.80	43.25	2.5	2,331	0.11%
2023/09/14	0	0.00	2	44.15	44.10	-2	2,252	-0.09%
2023/09/11	0	0.00	2	43.45	43.50	-2	2,268	-0.09%
2023/09/08	1	43.40	3	43.55	43.40	-2	2,272	-0.09%
2023/09/07	0	0.00	1	43.30	43.40	-1	2,261	-0.04%
2023/09/05	2	43.80	0	0.00	43.45	2	2,292	0.09%
2023/09/01	1	42.90	0	0.00	42.95	1	2,211	0.05%
2023/08/31	9	43.15	0	0.00	43.00	9	2,211	0.41%
2023/08/30	1	43.20	0	0.00	43.25	1	2,228	0.04%
2023/08/29	1	43.05	1	43.15	43.20	0	2,235	0.00%
2023/08/24	0.5	42.27	0	0.00	42.30	0.5	2,289	0.02%
2023/08/23	1	42.30	0	0.00	42.30	1	2,294	0.04%
2023/08/22	3.3	42.40	0	0.00	42.40	3.3	2,320	0.14%
2023/08/18	0	0.00	3	42.75	42.95	-3	2,348	-0.13%
2023/08/16	1.1	42.55	0	0.00	42.60	1.1	2,375	0.05%
2023/08/14	13	42.62	8	43.10	42.60	5	2,426	0.21%
2023/08/11	10	43.18	2	43.25	43.40	8	2,426	0.33%
2023/08/10	10	42.50	0	0.00	42.90	10	2,378	0.42%
2023/08/09	0	42.70	0	0.00	42.65	0	2,478	0.00%
2023/08/08	1	42.90	0	0.00	42.95	1	2,553	0.04%
2023/08/07	4	42.80	0	0.00	42.80	4	2,962	0.14%
2023/08/04	3	42.68	0	0.00	42.70	3	2,965	0.10%
2023/08/02	6	42.45	0.2	42.50	42.55	5.8	2,959	0.20%
2023/08/01	2	42.50	6	42.50	42.55	-4	2,975	-0.13%
2023/07/31	2	42.30	0	0.00	42.30	2	2,977	0.07%
2023/07/28	0	0.00	0.3	42.35	42.20	-0.3	3,010	-0.01%
2023/07/27	0.5	42.35	0	0.00	42.40	0.5	3,023	0.02%
2023/07/26	10.1	41.71	0	0.00	42.05	10.1	3,022	0.33%
2023/07/24	10	41.76	0	0.00	41.70	10	2,980	0.34%
2023/07/20	11.1	42.25	0	0.00	42.25	11.1	2,951	0.38%
2023/07/19	2	42.15	0	0.00	42.15	2	2,951	0.07%
2023/07/18	2	42.08	0	0.00	42.15	2	2,944	0.07%
2023/07/17	5.1	42.30	0	0.00	42.25	5.1	2,931	0.17%
2023/07/14	0.3	42.65	0	0.00	42.55	0.3	2,898	0.01%
2023/07/13	0	42.85	1	42.65	42.80	-1	2,887	-0.03%
2023/07/12	1	42.90	0	0.00	42.95	1	2,874	0.03%
2023/07/11	0	0.00	0.3	42.90	43.00	-0.3	2,878	-0.01%
2023/07/10	1	42.75	0	0.00	42.80	1	2,878	0.03%
2023/07/03	31	42.72	2	42.70	42.80	29	2,955	0.98%
2023/06/28	3	42.38	0	0.00	42.45	3	2,968	0.10%
2023/06/26	0	0.00	0.3	42.40	42.25	-0.3	2,985	-0.01%
2023/06/21	1.2	42.26	0	0.00	42.25	1.2	3,006	0.04%
2023/06/20	5.2	42.27	0	0.00	42.15	5.2	3,001	0.17%
2023/06/19	1	42.35	0	0.00	42.30	1	2,982	0.03%
2023/06/16	6.1	42.30	0	0.00	42.25	6.1	2,968	0.21%
2023/06/15	2.1	42.83	0	0.00	42.70	2.1	2,912	0.07%
2023/06/14	0	0.00	0.2	42.90	43.00	-0.2	2,916	-0.01%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/09	1	42.45	0	0.00	42.50	1	3,009	0.03%
2023/06/08	0.2	42.55	0	0.00	42.55	0.2	3,019	0.00%
2023/06/07	2	42.43	1	42.45	42.60	1	3,035	0.03%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/05	1	42.55	5	42.61	42.50	-4	3,041	-0.13%
2023/06/02	0.2	42.65	1	42.60	42.60	-0.9	3,052	-0.03%
2023/05/31	0	0.00	1	42.60	42.60	-1	3,080	-0.03%
2023/05/30	0.1	42.15	5	42.10	42.15	-4.9	3,030	-0.16%
2023/05/29	0	0.00	1	42.20	42.10	-1	3,039	-0.03%
2023/05/26	5.8	42.17	0	0.00	42.20	5.8	3,040	0.19%
2023/05/25	0.1	42.70	0	0.00	42.50	0.1	3,025	0.00%
2023/05/24	0	0.00	0.5	43.10	43.05	-0.5	3,015	-0.02%
2023/05/23	0	0.00	1	42.65	42.75	-1	2,976	-0.03%
2023/05/19	3.1	41.95	0.4	41.95	42.00	2.7	2,931	0.09%
2023/05/18	1	41.90	0	0.00	42.00	1	2,896	0.03%
2023/05/17	10.1	41.72	10	41.91	41.90	0.1	2,868	0.00%
2023/05/16	0.1	41.30	1	41.75	41.65	-0.9	2,836	-0.03%
2023/05/15	2.3	41.27	0	0.00	41.35	2.3	2,816	0.08%
2023/05/12	3.6	41.89	1	41.60	41.95	2.6	2,713	0.10%
2023/05/11	14.2	41.79	9.1	42.03	42.30	5.1	2,632	0.19%
2023/05/10	0.1	43.20	0	43.20	43.20	0.1	2,214	0.00%
2023/05/09	0	0.00	0.1	43.20	43.20	-0.1	2,214	0.00%
2023/05/04	1	42.85	0	0.00	42.85	1	2,252	0.05%
2023/05/03	0	0.00	5	42.23	42.30	-5	2,241	-0.22%
2023/05/02	0.1	42.20	2.2	42.10	42.20	-2.1	2,289	-0.09%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0	0.00	2	41.85	42.00	-2	2,410	-0.08%
2023/04/25	3	41.73	20	41.85	41.65	-17	2,423	-0.70%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	0	0.00	1	41.80	41.85	-1	2,423	-0.04%
2023/04/20	1	41.80	0	0.00	41.85	1	2,422	0.04%
2023/04/19	2	42.08	0	0.00	42.00	2	2,422	0.08%
2023/04/18	1.1	42.20	0	0.00	42.10	1.1	2,402	0.04%
2023/04/17	0.6	42.08	10	42.15	42.05	-9.4	2,394	-0.39%
2023/04/14	0.3	42.10	1	42.10	42.10	-0.7	2,390	-0.03%
2023/04/13	1.1	42.13	2	42.10	42.10	-0.9	2,397	-0.04%
2023/04/12	2	41.88	0.1	41.95	41.95	1.9	2,407	0.08%
2023/04/10	0.1	41.70	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	0.2	41.45	0	0.00	41.70	0.2	2,499	0.01%
2023/04/06	1.1	40.96	0	0.00	40.85	1.1	2,473	0.04%
2023/03/31	2	40.90	1	40.90	41.15	1	2,570	0.04%
2023/03/29	1	40.95	2	40.90	41.05	-1	3,290	-0.03%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	2	40.80	0	0.00	40.70	2	4,154	0.05%
2023/03/24	3	40.90	0	0.00	40.65	3	4,616	0.06%
2023/03/20	0.2	40.55	0	0.00	40.70	0.2	4,939	0.00%
2023/03/17	2	40.45	2.1	40.45	40.40	-0.1	4,979	0.00%
2023/03/16	2	40.08	0	0.00	40.10	2	5,004	0.04%
2023/03/15	9.1	40.81	0	0.00	40.60	9.1	5,035	0.18%
2023/03/13	0	0.00	0.2	41.80	41.80	-0.2	5,086	0.00%
2023/03/10	0	0.00	4	41.90	41.95	-4	5,112	-0.08%
2023/03/07	1	41.50	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	12	41.83	2	41.85	41.95	10	5,213	0.19%
2023/03/02	0	0.00	1	42.15	42.25	-1	5,216	-0.02%
2023/02/24	2	42.40	0.1	42.30	42.40	2	5,404	0.04%
2023/02/22	2	42.30	3	42.03	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	11	42.24	42.25	-11	5,466	-0.20%
2023/02/20	0	0.00	8	42.22	42.30	-8	5,567	-0.14%
2023/02/17	1	41.95	0	0.00	41.95	1	5,613	0.02%
2023/02/15	0	0.00	2	41.95	41.85	-2	5,799	-0.03%
2023/02/14	2	41.95	0.2	41.95	42.00	1.8	5,835	0.03%
2023/02/13	8	41.34	1	41.60	41.80	7	5,888	0.12%
2023/02/10	13.1	41.56	1	41.50	41.55	12.1	5,912	0.20%
2023/02/09	2.2	41.79	0	0.00	41.75	2.2	5,946	0.04%
2023/02/08	4	41.81	0.3	41.90	41.90	3.7	6,025	0.06%
2023/02/06	1	41.80	0	42.00	42.00	1	6,047	0.02%
2023/02/03	0	0.00	1	41.65	41.80	-1	6,036	-0.02%
2023/02/01	0	0.00	1	41.60	41.60	-1	6,045	-0.02%
2023/01/31	0.1	41.20	1	41.20	41.10	-0.9	6,114	-0.01%
2023/01/30	5.3	40.82	0	0.00	40.65	5.3	6,079	0.09%
2023/01/17	0	0.00	3	40.65	40.70	-3	6,054	-0.05%
2023/01/16	12	40.75	0	0.00	40.70	12	6,047	0.20%
2023/01/13	0.6	40.80	8.1	40.71	40.80	-7.5	6,054	-0.12%
2023/01/12	0	0.00	10.1	40.65	40.70	-10.1	6,092	-0.16%
2023/01/11	0	0.00	0.8	40.65	40.60	-0.8	6,125	-0.01%
2023/01/06	0.3	40.49	0	0.00	40.45	0.3	6,185	0.00%
2023/01/05	1	40.50	0.2	40.65	40.40	0.8	6,223	0.01%
2023/01/04	0	0.00	0.4	40.50	40.60	-0.4	6,229	-0.01%
2023/01/03	10	40.25	0	0.00	40.35	10	6,276	0.16%
2022/12/29	0	0.00	10	40.53	40.60	-10	6,273	-0.16%
2022/12/28	0	0.00	4	41.30	40.70	-4	6,284	-0.06%
2022/12/27	12	40.24	33.1	41.27	41.45	-21.1	6,283	-0.34%
2022/12/26	0	0.00	2	40.35	40.25	-2	6,225	-0.03%
2022/12/23	1	40.30	2	40.25	40.35	-1	6,264	-0.02%
2022/12/22	25	39.90	40	41.78	42.00	-15	6,211	-0.24%
2022/12/21	17	39.12	11	39.58	40.00	6	6,026	0.10%
2022/12/20	10.8	39.99	0	0.00	39.65	10.8	5,780	0.19%
2022/12/19	25.2	40.90	4	40.40	40.50	21.2	5,621	0.38%
2022/12/16	21.8	41.72	0	0.00	41.15	21.8	5,404	0.40%
2022/12/15	20	41.78	10	42.60	42.40	10	5,094	0.20%
2022/12/14	1.2	42.51	1	42.80	42.60	0.2	5,170	0.00%
2022/12/13	4	43.60	20	42.85	42.75	-16	5,162	-0.31%
2022/12/12	0	0.00	2	43.88	43.65	-2	5,153	-0.04%
2022/12/07	0.1	44.10	0	0.00	44.35	0.1	5,137	0.00%
2022/12/05	1	44.50	0	0.00	44.40	1	5,088	0.02%
2022/12/01	5	44.75	2	44.83	44.80	3	5,016	0.06%
2022/11/30	0	44.70	0	0.00	44.80	0	5,021	0.00%
2022/11/29	0.3	44.70	0	0.00	44.80	0.3	5,026	0.00%
2022/11/28	1	44.00	6	44.13	44.85	-5	5,036	-0.10%
2022/11/25	4	44.83	6.9	44.71	44.55	-2.9	5,022	-0.06%
2022/11/24	0	0.00	2.1	44.90	44.90	-2.1	5,032	-0.04%
2022/11/23	0	0.00	3.5	44.80	44.90	-3.5	5,037	-0.07%
2022/11/22	0	0.00	3	44.58	44.85	-3	5,044	-0.06%
2022/11/18	0	0.00	8.7	43.69	43.80	-8.7	4,941	-0.18%
2022/11/17	0	0.00	1.2	43.58	43.55	-1.2	4,949	-0.02%
2022/11/16	0	0.00	0	43.25	43.20	0	4,925	0.00%
2022/11/15	2	43.05	0.4	43.00	42.90	1.6	4,916	0.03%
2022/11/14	0	0.00	11.2	43.29	43.35	-11.2	4,875	-0.23%
2022/11/11	0	0.00	0.2	42.25	42.40	-0.2	4,802	-0.01%
2022/11/10	9.1	42.19	2	41.80	42.25	7.1	4,814	0.15%
2022/11/09	0	0.00	3.2	41.95	42.25	-3.2	4,868	-0.07%
2022/11/08	1.4	41.95	1	42.10	41.90	0.4	4,840	0.01%
2022/11/07	1.8	41.93	0	0.00	42.05	1.8	4,888	0.04%
2022/11/04	2.1	41.80	2.1	41.99	42.00	0	4,888	0.00%
2022/11/03	5	40.80	9	41.09	41.30	-4	4,842	-0.08%
2022/11/02	13	41.26	2.5	41.28	41.25	10.5	4,832	0.22%
2022/11/01	2	41.43	2	41.28	41.45	0	4,873	0.00%
2022/10/31	1	41.45	0	0.00	41.45	1	4,888	0.02%
2022/10/28	0	0.00	1	41.75	41.65	-1	4,880	-0.02%
2022/10/26	0	0.00	3	40.58	40.60	-3	4,816	-0.06%
2022/10/24	3	40.80	23	40.64	40.60	-20	4,786	-0.42%
2022/10/21	0	0.00	10.3	40.40	40.50	-10.3	4,758	-0.22%
2022/10/20	0.1	40.10	0	0.00	40.35	0.1	4,768	0.00%
2022/10/18	5	39.10	1	39.50	39.60	4	4,685	0.09%
2022/10/17	0	0.00	0.3	38.65	39.20	-0.3	4,736	-0.01%
2022/10/12	2	38.98	1	39.00	38.95	1	5,106	0.02%
2022/10/06	3	39.40	0	0.00	39.65	3	5,180	0.06%
2022/10/05	0	0.00	6	39.70	39.75	-6	5,206	-0.12%
2022/10/04	0	0.00	5	39.81	39.70	-5	5,244	-0.10%
2022/09/29	4.1	38.38	0.5	38.45	38.60	3.7	5,204	0.07%
2022/09/28	6.1	38.30	0	0.00	38.00	6.1	5,171	0.12%
2022/09/27	7.1	39.63	0	0.00	39.65	7.1	5,055	0.14%
2022/09/26	21.2	40.50	10	40.40	40.20	11.2	4,940	0.23%
2022/09/23	21	47.79	0	0.00	47.80	21	4,766	0.44%
2022/09/22	7	47.77	3	47.75	47.75	4	4,634	0.09%
2022/09/21	3	48.00	0	0.00	48.00	3	4,521	0.07%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	4	48.03	0	0.00	48.15	4	4,340	0.09%
2022/09/14	1	48.20	2	48.15	48.25	-1	4,782	-0.02%
2022/09/13	0	0.00	0	48.55	48.50	0	5,003	0.00%
2022/09/12	0	0.00	14	48.33	48.40	-14	5,233	-0.27%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	1	48.00	10	48.00	48.10	-9	5,682	-0.16%
2022/09/05	9	48.02	0	0.00	47.95	9	5,683	0.16%
2022/09/02	2	47.90	4	48.10	48.00	-2	5,698	-0.04%
2022/09/01	4	48.03	0	0.00	48.10	4	5,726	0.07%
2022/08/31	1	48.40	1	48.40	48.40	0	5,714	0.00%
2022/08/30	2	48.35	0	0.00	48.35	2	5,694	0.04%
2022/08/29	1	47.85	0	0.00	47.85	1	5,702	0.02%
2022/08/22	0	0.00	1	47.50	47.65	-1	5,815	-0.02%
2022/08/19	0	0.00	1.5	46.82	47.00	-1.5	5,742	-0.03%
2022/08/18	2	46.78	0	0.00	46.80	2	5,742	0.04%
2022/08/16	0	0.00	20	46.75	46.80	-20	5,658	-0.35%
2022/08/15	6	46.26	0	0.00	46.20	6	5,579	0.11%
2022/08/12	1	46.20	2	45.93	46.15	-1	5,593	-0.02%
2022/08/11	1	45.95	7	46.00	45.90	-6	5,573	-0.11%
2022/08/10	1	45.80	0	0.00	45.75	1	5,595	0.02%
2022/08/09	2.2	46.03	1	45.95	46.00	1.2	5,615	0.02%
2022/08/08	0	0.00	20	45.75	46.00	-20	5,670	-0.35%
2022/08/05	1	45.85	0	0.00	45.85	1	5,890	0.02%
2022/08/04	0	0.00	22	45.47	45.65	-22	5,966	-0.37%
2022/08/02	0	0.00	1	45.65	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	5	45.90	45.90	-5	6,010	-0.08%
2022/07/29	1	45.05	7	45.25	45.35	-6	5,999	-0.10%
2022/07/28	0.2	44.95	0	0.00	44.90	0.2	6,010	0.00%
2022/07/27	3.3	44.70	0	0.00	44.65	3.3	6,026	0.05%
2022/07/26	2	44.80	3	45.00	44.80	-1	6,033	-0.02%
2022/07/25	0	44.90	1	44.90	45.10	-1	6,048	-0.02%
2022/07/22	0.1	44.90	2	44.93	45.20	-1.9	6,076	-0.03%
2022/07/20	1.5	45.67	1	46.05	45.35	0.5	6,060	0.01%
2022/07/19	0	0.00	1	45.95	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	7	45.04	45.10	-7	5,953	-0.12%
2022/07/15	0	0.00	1	43.35	43.40	-1	5,964	-0.02%
2022/07/14	0	0.00	2	43.30	43.50	-2	6,095	-0.03%
2022/07/12	160	43.19	0	0.00	43.20	160	6,150	2.60%	大買/鉅額交易
2022/07/11	1	43.65	0	0.00	43.80	1	6,163	0.02%
2022/07/08	4.1	43.90	0	0.00	43.85	4.1	6,195	0.07%
2022/07/07	8.2	43.98	2	43.90	43.80	6.2	6,213	0.10%
2022/07/06	2	44.28	18.5	44.70	44.20	-16.5	6,327	-0.26%
2022/07/05	1	44.50	0	0.00	44.65	1	6,572	0.02%
2022/07/04	0	0.00	1	44.45	44.40	-1	6,803	-0.01%
2022/07/01	8	44.55	4	44.76	43.95	4	7,609	0.05%
2022/06/30	2	44.83	10	45.05	45.20	-8	8,178	-0.10%
2022/06/29	0	0.00	1	44.95	45.10	-1	8,197	-0.01%
2022/06/28	0	0.00	1	44.65	44.80	-1	8,203	-0.01%
2022/06/27	3.1	44.70	0	0.00	44.80	3.1	8,257	0.04%
2022/06/24	0	0.00	1	44.10	44.20	-1	8,284	-0.01%
2022/06/23	2.1	43.42	1	43.45	43.30	1.1	8,320	0.01%
2022/06/22	20.1	42.95	0	0.00	43.25	20.1	8,163	0.25%
2022/06/21	1.1	43.37	0	0.00	43.35	1.1	7,857	0.01%
2022/06/20	3.5	44.19	3	43.90	43.60	0.5	7,697	0.01%
2022/06/17	42.5	43.73	4	44.20	44.75	38.5	7,720	0.50%
2022/06/16	8.1	44.61	0	0.00	44.55	8.1	7,555	0.11%
2022/06/15	4	45.09	0	0.00	45.05	4	7,569	0.05%
2022/06/14	9	44.67	0	0.00	45.40	9	7,728	0.12%
2022/06/13	7.2	44.57	10	44.73	44.80	-2.9	8,324	-0.03%
2022/06/10	15.1	44.89	0	45.10	44.90	15	8,491	0.18%
2022/06/09	4	45.20	4	45.40	45.25	0	8,562	0.00%
2022/06/08	2	45.18	1	45.40	45.45	1	8,561	0.01%
2022/06/07	9.2	44.81	0	0.00	45.35	9.2	8,600	0.11%
2022/06/06	28.6	45.11	0	0.00	45.00	28.6	8,621	0.33%
2022/06/02	1.2	46.18	0	0.00	46.10	1.2	8,580	0.01%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	4.1	46.48	0	0.00	46.55	4.1	8,881	0.05%
2022/05/27	1	46.00	11	46.00	46.00	-10	8,908	-0.11%
2022/05/26	1	45.80	0	0.00	46.00	1	9,060	0.01%
2022/05/25	2.1	45.60	0	0.00	46.00	2.1	9,159	0.02%
2022/05/20	0	0.00	2	45.90	45.85	-2	9,685	-0.02%
2022/05/19	5.3	45.36	1	45.50	45.60	4.3	9,778	0.04%
2022/05/18	0.3	45.90	4	45.85	45.90	-3.8	9,750	-0.04%
2022/05/16	1	44.90	0	0.00	44.55	1	9,756	0.01%
2022/05/13	9.6	44.19	1	43.90	44.70	8.6	9,762	0.09%
2022/05/12	19	45.66	2	45.80	45.40	17	9,552	0.18%
2022/05/11	10	46.40	2	46.45	46.25	8	9,474	0.08%
2022/05/10	4	46.05	10	46.10	46.50	-6	9,491	-0.06%
2022/05/09	1	46.55	8	46.76	46.50	-7	9,510	-0.07%
2022/05/05	11	47.09	1	47.15	47.00	10	9,644	0.10%
2022/05/04	0.1	46.90	10	46.80	46.90	-9.9	9,731	-0.10%
2022/05/03	4	46.64	0	0.00	46.65	4	9,780	0.04%
2022/04/27	11	46.66	10.1	46.60	46.70	0.9	9,839	0.01%
2022/04/26	9	47.07	2	47.10	47.20	7	9,858	0.07%
2022/04/25	8.1	46.51	0.5	46.70	46.45	7.6	9,766	0.08%
2022/04/22	2.1	47.27	0.1	47.45	47.10	2	9,677	0.02%
2022/04/21	27.1	48.01	0	0.00	47.50	27.1	9,599	0.28%
2022/04/20	0.1	47.60	0	0.00	48.75	0.1	9,493	0.00%
2022/04/19	4	47.74	1	47.85	47.80	3	9,399	0.03%
2022/04/18	0	0.00	7	47.84	47.80	-7	9,395	-0.07%
2022/04/15	11	48.04	0	0.00	48.05	11	9,352	0.12%
2022/04/14	2.1	47.85	4.1	47.75	47.85	-2	9,312	-0.02%
2022/04/13	1.5	47.27	3.1	47.29	47.45	-1.6	9,288	-0.02%
2022/04/12	15	46.86	1	46.85	46.90	14	9,253	0.15%
2022/04/11	11.1	47.69	4	47.65	47.60	7.1	9,119	0.08%
2022/04/08	8	48.71	1	49.10	48.75	7	8,892	0.08%
2022/04/07	41.5	49.20	10	49.24	48.90	31.5	8,703	0.36%
2022/04/06	42	47.99	10.1	46.73	49.00	32	7,888	0.41%
2022/04/01	1	45.30	22	45.70	45.70	-21	7,252	-0.29%
2022/03/31	0	0.00	1	45.40	45.40	-1	7,189	-0.01%
2022/03/30	22	45.40	0	0.00	45.40	22	7,184	0.31%
2022/03/29	1.2	45.30	0	0.00	45.30	1.2	7,325	0.02%
2022/03/28	2	45.40	1	45.20	45.35	1	7,363	0.01%
2022/03/25	1.2	45.72	5	45.85	45.75	-3.8	7,389	-0.05%
2022/03/24	1.3	45.76	0	0.00	45.75	1.3	7,451	0.02%
2022/03/23	1	45.60	15	45.96	45.95	-14	7,509	-0.19%
2022/03/22	31.4	45.46	5	45.39	45.50	26.4	7,515	0.35%
2022/03/21	8.6	46.37	0	0.00	46.20	8.6	7,261	0.12%
2022/03/18	3	46.65	4	46.75	46.60	-1	7,118	-0.01%
2022/03/17	32	46.83	1	47.05	47.00	31	7,022	0.44%
2022/03/16	33.5	47.56	5	46.47	46.85	28.5	6,829	0.42%
2022/03/15	4	50.24	5	50.24	50.50	-1	6,228	-0.02%
2022/03/14	2	49.98	0	0.00	49.60	2	6,042	0.03%
2022/03/11	0	0.00	10	48.85	48.90	-10	5,950	-0.17%
2022/03/10	3	49.35	1	49.40	49.20	2	5,931	0.03%
2022/03/09	1	49.15	0	0.00	49.35	1	5,893	0.02%
2022/03/08	1	49.05	8	48.52	48.50	-7	5,836	-0.12%
2022/03/07	5	49.41	12	49.21	49.30	-7	5,723	-0.12%
2022/03/04	3.5	50.66	6	50.47	50.50	-2.5	5,607	-0.04%
2022/03/03	0	49.90	0	0.00	50.20	0	5,520	0.00%
2022/03/02	1	49.30	0	0.00	49.90	1	5,490	0.02%
2022/03/01	0	0.00	4.2	49.50	49.45	-4.2	5,514	-0.08%
2022/02/25	0	0.00	1	49.10	48.95	-1	5,379	-0.02%
2022/02/24	4	48.79	8	48.98	48.35	-4	5,287	-0.08%
2022/02/23	0	0.00	11.1	49.01	49.10	-11.1	5,123	-0.22%
2022/02/22	3.7	47.97	0	0.00	48.90	3.7	5,011	0.07%
2022/02/21	3.2	47.57	1	47.70	48.15	2.2	4,800	0.05%
2022/02/18	2	47.20	2	47.20	47.20	0	4,722	0.00%
2022/02/16	4.5	47.06	7	47.10	47.15	-2.5	4,863	-0.05%
2022/02/15	0.1	47.23	0.1	47.16	47.10	0	5,051	0.00%
2022/02/14	1.5	46.73	0	46.85	46.85	1.4	5,014	0.03%
2022/02/11	0.1	46.75	0	0.00	46.80	0.1	5,024	0.00%
2022/02/10	2.1	46.85	0	0.00	46.90	2.1	5,005	0.04%
2022/02/09	1.1	47.01	1	47.15	47.00	0.1	4,977	0.00%
2022/02/08	1	47.20	6.2	47.16	47.25	-5.2	4,940	-0.11%
2022/02/07	14	47.09	11.8	46.78	47.05	2.2	4,852	0.05%
2022/01/26	5	46.60	7.5	46.54	46.80	-2.5	4,760	-0.05%
2022/01/25	1	46.20	3	46.15	46.30	-2	4,666	-0.04%
2022/01/24	1	46.10	0.7	46.13	46.30	0.4	4,641	0.01%
2022/01/21	3	46.07	0	0.00	46.25	3	4,590	0.07%
2022/01/20	0	46.15	10	46.10	46.15	-10	4,536	-0.22%
2022/01/19	3	45.98	2	45.95	45.95	1	4,521	0.02%
2022/01/17	2	46.18	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	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1.1	46.21	0.1	46.58	46.25	1	4,657	0.02%
2022/01/11	5.2	46.22	0	0.00	46.40	5.2	4,626	0.11%
2022/01/10	5.2	46.28	3	46.25	46.35	2.2	4,618	0.05%
2022/01/07	0	0.00	0.1	46.40	46.45	-0.1	4,611	0.00%
2022/01/06	1	46.20	1.1	46.11	46.30	-0.1	4,600	0.00%
2022/01/05	2	46.05	1	46.05	46.10	1	4,599	0.02%
2022/01/04	2	46.10	0.1	46.30	46.15	2	4,640	0.04%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	1	46.55	0.2	46.45	46.25	0.9	4,602	0.02%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	9.5	46.17	0	0.00	46.15	9.5	4,557	0.21%
2021/12/27	1.1	46.10	1	46.05	46.25	0.1	4,540	0.00%
2021/12/24	3.3	46.02	0	0.00	46.20	3.3	4,524	0.07%
2021/12/23	31.9	45.99	7.1	45.99	46.05	24.8	4,502	0.55%
2021/12/22	4.4	46.62	0	0.00	46.70	4.4	4,305	0.10%
2021/12/21	8.9	47.22	20	47.50	47.00	-11.1	4,226	-0.26%
2021/12/20	1	47.35	1	47.70	47.60	0	4,188	0.00%
2021/12/17	4.2	47.17	3	47.12	47.25	1.2	4,196	0.03%
2021/12/16	6	47.10	2	47.25	47.25	4	4,208	0.10%
2021/12/14	1	46.60	0	0.00	46.50	1	4,273	0.02%
2021/12/13	0	46.60	2.2	46.94	46.70	-2.2	4,252	-0.05%
2021/12/10	32	46.52	3	46.42	46.50	29	4,199	0.69%
2021/12/09	3	46.45	7	46.70	46.50	-4	4,177	-0.10%
2021/12/08	3	46.55	1	46.55	46.50	2	4,154	0.05%
2021/12/07	1	46.40	2	46.40	46.50	-1	4,130	-0.02%
2021/12/06	2	46.35	0	0.00	46.40	2	4,098	0.05%
2021/12/03	5.1	46.35	0	0.00	46.30	5.1	4,116	0.12%
2021/12/02	5	46.35	2	46.40	46.30	3	4,096	0.07%
2021/11/30	1	46.31	0	0.00	46.20	1	4,101	0.02%
2021/11/29	1.2	46.54	0.2	46.70	46.45	1	4,068	0.02%
2021/11/26	2	46.85	0	0.00	46.80	2	4,044	0.05%
2021/11/25	6.1	47.11	0.1	47.35	47.10	6.1	4,003	0.15%
2021/11/24	2	46.75	4.2	46.73	46.85	-2.2	3,916	-0.06%
2021/11/23	2.1	46.20	0	0.00	46.20	2.1	3,893	0.05%
2021/11/22	1	46.85	0	0.00	46.55	1	3,875	0.03%
2021/11/19	2	46.55	2	46.60	46.65	0	3,884	0.00%
2021/11/18	4	46.74	0	0.00	46.60	4	3,886	0.10%
2021/11/17	4.6	46.52	0	0.00	46.50	4.6	3,875	0.12%
2021/11/16	4	46.78	5	46.96	46.80	-1	3,859	-0.03%
2021/11/15	2	47.78	2	48.23	47.65	0	3,829	0.00%
2021/11/12	6	46.73	8	47.68	47.80	-2	3,734	-0.05%
2021/11/11	3	45.78	0	0.00	45.60	3	3,576	0.08%
2021/11/10	0	0.00	1.5	45.40	45.45	-1.5	3,663	-0.04%
2021/11/09	1	44.90	4	44.90	44.95	-3	3,676	-0.08%
2021/11/05	1	44.55	0	0.00	44.55	1	3,715	0.03%
2021/11/04	2.1	44.73	0	0.00	44.65	2.1	3,722	0.06%
2021/11/02	0	0.00	2	44.75	44.70	-2	3,818	-0.05%
2021/11/01	4	44.86	0	0.00	44.70	4	3,840	0.10%
2021/10/29	4	45.05	0	0.00	44.95	4	3,853	0.10%
2021/10/28	1	45.00	0	0.00	45.10	1	3,908	0.03%
2021/10/27	2	45.20	2	45.35	45.10	0	3,952	0.00%
2021/10/26	2.2	45.50	0	0.00	45.55	2.2	3,975	0.06%
2021/10/22	0	0.00	1	45.60	45.15	-1	4,122	-0.02%
2021/10/21	1	44.80	2	44.80	45.00	-1	4,091	-0.02%
2021/10/19	1.1	44.50	0	0.00	44.55	1.1	4,268	0.02%
2021/10/18	0	0.00	1	44.80	44.65	-1	4,364	-0.02%
2021/10/14	0	0.00	16	44.96	44.70	-16	4,394	-0.36%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.55	0	0.00	44.25	1	4,452	0.02%
2021/10/04	1	44.70	0	44.75	44.70	1	4,580	0.02%
2021/10/01	6.2	44.80	0	44.75	44.80	6.2	4,599	0.13%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/29	5	45.05	0	0.00	45.05	5	4,619	0.11%
2021/09/27	6.1	44.76	1	45.25	44.65	5.1	4,567	0.11%
2021/09/24	6.1	45.26	0	0.00	45.10	6.1	4,508	0.14%
2021/09/23	1	46.80	1	46.70	46.80	0	4,357	0.00%
2021/09/22	8.7	46.48	0	0.00	46.20	8.7	4,245	0.20%
2021/09/17	10.1	47.48	1	47.55	47.35	9.1	4,100	0.22%
2021/09/16	1	47.60	3	47.60	47.80	-2	4,089	-0.05%
2021/09/15	6.1	47.64	0	0.00	47.55	6.1	4,138	0.15%
2021/09/14	1.1	47.91	0	0.00	47.90	1.1	4,191	0.03%
2021/09/10	0	47.90	1	47.90	47.95	-1	4,242	-0.02%
2021/09/08	3	47.40	0	0.00	47.25	3	4,312	0.07%
2021/09/07	0.1	48.00	5	47.90	47.85	-5	4,297	-0.12%
2021/09/06	2	48.20	0	0.00	48.15	2	4,318	0.05%
2021/09/03	0	48.30	0	0.00	48.25	0	4,304	0.00%
2021/09/02	3	48.42	2.5	48.44	48.25	0.5	4,344	0.01%
2021/09/01	0	48.55	0	0.00	48.40	0	4,370	0.00%
2021/08/31	0	47.65	0	0.00	48.20	0	4,386	0.00%
2021/08/30	0	47.45	0	0.00	47.40	0	4,411	0.00%
2021/08/27	0	47.45	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	1.7	47.65	0	0.00	47.40	1.7	4,429	0.04%
2021/08/25	0.1	47.50	0	0.00	47.60	0.1	4,498	0.00%
2021/08/19	0	0.00	10	48.00	47.55	-10	5,750	-0.17%
2021/08/18	0.2	48.15	0	0.00	48.40	0.2	5,778	0.00%
2021/08/17	0	0.00	1	48.85	48.60	-1	5,807	-0.02%
2021/08/16	1	48.10	0	0.00	48.10	1	5,726	0.02%
2021/08/11	1	48.70	0	0.00	48.80	1	5,583	0.02%
2021/08/10	0	0.00	2	48.75	48.85	-2	5,582	-0.04%
2021/08/09	0.5	49.25	0	0.00	49.00	0.5	5,636	0.01%
2021/08/06	1	48.75	6	48.81	49.45	-5	5,660	-0.09%
2021/08/05	1	48.80	2	48.60	48.70	-1	5,663	-0.02%
2021/08/04	0	0.00	1	49.10	49.05	-1	5,896	-0.02%
2021/08/03	1	49.10	0	0.00	49.30	1	5,955	0.02%
2021/08/02	4	49.26	1.3	49.28	49.45	2.7	6,067	0.04%
2021/07/30	2	48.73	0	0.00	49.05	2	6,127	0.03%
2021/07/29	6	49.08	2.3	49.00	49.10	3.7	6,148	0.06%
2021/07/28	7	48.36	0	0.00	48.35	7	6,105	0.11%
2021/07/27	0	0.00	2	48.00	48.15	-2	6,096	-0.03%
2021/07/26	4	48.19	11	48.05	48.10	-7	6,098	-0.11%
2021/07/23	4	47.68	22	47.74	47.90	-18	6,014	-0.30%
2021/07/22	0	0.00	1.1	46.82	46.85	-1.1	5,822	-0.02%
2021/07/20	0	0.00	12	45.60	45.65	-12	5,959	-0.20%
2021/07/19	25.7	46.15	4.1	46.12	46.10	21.6	6,065	0.36%
2021/07/16	3	45.58	7	45.64	45.75	-4	6,068	-0.07%
2021/07/15	0	0.00	4	44.90	45.10	-4	6,030	-0.07%
2021/07/14	1	45.00	0	0.00	44.95	1	6,056	0.02%
2021/07/13	0	0.00	5	44.88	44.85	-5	6,135	-0.08%
2021/07/12	10	45.15	6	45.45	45.20	4	6,116	0.07%
2021/07/09	11	45.50	3.7	45.11	45.00	7.3	6,084	0.12%
2021/07/08	1	44.80	2	44.60	44.65	-1	6,005	-0.02%
2021/07/07	1	44.00	4	44.13	44.40	-3	6,008	-0.05%
2021/07/06	0	0.00	7	43.58	43.65	-7	5,987	-0.12%
2021/06/30	0	0.00	6	43.75	43.65	-6	6,122	-0.10%
2021/06/29	0	0.00	1	43.25	43.55	-1	6,147	-0.02%
2021/06/24	0	0.00	3	43.70	43.85	-3	6,158	-0.05%
2021/06/23	0	0.00	4	42.63	42.70	-4	6,132	-0.07%
2021/06/22	0	0.00	4	43.00	42.35	-4	6,080	-0.07%
2021/06/21	0	0.00	31	42.16	42.20	-31	6,087	-0.51%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/16	2	42.58	3.4	42.73	42.50	-1.4	6,260	-0.02%
2021/06/15	2	42.65	1	42.70	42.80	1	6,256	0.02%
2021/06/11	1	42.35	0	0.00	42.40	1	6,240	0.02%
2021/06/10	4	42.30	10	42.46	42.30	-6	6,243	-0.10%
2021/06/09	1	42.00	0	0.00	41.75	1	6,208	0.02%
2021/06/08	19	41.39	0	0.00	41.40	19	6,192	0.31%
2021/06/07	5	41.44	0	0.00	41.55	5	6,172	0.08%
2021/06/03	4	41.88	0	0.00	41.85	4	6,153	0.07%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/06/01	5	42.15	0	0.00	42.20	5	6,061	0.08%
2021/05/31	4	42.15	0.1	42.55	42.10	3.9	6,060	0.06%
2021/05/28	0	0.00	1	42.60	42.65	-1	5,999	-0.02%
2021/05/27	1	42.25	1	41.85	42.60	0	5,986	0.00%
2021/05/25	1	42.60	0	0.00	42.30	1	4,800	0.02%
2021/05/20	0	0.00	1	42.10	42.15	-1	4,749	-0.02%
2021/05/19	2	41.70	0	0.00	41.85	2	4,749	0.04%
2021/05/18	0	0.00	6	41.90	41.90	-6	4,748	-0.13%
2021/05/17	19	41.54	3	41.20	40.80	16	4,762	0.34%
2021/05/14	2	43.05	0	0.00	42.80	2	4,683	0.04%
2021/05/13	2	42.52	1	42.60	42.10	1	4,629	0.02%
2021/05/12	4	42.91	12	42.44	42.60	-8	4,544	-0.18%
2021/05/11	6	45.25	1	45.30	44.85	5	4,277	0.12%
2021/05/10	0	0.00	4	45.85	45.70	-4	4,201	-0.10%
2021/05/07	8	45.18	2	45.25	44.70	6	4,073	0.15%
2021/05/06	1	45.15	0	0.00	45.25	1	3,976	0.03%
2021/05/05	0	0.00	3	44.77	45.20	-3	3,929	-0.08%
2021/05/04	2	44.68	17	44.58	44.35	-15	3,882	-0.39%
2021/05/03	2	45.00	0	0.00	44.70	2	3,820	0.05%
2021/04/29	0	0.00	1	45.70	45.25	-1	3,765	-0.03%
2021/04/28	0	0.00	9	45.71	45.65	-9	3,739	-0.24%
2021/04/27	12	46.18	3	46.28	46.20	9	3,767	0.24%
2021/04/26	12	46.53	49	46.47	46.60	-37	3,705	-1.00%
2021/04/23	1	44.00	1	44.75	45.35	0	3,491	0.00%
2021/04/22	4	44.28	26	44.17	44.10	-22	3,389	-0.65%
2021/04/21	1	44.40	0	0.00	44.35	1	3,329	0.03%
2021/04/20	1	44.30	0	0.00	44.35	1	3,311	0.03%
2021/04/19	13	44.32	8	44.58	44.60	5	3,322	0.15%
2021/04/16	8	43.53	0	0.00	43.60	8	3,270	0.24%
2021/04/15	0	0.00	1	43.40	43.30	-1	3,297	-0.03%
2021/04/14	0.1	43.45	0	0.00	43.25	0.1	3,331	0.00%
2021/04/13	36	43.58	1	43.55	43.50	35	3,329	1.05%
2021/04/12	3.1	43.57	0	0.00	43.60	3.1	3,327	0.09%
2021/04/09	3	43.72	0	0.00	43.75	3	3,336	0.09%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	3.1	43.60	1	43.45	43.65	2.1	3,277	0.06%
2021/04/06	3	43.63	0	0.00	43.65	3	3,270	0.09%
2021/04/01	5	43.55	1	43.60	43.55	4	3,289	0.12%
2021/03/31	1	43.55	1	43.55	43.50	0	3,351	0.00%
2021/03/29	6	43.35	0	0.00	43.55	6	3,680	0.16%
2021/03/26	2	43.48	0	0.00	43.50	2	3,854	0.05%
2021/03/25	0	0.00	32	43.40	43.60	-32	4,049	-0.79%
2021/03/24	10.2	43.10	0	0.00	43.55	10.2	4,322	0.23%
2021/03/23	2	43.18	1	43.15	43.15	1	4,361	0.02%
2021/03/22	12	43.29	0	0.00	43.60	12	4,406	0.27%
2021/03/19	3	44.65	0	0.00	44.25	3	4,320	0.07%
2021/03/18	4	45.61	0	0.00	45.20	4	4,322	0.09%
2021/03/16	2	44.93	0	0.00	44.90	2	4,433	0.05%
2021/03/15	1	44.80	0	0.00	44.75	1	4,528	0.02%
2021/03/12	9	44.99	0	0.00	44.95	9	4,737	0.19%
2021/03/11	0.1	45.40	6	45.33	45.35	-5.9	5,010	-0.12%
2021/03/10	0	0.00	3	45.63	45.45	-3	5,045	-0.06%
2021/03/08	2	45.23	3.1	45.25	45.25	-1.1	5,088	-0.02%
2021/03/05	3	44.92	3.4	44.96	44.95	-0.4	5,096	-0.01%
2021/03/04	6	44.87	1	45.00	45.05	5	5,217	0.10%
2021/03/02	1	44.80	1	45.20	44.55	0	5,174	0.00%
2021/02/26	1.1	44.52	1	44.80	45.20	0.1	5,182	0.00%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	4	45.00	0	0.00	44.55	4	5,110	0.08%
2021/02/19	2	44.13	0	0.00	44.10	2	5,037	0.04%
2021/02/18	0	0.00	2	44.10	43.85	-2	5,029	-0.04%
2021/02/17	2	43.90	10	43.90	43.75	-8	5,010	-0.16%
2021/02/05	1	43.35	1	43.60	43.60	0	4,979	0.00%
2021/02/03	0.1	43.50	0	0.00	43.30	0.1	5,080	0.00%
2021/02/02	0	0.00	4	43.90	43.60	-4	5,119	-0.08%
2021/01/29	4	43.01	1	43.00	42.60	3	5,117	0.06%
2021/01/25	1	42.95	0	0.00	43.95	1	5,087	0.02%
2021/01/21	1	43.30	0.2	43.50	43.40	0.8	5,102	0.02%
2021/01/20	18.1	43.47	1	43.55	43.10	17.1	5,100	0.34%
2021/01/19	0.1	44.75	0	0.00	44.40	0.1	5,021	0.00%
2021/01/18	5.3	44.86	1	44.85	44.55	4.3	4,997	0.09%
2021/01/14	0	0.00	3	45.60	45.70	-3	5,177	-0.06%
2021/01/13	1	45.80	5.2	45.70	45.80	-4.2	5,174	-0.08%
2021/01/12	1	46.10	2	45.80	45.55	-1	5,170	-0.02%
2021/01/11	4	46.13	0	0.00	46.00	4	5,145	0.08%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	4	45.85	45.60	-4	5,099	-0.08%
2021/01/05	0.5	45.10	2.7	45.08	45.05	-2.2	5,013	-0.04%
2021/01/04	10	45.36	0	0.00	45.15	10	5,002	0.20%
2020/12/31	4	45.50	0.1	45.65	45.85	3.9	5,008	0.08%
2020/12/30	3.3	45.67	1	45.40	45.55	2.3	4,999	0.05%
2020/12/29	2	45.65	0	0.00	45.60	2	4,996	0.04%
2020/12/28	6	46.12	0	0.00	45.90	6	4,988	0.12%
2020/12/25	3	46.37	7	46.54	46.45	-4	4,947	-0.08%
2020/12/24	7.3	45.98	2	46.10	46.40	5.3	4,907	0.11%
2020/12/23	2	44.60	0	0.00	45.00	2	4,737	0.04%
2020/12/22	1.2	44.88	0.5	45.00	44.50	0.7	4,623	0.02%
2020/12/21	1.3	45.19	1	45.80	44.95	0.3	4,561	0.01%
2020/12/18	1	46.15	0.1	46.10	45.60	0.9	4,425	0.02%
2020/12/16	0.1	45.70	1	46.00	45.95	-0.9	4,169	-0.02%
2020/12/14	0	0.00	1	45.00	44.90	-1	4,076	-0.02%
2020/12/11	6	44.48	1	44.60	44.35	5	4,015	0.12%
2020/12/10	1	44.50	1	44.60	44.60	0	3,999	0.00%
2020/12/09	0	0.00	1	44.50	44.50	-1	3,934	-0.03%
2020/12/08	0	0.00	14	44.93	45.40	-14	3,834	-0.37%
2020/12/07	1.5	45.62	4	45.16	45.85	-2.5	3,620	-0.07%
2020/12/04	3.1	43.40	0	0.00	43.50	3.1	3,344	0.09%
2020/12/03	2.1	43.76	0	0.00	43.80	2.1	3,285	0.06%
2020/11/30	0	0.00	1	44.40	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	1	43.85	43.85	-1	3,140	-0.03%
2020/11/26	1	43.90	11	43.90	43.85	-10	3,149	-0.32%
2020/11/20	0	0.00	1	43.15	43.25	-1	3,250	-0.03%
2020/11/19	0	0.00	1	43.30	43.15	-1	3,268	-0.03%
2020/11/18	0	0.00	2	43.20	43.35	-2	3,279	-0.06%
2020/11/16	10	43.50	0	0.00	43.45	10	3,317	0.30%
2020/11/11	2	43.38	4	43.43	44.00	-2	3,346	-0.06%
2020/11/10	2	42.80	2	42.80	42.95	0	3,273	0.00%
2020/11/09	2	42.00	0	0.00	42.00	2	3,262	0.06%
2020/11/04	3	42.00	0	0.00	42.00	3	3,211	0.09%
2020/11/03	1	42.20	0.1	42.30	42.35	0.9	3,197	0.03%
2020/11/02	2	41.80	0	0.00	41.90	2	3,189	0.06%
2020/10/30	11.1	41.76	0	0.00	41.50	11.1	3,171	0.35%
2020/10/29	1	41.95	15	41.75	41.85	-14	3,118	-0.45%
2020/10/28	5	42.35	0	0.00	42.10	5	3,121	0.16%
2020/10/22	1	42.15	0	0.00	43.20	1	3,106	0.03%
2020/10/21	0	0.00	10	42.60	42.70	-10	2,930	-0.34%
2020/10/20	1	42.65	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.95	0	0.00	43.20	1	2,899	0.03%
2020/10/14	4	43.70	0	0.00	43.75	4	2,841	0.14%
2020/10/13	2	43.90	0	0.00	43.85	2	2,846	0.07%
2020/10/12	2	44.40	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	32	44.33	44.70	-32	2,849	-1.12%
2020/10/05	0	0.00	1	43.30	43.20	-1	2,833	-0.04%
2020/09/29	1	42.95	2	43.40	43.30	-1	2,824	-0.04%
2020/09/28	1	42.65	0	0.00	42.65	1	2,795	0.04%
2020/09/25	13	41.83	0	0.00	41.50	13	2,769	0.47%
2020/09/24	3	41.43	21	41.50	41.45	-18	2,721	-0.66%
2020/09/23	1	46.35	9	46.20	46.15	-8	2,590	-0.31%
2020/09/22	0	0.00	1	46.45	46.60	-1	2,499	-0.04%
2020/09/21	0	0.00	2	46.85	46.85	-2	2,460	-0.08%
2020/09/18	0	0.00	0.3	46.75	46.65	-0.3	2,411	-0.01%
2020/09/15	0	0.00	1	46.45	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	25	46.30	46.35	-25	2,348	-1.06%
2020/09/09	0	0.00	3	46.02	46.15	-3	2,306	-0.13%
2020/09/07	1	46.05	1	46.10	46.00	0	2,396	0.00%
2020/09/04	3	45.48	3	45.35	45.80	0	2,420	0.00%
2020/09/03	0	0.00	1	45.65	45.60	-1	2,467	-0.04%
2020/09/02	12	45.78	4	45.84	45.65	8	2,445	0.33%
2020/09/01	0	0.00	2	46.10	46.20	-2	2,458	-0.08%
2020/08/31	0	0.00	9	46.43	46.40	-9	2,516	-0.36%
2020/08/28	2	45.90	0	0.00	45.60	2	2,440	0.08%
2020/08/27	1	45.50	0	0.00	45.50	1	2,459	0.04%
2020/08/26	4	45.35	2	45.05	45.50	2	2,500	0.08%
2020/08/20	5	43.82	1	44.40	43.50	4	2,678	0.15%
2020/08/19	2	44.30	1	44.75	44.45	1	2,644	0.04%
2020/08/18	0	0.00	1	44.55	44.30	-1	2,619	-0.04%
2020/08/17	3	44.02	3	43.93	44.35	0	2,621	0.00%
2020/08/14	5	43.23	0	0.00	43.10	5	2,595	0.19%
2020/08/13	3	43.50	17	43.78	43.75	-14	2,596	-0.54%
2020/08/12	0	0.00	1	42.75	42.55	-1	2,585	-0.04%
2020/08/11	0	0.00	2	42.80	42.70	-2	2,603	-0.08%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/04	0	0.00	0.2	42.50	42.30	-0.2	2,780	-0.01%
2020/08/03	1	42.50	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	0.1	42.90	42.80	-0.1	2,793	0.00%
2020/07/30	1	42.15	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0.1	42.05	0	0.00	41.90	0.1	2,787	0.00%
2020/07/28	4	42.00	0	0.00	41.60	4	2,799	0.14%
2020/07/27	0	0.00	30	42.55	42.30	-30	2,799	-1.07%
2020/07/24	2.1	42.81	0	0.00	42.80	2.1	2,805	0.07%
2020/07/17	1	43.10	2	42.80	42.90	-1	2,852	-0.04%
2020/07/16	1	43.55	0	0.00	43.25	1	2,862	0.03%
2020/07/14	7	42.70	0	0.00	42.60	7	2,827	0.25%
2020/07/13	2	42.93	2	43.40	42.80	0	2,833	0.00%
2020/07/10	14	43.35	0	0.00	43.15	14	2,817	0.50%
2020/07/09	35	43.97	0	0.00	43.90	35	2,812	1.24%
2020/07/08	10	44.00	0	0.00	44.40	10	2,791	0.36%
2020/07/07	0	0.00	2	44.00	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	2	43.80	0	0.00	43.85	2	2,768	0.07%
2020/07/01	2	43.95	0	0.00	43.95	2	2,774	0.07%
2020/06/24	5	43.90	0	0.00	43.90	5	2,802	0.18%
2020/06/23	1	44.00	0	0.00	43.90	1	2,823	0.04%
2020/06/19	7	43.63	9	43.83	43.50	-2	2,875	-0.07%
2020/06/18	3	44.02	0	0.00	44.05	3	2,865	0.10%
2020/06/15	1	44.05	0	0.00	43.70	1	3,099	0.03%
2020/06/12	13	43.68	0	0.00	43.60	13	3,148	0.41%
2020/06/11	3	44.97	0	0.00	44.80	3	3,119	0.10%
2020/06/10	4	45.94	1	46.10	45.85	3	3,127	0.10%
2020/06/09	3	46.48	0	0.00	46.50	3	3,185	0.09%
2020/06/08	4	46.50	0.1	46.60	46.50	3.9	3,259	0.12%
2020/06/05	11	47.17	16	47.13	47.25	-5	3,232	-0.15%
2020/06/04	1	46.55	1	46.30	46.40	0	3,182	0.00%
2020/06/03	0	0.00	2	46.15	46.25	-2	3,179	-0.06%
2020/06/02	1	45.00	1	44.80	45.40	0	3,135	0.00%
2020/06/01	2	45.00	0	0.00	44.90	2	3,087	0.06%
2020/05/29	1	44.50	2	44.55	44.35	-1	3,033	-0.03%
2020/05/28	3	44.75	0	0.00	44.75	3	2,899	0.10%
2020/05/25	0	0.00	1	44.15	44.15	-1	2,952	-0.03%
2020/05/22	2	44.15	1	44.05	44.10	1	2,961	0.03%
2020/05/21	3	44.20	2	44.20	44.20	1	2,953	0.03%
2020/05/20	0	44.00	0	0.00	43.80	0	2,930	0.00%
2020/05/19	1	44.00	0	0.00	44.00	1	2,928	0.03%
2020/05/14	1.2	43.20	4	43.20	43.05	-2.8	2,866	-0.10%
2020/05/13	2	44.00	3	44.08	44.00	-1	2,832	-0.04%
2020/05/11	2	44.85	0	0.00	44.70	2	2,769	0.07%
2020/05/08	1	43.80	1	43.85	43.80	0	2,735	0.00%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/04	1	43.00	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	43.65	0	0.00	43.65	1	2,783	0.04%
2020/04/29	0	0.00	1	43.75	43.70	-1	2,799	-0.04%
2020/04/27	10	42.03	1	42.35	42.35	9	2,919	0.31%
2020/04/24	10	40.75	0	0.00	40.55	10	2,911	0.34%
2020/04/22	2	40.00	0	0.00	40.30	2	2,922	0.07%
2020/04/21	3.1	40.52	1	40.50	40.40	2.1	2,922	0.07%
2020/04/20	3	41.55	0	0.00	41.40	3	2,905	0.10%
2020/04/17	0.6	41.50	1.9	41.68	41.30	-1.3	2,903	-0.05%
2020/04/16	3	41.52	0	0.00	41.20	3	2,895	0.10%
2020/04/15	2	41.63	2	41.73	41.75	0	2,879	0.00%
2020/04/14	2	40.70	1	41.00	41.50	1	2,874	0.03%
2020/04/10	2	40.50	1	40.50	40.65	1	2,860	0.03%
2020/04/09	3	40.40	0	0.00	40.30	3	2,865	0.10%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/04/06	17	40.06	1	40.30	40.40	16	2,820	0.57%
2020/03/31	0	0.00	3	40.48	40.50	-3	2,803	-0.11%
2020/03/27	1	39.55	9	40.13	39.55	-8	2,871	-0.28%
2020/03/26	1	39.10	4	39.10	39.90	-3	2,947	-0.10%
2020/03/25	2	39.55	1	39.80	39.80	1	3,048	0.03%
2020/03/24	0	0.00	6	37.01	36.85	-6	3,033	-0.20%
2020/03/23	0	0.00	2	34.50	34.15	-2	3,025	-0.07%
2020/03/20	4	34.13	3	34.78	35.00	1	3,015	0.03%
2020/03/19	4	32.89	47	32.94	32.90	-43	2,948	-1.46%
2020/03/18	2	36.48	0	0.00	36.45	2	2,814	0.07%
2020/03/17	3	38.12	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1	40.00	1	40.05	40.05	0	2,713	0.00%
2020/03/13	3	38.73	4	39.10	40.40	-1	2,685	-0.04%
2020/03/12	1	41.90	0	0.00	41.80	1	2,579	0.04%
2020/03/11	0	0.00	2	44.00	43.85	-2	2,497	-0.08%
2020/03/09	0	0.00	3	44.75	44.30	-3	2,456	-0.12%
2020/03/04	1	44.85	0	0.00	45.00	1	2,401	0.04%
2020/03/03	0	44.65	0	0.00	44.55	0	2,410	0.00%
2020/03/02	1	44.10	6	45.13	44.50	-5	2,411	-0.21%
2020/02/26	5	44.80	30	44.90	44.80	-25	2,381	-1.05%
2020/02/25	2	45.00	1	44.95	45.00	1	2,370	0.04%
2020/02/24	2	45.10	0	0.00	45.10	2	2,371	0.08%
2020/02/20	5	45.66	1	45.85	45.70	4	2,358	0.17%
2020/02/19	0.1	46.30	0	0.00	46.20	0.1	2,346	0.00%
2020/02/12	0.2	45.90	0	0.00	45.80	0.2	2,398	0.01%
2020/02/11	13	45.43	0	0.00	45.35	13	2,393	0.54%
2020/02/10	5	45.45	1	45.55	45.50	4	2,397	0.17%
2020/02/07	3	45.40	0	0.00	45.25	3	2,411	0.12%
2020/02/06	11	45.69	0	0.00	45.55	11	2,426	0.45%
2020/02/05	10	45.30	0	0.00	45.10	10	2,430	0.41%
2020/02/04	1	45.15	18	45.15	45.00	-17	2,417	-0.70%
2020/02/03	2	44.70	0	0.00	44.90	2	2,404	0.08%
2020/01/31	3	45.47	1	45.90	45.25	2	2,388	0.09%
2020/01/30	3	45.55	22	45.58	45.45	-19	2,348	-0.81%
2020/01/20	0	0.00	11	47.05	47.10	-11	2,265	-0.49%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/10	2	46.15	0	0.00	46.25	2	2,427	0.08%
2020/01/09	0	0.00	1	45.95	46.00	-1	2,453	-0.04%
2020/01/08	2	45.73	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/06	3	46.15	0	0.00	46.20	3	2,534	0.12%
2020/01/03	1	46.25	0	0.00	46.40	1	2,559	0.04%
2020/01/02	0	0.00	64	46.27	46.30	-64	2,609	-2.45%
2019/12/30	9	46.45	0	0.00	46.45	9	2,707	0.33%
2019/12/27	0	0.00	2	46.40	46.40	-2	2,900	-0.07%
2019/12/25	3	46.23	0	0.00	46.20	3	4,781	0.06%
2019/12/24	63	45.96	0	0.00	46.15	63	5,351	1.18%
2019/12/23	1	46.00	0	0.00	45.55	1	5,284	0.02%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	7	45.79	1	45.90	45.90	6	5,119	0.12%
2019/12/18	9	46.04	0	0.00	46.00	9	5,095	0.18%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	2	46.28	1	46.35	46.25	1	5,088	0.02%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/12	2	46.15	1	46.35	46.35	1	5,127	0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	3	46.12	0	0.00	46.05	3	5,169	0.06%
2019/12/09	1	46.25	2	46.45	46.30	-1	5,168	-0.02%
2019/12/06	3	46.60	0	0.00	46.60	3	5,163	0.06%
2019/12/05	0	0.00	2	46.60	46.55	-2	5,165	-0.04%
2019/12/04	2	46.48	0	0.00	46.60	2	5,166	0.04%
2019/11/29	5	46.50	0	0.00	46.55	5	5,168	0.10%
2019/11/28	1	46.60	0	0.00	46.50	1	5,154	0.02%
2019/11/27	1	46.65	0	0.00	46.80	1	5,166	0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	0	0.00	1	46.55	46.75	-1	5,111	-0.02%
2019/11/21	12	46.69	3	46.63	46.60	9	5,167	0.17%
2019/11/20	2	46.83	0	0.00	46.85	2	5,167	0.04%
2019/11/19	1.1	46.85	1	46.85	46.90	0.1	5,171	0.00%
2019/11/18	2	46.90	0	0.00	46.85	2	5,184	0.04%
2019/11/15	0	0.00	2	46.85	46.95	-2	5,187	-0.04%
2019/11/14	0	0.00	3	46.60	46.55	-3	5,199	-0.06%
2019/11/13	0	0.00	4	46.50	46.50	-4	5,195	-0.08%
2019/11/12	2	46.65	2	47.00	46.90	0	5,211	0.00%
2019/11/08	3	47.17	0	0.00	47.05	3	5,173	0.06%
2019/11/07	8	47.28	3	47.50	47.25	5	5,166	0.10%
2019/11/06	0	0.00	3	47.12	47.45	-3	5,160	-0.06%
2019/11/05	0	0.00	32	46.99	47.10	-32	5,138	-0.62%
2019/11/04	0	0.00	2	46.90	47.10	-2	5,131	-0.04%
2019/11/01	4.2	46.80	0	0.00	46.95	4.2	5,120	0.08%
2019/10/30	2	46.98	1	47.00	46.85	1	5,109	0.02%
2019/10/29	4	46.91	3	47.00	46.80	1	5,095	0.02%
2019/10/28	6	47.07	16	47.10	47.00	-10	5,078	-0.20%
2019/10/25	0	0.00	5	47.20	47.25	-5	5,054	-0.10%
2019/10/22	6	47.08	2	47.08	47.00	4	4,995	0.08%
2019/10/21	10	46.55	1	46.20	46.75	9	4,961	0.18%
2019/10/17	3	45.78	0.2	46.00	45.80	2.8	4,847	0.06%
2019/10/15	0.1	46.25	2	45.88	45.95	-1.9	4,780	-0.04%
2019/10/14	1	45.60	1	45.80	45.65	0	4,751	0.00%
2019/10/08	3	45.47	0	0.00	45.40	3	4,689	0.06%
2019/10/07	1	45.70	1	45.75	45.75	0	4,631	0.00%
2019/10/04	2	45.45	1	45.65	45.70	1	4,607	0.02%
2019/10/03	1	45.80	0	0.00	46.05	1	4,523	0.02%
2019/10/02	9	45.86	0	0.00	45.90	9	4,330	0.21%
2019/10/01	22	49.86	0	0.00	49.95	22	3,108	0.71%
2019/09/27	0	0.00	1	49.85	49.90	-1	2,437	-0.04%
2019/09/26	1	49.80	0	0.00	49.80	1	1,857	0.05%
2019/09/25	2	49.80	0	0.00	49.80	2	1,821	0.11%
2019/09/24	2	49.73	0	0.00	49.65	2	1,784	0.11%
2019/09/23	0	0.00	1	49.80	49.80	-1	1,758	-0.06%
2019/09/19	2	50.03	0	0.00	49.95	2	1,719	0.12%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	1	49.60	0	0.00	50.00	1	1,705	0.06%
2019/09/11	0	0.00	1	49.45	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	3	49.65	0	0.00	49.70	3	1,681	0.18%
2019/09/06	1	49.50	1	49.45	49.30	0	1,680	0.00%
2019/09/05	1	49.30	0	0.00	49.25	1	1,678	0.06%
2019/09/04	0	0.00	2	49.25	49.20	-2	1,672	-0.12%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	3.4	49.28	0	0.00	49.05	3.4	1,661	0.20%
2019/08/27	1	48.55	4	48.90	48.40	-3	1,650	-0.18%
2019/08/23	2	49.15	0	0.00	49.20	2	1,606	0.12%
2019/08/22	5	48.94	0	0.00	48.90	5	1,597	0.31%
2019/08/15	3	48.53	0	0.00	48.95	3	1,622	0.18%
2019/08/12	1	48.25	2	48.30	48.25	-1	1,598	-0.06%
2019/08/05	1	48.20	0	0.00	48.20	1	1,609	0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/25	1	48.90	2	48.90	48.90	-1	1,614	-0.06%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/18	30	49.15	0	0.00	49.40	30	1,602	1.87%
2019/07/17	0	0.00	1.1	49.13	49.20	-1.1	1,607	-0.07%
2019/07/16	0	0.00	3	49.15	49.20	-3	1,601	-0.19%
2019/07/15	0	0.00	1	49.20	49.25	-1	1,602	-0.06%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/03	0	0.00	3	49.40	49.30	-3	1,736	-0.17%
2019/07/02	0	0.00	1	49.50	49.65	-1	1,755	-0.06%
2019/07/01	6	49.53	0	0.00	49.60	6	1,762	0.34%
2019/06/28	1	49.45	2	49.65	49.45	-1	1,784	-0.06%
2019/06/26	1	49.60	2	49.75	49.75	-1	1,945	-0.05%
2019/06/25	2	49.85	0	0.00	49.95	2	1,954	0.10%
2019/06/24	2	50.10	0	0.00	50.00	2	1,993	0.10%
2019/06/20	3	49.83	0	0.00	49.90	3	1,988	0.15%
2019/06/19	0	0.00	2	49.80	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	2	48.90	0	0.00	48.55	2	2,069	0.10%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/11	2	48.70	0	0.00	48.60	2	2,436	0.08%
2019/06/10	0	0.00	1	48.70	48.70	-1	2,457	-0.04%
2019/06/04	3	49.10	0	0.00	49.00	3	2,531	0.12%
2019/05/30	1	48.15	0	0.00	48.15	1	2,513	0.04%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	48.98	0	0.00	48.60	2	2,513	0.08%
2019/05/23	0	0.00	2	48.20	48.05	-2	2,415	-0.08%
2019/05/20	5	47.85	0	0.00	47.95	5	2,422	0.21%
2019/05/15	0	0.00	1	47.95	47.80	-1	2,427	-0.04%
2019/05/14	0	0.00	21	48.01	48.05	-21	2,450	-0.86%
2019/05/13	2	47.80	2	48.25	47.80	0	2,444	0.00%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.90	0	0.00	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/30	1	49.30	1	49.55	49.45	0	2,539	0.00%
2019/04/24	1	48.95	0	0.00	48.65	1	2,536	0.04%
2019/04/23	0	0.00	3	48.80	48.95	-3	2,540	-0.12%
2019/04/19	1	48.80	1	48.85	48.90	0	2,543	0.00%
2019/04/18	1	48.45	0	0.00	48.60	1	2,557	0.04%
2019/04/17	3	49.12	0	0.00	49.15	3	2,556	0.12%
2019/04/12	0	0.00	7	49.04	49.10	-7	2,551	-0.27%
2019/04/11	2	49.50	2	49.60	49.40	0	2,544	0.00%
2019/04/10	21	49.66	21	49.67	49.90	0	2,528	0.00%
2019/04/09	0	0.00	1	50.40	50.20	-1	2,506	-0.04%
2019/04/08	2	50.40	0	0.00	50.60	2	2,534	0.08%
2019/04/03	1	50.40	2	50.50	50.50	-1	2,534	-0.04%
2019/04/02	6	50.48	5	50.70	50.80	1	2,589	0.04%
2019/04/01	8	50.90	0	0.00	50.90	8	2,640	0.30%
2019/03/29	0	0.00	0.2	50.50	50.80	-0.2	2,550	-0.01%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/27	30	49.85	70	49.66	49.75	-40	2,528	-1.58%
2019/03/26	0	0.00	71	49.42	49.45	-71	2,493	-2.85%
2019/03/25	2	49.25	0	0.00	49.25	2	2,501	0.08%
2019/03/22	2	49.13	12	49.57	49.25	-10	2,481	-0.40%
2019/03/21	4	49.18	0	0.00	49.35	4	2,453	0.16%
2019/03/20	0	0.00	2	48.65	48.70	-2	2,416	-0.08%
2019/03/18	2	48.40	3	48.45	48.55	-1	2,302	-0.04%
2019/03/15	11	47.70	25	48.16	48.20	-14	2,278	-0.61%
2019/03/14	2	47.48	19	47.55	47.50	-17	1,998	-0.85%
2019/03/13	3	47.42	8	47.45	47.40	-5	1,994	-0.25%
2019/03/12	14	47.60	0	0.00	47.50	14	1,967	0.71%
2019/03/11	1	48.35	0	0.00	47.90	1	1,939	0.05%
2019/03/07	1	47.70	9	47.75	47.50	-8	1,942	-0.41%
2019/03/06	11	47.63	0	0.00	47.55	11	1,947	0.56%
2019/03/05	0	0.00	15	47.53	47.50	-15	1,952	-0.77%
2019/03/04	4	47.38	3	47.60	47.50	1	1,957	0.05%
2019/02/27	7	47.48	7	47.75	47.75	0	2,017	0.00%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/22	6	47.60	6	47.80	47.95	0	2,000	0.00%
2019/02/20	0	0.00	3	47.88	48.05	-3	1,994	-0.15%
2019/02/19	0	0.00	18	47.90	47.90	-18	1,981	-0.91%
2019/02/15	9	47.09	3	47.15	47.20	6	1,989	0.30%
2019/02/14	11	47.40	0	0.00	47.30	11	1,991	0.55%
2019/02/13	19	47.98	0	0.00	47.65	19	1,986	0.96%
2019/02/12	8	48.35	4	48.38	48.45	4	1,947	0.21%
2019/02/11	12	47.80	8	48.18	48.40	4	1,951	0.20%
2019/01/30	1	47.80	0	0.00	47.95	1	1,911	0.05%
2019/01/29	28	47.56	12	47.80	47.80	16	1,912	0.84%
2019/01/28	6	47.88	0	0.00	47.95	6	1,901	0.32%
2019/01/25	10	47.46	0	0.00	47.60	10	1,890	0.53%
2019/01/23	2	46.75	8	46.90	46.90	-6	1,851	-0.32%
2019/01/22	6	46.68	0	0.00	46.90	6	1,848	0.32%
2019/01/18	0	0.00	16	46.63	46.60	-16	1,875	-0.85%
2019/01/17	14	46.37	8	46.55	46.50	6	1,899	0.32%
2019/01/16	10	46.38	10	46.65	46.60	0	1,901	0.00%
2019/01/15	10	46.53	2	46.55	46.60	8	1,927	0.41%
2019/01/14	0	0.00	3	46.20	46.25	-3	1,945	-0.15%
2019/01/11	4	46.01	9	46.35	46.30	-5	2,029	-0.25%
2019/01/10	5	46.15	0	0.00	46.35	5	2,036	0.25%
2019/01/09	10	45.70	21	46.06	46.10	-11	2,047	-0.54%
2019/01/08	15	45.36	0	0.00	45.15	15	2,046	0.73%
2019/01/03	0	0.00	7	45.12	45.05	-7	2,227	-0.31%
2019/01/02	3	44.60	0	0.00	44.50	3	2,248	0.13%
2018/12/28	0	0.00	15	44.91	45.00	-15	2,274	-0.66%
2018/12/27	11	44.05	1	44.60	44.40	10	2,292	0.44%
2018/12/26	12	43.96	0	0.00	44.15	12	2,287	0.52%
2018/12/25	72	43.91	0	0.00	43.90	72	2,269	3.17%
2018/12/24	35	45.09	12	45.00	44.90	23	2,216	1.04%
2018/12/21	36	45.55	8	45.55	46.15	28	2,204	1.27%
2018/12/20	0	0.00	11	46.60	46.45	-11	2,143	-0.51%
2018/12/12	10	45.88	8	46.33	46.25	2	2,255	0.09%
2018/12/10	3	45.67	0	0.00	45.60	3	2,296	0.13%
2018/12/05	2	46.20	0	0.00	46.35	2	2,605	0.08%
2018/11/30	0	0.00	73	46.80	46.90	-73	4,360	-1.67%
2018/11/27	0	0.00	10	46.43	46.25	-10	4,977	-0.20%
2018/11/26	18	46.52	32	46.61	46.20	-14	5,043	-0.28%
2018/11/23	5	45.62	2	45.90	45.90	3	5,007	0.06%
2018/11/22	1	45.80	1	46.05	45.95	0	5,052	0.00%
2018/11/21	2	45.68	2	45.95	46.25	0	5,083	0.00%
2018/11/20	12	45.95	0	0.00	45.85	12	5,090	0.24%
2018/11/19	2	46.25	0	0.00	46.45	2	5,097	0.04%
2018/11/09	3	46.20	0	0.00	46.20	3	5,167	0.06%
2018/11/08	2	46.30	0	0.00	46.70	2	5,221	0.04%
2018/11/07	12	46.31	0	0.00	46.40	12	5,426	0.22%
2018/11/06	5	46.25	6	46.53	46.55	-1	5,587	-0.02%
2018/11/05	14	45.56	14	45.85	45.85	0	5,599	0.00%
2018/11/02	0	0.00	2	45.95	46.20	-2	5,620	-0.04%
2018/11/01	0	0.00	18	45.27	45.30	-18	5,703	-0.32%
2018/10/31	10	44.90	13.5	45.06	45.35	-3.5	5,721	-0.06%
2018/10/30	9	44.43	2	44.60	44.45	7	5,710	0.12%
2018/10/29	17	44.41	10	45.15	44.60	7	5,724	0.12%
2018/10/26	10	44.37	0	0.00	44.40	10	5,726	0.17%
2018/10/25	7	44.79	6	45.07	45.00	1	5,721	0.02%
2018/10/24	7	45.21	0	0.00	45.40	7	5,732	0.12%
2018/10/22	1	45.70	1	45.40	45.50	0	5,711	0.00%
2018/10/19	4	45.10	0	0.00	45.90	4	5,681	0.07%
2018/10/17	3	45.87	1	45.90	45.85	2	5,585	0.04%
2018/10/16	1	45.45	1	45.75	45.90	0	5,557	0.00%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/11	5	45.65	1	45.35	45.60	4	5,469	0.07%
2018/10/09	18	46.70	0	0.00	46.65	18	5,337	0.34%
2018/10/08	7	47.00	6	47.34	47.10	1	5,304	0.02%
2018/10/05	24	46.67	0	0.00	46.75	24	5,270	0.46%
2018/10/03	0	0.00	2	48.20	48.15	-2	5,218	-0.04%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/10/01	1	48.25	3	48.30	48.20	-2	5,224	-0.04%
2018/09/28	1	48.15	2	48.15	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	1	47.95	48.00	-1	5,198	-0.02%
2018/09/26	6	47.78	0	0.00	47.45	6	5,177	0.12%
2018/09/21	0.1	48.65	0	0.00	48.70	0.1	5,175	0.00%
2018/09/20	1	47.75	0	0.00	48.20	1	5,137	0.02%
2018/09/19	1	48.10	2	48.13	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	2	47.35	47.50	-2	5,115	-0.04%
2018/09/13	1	47.40	2	47.25	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	15	46.81	46.90	-15	5,051	-0.30%
2018/09/11	2	45.15	1	45.15	45.40	1	4,986	0.02%
2018/09/10	5	44.60	0	0.00	44.60	5	4,834	0.10%
2018/09/07	14	45.30	0	0.00	45.10	14	4,580	0.31%
2018/09/06	1	49.30	50	49.09	49.15	-49	3,932	-1.25%
2018/09/05	13	48.87	9	48.99	48.80	4	3,239	0.12%
2018/09/04	3	49.93	0	0.00	49.95	3	2,892	0.10%
2018/09/03	3.1	50.03	2	50.15	50.00	1.1	2,724	0.04%
2018/08/31	2	49.30	108	49.45	49.90	-106	2,690	-3.94%	大賣/鉅額交易
2018/08/30	4	49.25	10	49.20	49.30	-6	2,659	-0.23%
2018/08/28	3	48.48	3	48.50	48.60	0	2,713	0.00%
2018/08/24	1	48.30	0	0.00	48.50	1	2,758	0.04%
2018/08/21	1	48.05	3	48.00	48.20	-2	2,879	-0.07%
2018/08/20	1	47.75	0	0.00	47.70	1	2,873	0.03%
2018/08/17	2	47.85	0	0.00	47.80	2	2,876	0.07%
2018/08/16	2	47.83	0	0.00	47.90	2	2,874	0.07%
2018/08/15	2	47.98	0	0.00	48.00	2	2,873	0.07%
2018/08/13	10	47.45	0	0.00	47.50	10	2,634	0.38%
2018/08/10	1	47.65	0	0.00	48.00	1	2,483	0.04%
2018/08/09	0	0.00	20	48.20	48.30	-20	2,481	-0.81%
2018/08/08	0	0.00	1.5	47.90	47.90	-1.5	2,452	-0.06%
2018/08/07	0	0.00	3	47.62	47.65	-3	2,382	-0.12%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/07/31	0	0.00	6	47.00	47.30	-6	2,392	-0.25%
2018/07/27	1	46.15	5	46.20	46.20	-4	2,361	-0.17%
2018/07/26	4	45.99	0	0.00	45.95	4	2,371	0.17%
2018/07/19	0	0.00	20	46.28	45.65	-20	2,487	-0.80%
2018/07/16	3	45.60	0	0.00	45.40	3	2,542	0.12%
2018/07/09	0	0.00	3	44.40	44.80	-3	2,609	-0.11%
2018/07/06	8	43.69	0	0.00	43.95	8	2,615	0.31%
2018/07/03	3	44.30	0	0.00	44.20	3	2,704	0.11%
2018/07/02	1	44.85	0	0.00	44.55	1	2,696	0.04%
2018/06/28	14	44.57	0	0.00	44.60	14	2,663	0.53%
2018/06/27	15	45.35	0	0.00	45.15	15	2,625	0.57%
2018/06/26	6	45.55	0	0.00	45.50	6	2,631	0.23%
2018/06/22	4	45.80	0	0.00	45.70	4	2,644	0.15%
2018/06/21	1	46.10	1	46.10	46.15	0	2,624	0.00%
2018/06/15	2	46.23	0	0.00	45.90	2	2,624	0.08%
2018/06/14	11	46.31	1	46.40	46.35	10	2,513	0.40%
2018/06/12	0	0.00	5	47.50	47.65	-5	2,520	-0.20%
2018/06/11	1	47.60	11	48.21	47.60	-10	2,510	-0.40%
2018/06/08	1	47.45	0	0.00	47.60	1	2,477	0.04%
2018/06/07	1	47.55	0	0.00	47.45	1	2,455	0.04%
2018/06/06	2	47.80	21	47.49	47.85	-19	2,452	-0.77%
2018/06/05	0	0.00	3	46.73	46.80	-3	2,345	-0.13%
2018/06/04	5	46.50	16	46.66	46.60	-11	2,310	-0.48%
2018/05/31	1	45.85	0	0.00	45.40	1	2,230	0.04%
2018/05/29	0	0.00	2	46.08	46.15	-2	2,121	-0.09%
2018/05/28	31	45.65	0	0.00	45.65	31	2,116	1.46%
2018/05/25	0	0.00	4	46.10	46.00	-4	2,115	-0.19%
2018/05/23	0	0.00	1	46.15	45.90	-1	2,097	-0.05%
2018/05/21	0	0.00	2	46.30	46.25	-2	2,105	-0.10%
2018/05/18	3	45.90	0	0.00	45.90	3	2,105	0.14%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/15	15	45.30	0	0.00	45.50	15	2,200	0.68%
2018/05/14	1	45.90	10	46.00	45.75	-9	2,276	-0.40%
2018/05/11	0	0.00	6	45.30	45.30	-6	2,243	-0.27%
2018/05/02	0	0.00	6	46.28	46.00	-6	2,512	-0.24%
2018/04/27	0	0.00	2	45.35	45.45	-2	2,614	-0.08%
2018/04/25	0	0.00	21	45.14	45.20	-21	2,616	-0.80%
2018/04/24	1	45.55	4	45.35	45.20	-3	2,622	-0.11%
2018/04/23	0	0.00	50	45.59	45.60	-50	2,630	-1.90%
2018/04/20	0	0.00	1	45.30	45.30	-1	2,590	-0.04%
2018/04/17	10	44.40	3	44.40	44.55	7	2,578	0.27%
2018/04/16	2	44.90	3	44.95	44.85	-1	2,558	-0.04%
2018/04/13	3	45.23	0	0.00	45.15	3	2,574	0.12%
2018/04/12	22	45.50	1	45.50	45.55	21	2,586	0.81%
2018/04/10	10	44.70	86	45.26	45.40	-76	2,580	-2.95%
2018/04/09	21	44.70	7	44.99	44.80	14	2,583	0.54%
2018/04/03	18	45.07	0	0.00	45.20	18	2,589	0.70%
2018/04/02	33	45.25	72	45.45	45.30	-39	2,590	-1.51%
2018/03/30	50	44.95	0	0.00	45.00	50	2,586	1.93%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/28	0	0.00	10	45.20	45.30	-10	2,582	-0.39%
2018/03/27	0	0.00	0.2	45.40	45.40	-0.2	2,578	-0.01%
2018/03/26	2	44.85	0	0.00	44.85	2	2,548	0.08%
2018/03/23	20	44.80	0	0.00	44.75	20	2,567	0.78%
2018/03/22	0	0.00	4	45.43	45.10	-4	2,570	-0.16%
2018/03/21	0	0.00	1	44.65	44.95	-1	2,590	-0.04%
2018/03/20	0	0.00	1	44.65	44.90	-1	2,744	-0.04%
2018/03/16	14	44.55	1	44.80	44.60	13	2,796	0.46%
2018/03/15	11	45.66	0	0.00	45.50	11	2,734	0.40%
2018/03/14	0	0.00	5	45.35	45.50	-5	2,727	-0.18%
2018/03/12	0	0.00	1	45.15	44.95	-1	2,704	-0.04%
2018/03/07	0	0.00	3	44.40	44.10	-3	2,691	-0.11%
2018/03/01	1	44.00	0	0.00	44.65	1	2,756	0.04%
2018/02/27	3	44.47	0	0.00	44.15	3	2,727	0.11%
2018/02/22	12	44.05	0	0.00	44.40	12	2,735	0.44%
2018/02/12	1	43.50	0	0.00	43.60	1	2,718	0.04%
2018/02/09	1	43.50	2	42.55	43.55	-1	2,704	-0.04%
2018/02/07	0	0.00	4	44.20	44.20	-4	2,682	-0.15%
2018/02/06	30	42.88	8	41.53	42.20	22	2,599	0.85%
2018/02/05	4	44.68	1	44.70	44.85	3	2,514	0.12%
2018/02/01	0	0.00	3	45.70	45.55	-3	2,514	-0.12%
2018/01/31	0	0.00	1	45.90	45.80	-1	2,514	-0.04%
2018/01/30	5	45.94	3	46.20	45.55	2	2,471	0.08%
2018/01/29	2	46.48	2	46.60	46.50	0	2,443	0.00%
2018/01/26	0	0.00	2	46.05	46.45	-2	2,421	-0.08%
2018/01/25	2	45.20	0	0.00	45.40	2	2,341	0.09%
2018/01/24	1	44.60	3	44.92	45.00	-2	2,263	-0.09%
2018/01/23	0	0.00	31	45.10	44.95	-31	2,212	-1.40%
2018/01/22	0	0.00	1	43.00	43.05	-1	2,117	-0.05%
2018/01/17	1	42.55	0	0.00	43.05	1	2,113	0.05%
2018/01/16	2	42.70	0	0.00	42.60	2	2,085	0.10%
2018/01/15	1	42.95	0	0.00	42.85	1	2,080	0.05%
2018/01/11	0	0.00	1	42.45	42.45	-1	2,114	-0.05%
2018/01/08	0	0.00	0.2	43.40	43.40	-0.2	2,116	-0.01%
2018/01/02	5	42.95	0	0.00	43.15	5	2,095	0.24%