興富發 (2542)-富邦-內湖券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/21	20.1	44.57	0	0.00	44.60	20.1	7,653	0.26%
2024/05/20	1	45.25	1	45.70	45.20	0	7,604	0.00%
2024/05/17	7	45.70	1	45.65	45.70	6	7,557	0.08%
2024/05/16	80.4	45.55	27	45.86	45.55	53.4	7,519	0.71%
2024/05/15	1.3	44.49	27	44.76	44.45	-25.8	7,358	-0.35%
2024/05/14	7.4	45.66	13	45.40	45.25	-5.6	7,245	-0.08%
2024/05/13	4	45.48	0.2	45.30	46.10	3.8	7,185	0.05%
2024/05/10	7.5	45.48	0.5	45.45	45.20	7	7,097	0.10%
2024/05/09	7.1	46.58	4.5	45.97	45.65	2.6	6,975	0.04%
2024/05/08	42.3	47.35	24	46.98	46.85	18.3	6,745	0.27%
2024/05/07	25.1	48.20	22.6	48.58	47.85	2.4	6,490	0.04%
2024/05/06	18	48.07	19.1	48.33	48.15	-1.1	5,901	-0.02%
2024/05/03	20	47.49	25.4	47.25	47.20	-5.4	5,458	-0.10%
2024/05/02	27	46.35	27.7	46.90	46.60	-0.7	4,966	-0.01%
2024/04/30	3.2	44.05	2	44.30	44.30	1.2	4,411	0.03%
2024/04/29	4.6	44.08	9	44.15	44.30	-4.4	4,274	-0.10%
2024/04/26	3	42.90	0.1	42.90	42.95	2.9	4,063	0.07%
2024/04/25	0.3	42.39	26.6	42.60	42.70	-26.3	3,964	-0.66%
2024/04/24	2.5	42.15	84	41.95	41.95	-81.5	3,860	-2.11%
2024/04/23	1	42.40	4.5	42.28	42.25	-3.5	3,821	-0.09%
2024/04/22	19	43.14	30.9	42.82	42.40	-11.9	3,769	-0.32%
2024/04/19	10	41.87	2	41.50	41.45	8	3,371	0.24%
2024/04/18	14.9	41.53	17	41.10	41.60	-2.1	3,204	-0.07%
2024/04/17	3	40.68	9	40.82	40.85	-6	3,087	-0.19%
2024/04/16	3.2	40.34	0	0.00	40.10	3.2	3,049	0.10%
2024/04/15	1.1	41.08	7	41.19	40.80	-5.9	2,983	-0.20%
2024/04/12	6.5	40.93	17	41.00	40.80	-10.6	2,943	-0.36%
2024/04/11	1	41.15	2.3	41.06	41.10	-1.3	2,921	-0.04%
2024/04/10	2.9	41.53	7	41.50	41.35	-4.2	2,896	-0.14%
2024/04/09	10.2	40.94	4	41.01	41.20	6.2	2,858	0.22%
2024/04/08	11.1	40.51	30	40.63	40.70	-19	2,790	-0.68%
2024/04/03	2	40.00	0	0.00	40.25	2	2,717	0.07%
2024/04/02	82.1	40.15	0	0.00	40.10	82.1	2,680	3.06%
2024/04/01	2	40.30	5	40.20	40.25	-3	2,666	-0.11%
2024/03/29	0.2	40.28	2	40.20	40.15	-1.8	2,645	-0.07%
2024/03/28	11.1	40.44	11	40.40	40.50	0.1	2,610	0.00%
2024/03/27	26	40.67	14	40.51	40.60	12	2,567	0.47%
2024/03/26	3	39.00	0	0.00	39.00	3	2,505	0.12%
2024/03/25	0	0.00	3	38.97	39.35	-3	2,514	-0.12%
2024/03/22	3	38.65	0	0.00	38.80	3	2,529	0.12%
2024/03/21	5.5	38.69	9.3	38.65	38.65	-3.8	2,556	-0.15%
2024/03/20	33.4	38.42	5	38.42	38.50	28.4	2,570	1.10%
2024/03/19	25.4	38.66	3	38.64	38.70	22.4	2,526	0.89%
2024/03/18	18.2	38.98	0	0.00	39.10	18.2	2,512	0.72%
2024/03/15	25	39.38	0.1	39.45	39.20	24.9	2,527	0.99%
2024/03/14	3	39.75	0	0.00	39.85	3	2,444	0.12%
2024/03/13	0	0.00	0.4	39.85	39.80	-0.4	2,452	-0.02%
2024/03/12	9.4	39.85	20	39.95	39.95	-10.7	2,432	-0.44%
2024/03/11	2	39.58	0	0.00	39.90	2	2,450	0.08%
2024/03/08	14.1	39.82	4	39.75	39.75	10	2,447	0.41%
2024/03/07	2	39.63	20.2	39.91	39.90	-18.2	2,448	-0.75%
2024/03/06	0.3	39.65	4	39.65	39.65	-3.7	2,423	-0.15%
2024/03/05	2.1	39.65	2	39.65	39.60	0.1	2,426	0.00%
2024/03/04	2.5	39.66	1.1	39.70	39.65	1.4	2,423	0.06%
2024/03/01	0.8	39.71	0	0.00	39.70	0.8	2,424	0.03%
2024/02/29	4.2	39.78	1.9	39.85	39.70	2.3	2,424	0.10%
2024/02/27	0.7	39.79	0	0.00	39.70	0.7	2,419	0.03%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	3	39.60	0	0.00	39.55	3	2,440	0.12%
2024/02/21	4.1	40.00	8	39.90	40.10	-3.9	2,459	-0.16%
2024/02/20	2	39.53	0.7	39.70	39.65	1.3	2,431	0.05%
2024/02/19	6.2	39.68	0	0.00	39.65	6.2	2,425	0.26%
2024/02/16	19	39.36	1.2	39.47	39.65	17.8	2,471	0.72%
2024/02/15	11	39.51	0	0.00	39.50	11	2,442	0.45%
2024/02/02	1	39.50	21	39.70	39.70	-20	2,421	-0.82%
2024/01/31	1	39.65	1	39.55	39.60	0	2,424	0.00%
2024/01/29	1.3	39.53	1	39.75	39.80	0.3	2,449	0.01%
2024/01/26	2.3	39.56	0	0.00	39.60	2.3	2,465	0.09%
2024/01/25	1.2	39.51	0	0.00	39.50	1.2	2,483	0.05%
2024/01/24	0.3	39.53	0	0.00	39.55	0.3	2,510	0.01%
2024/01/23	27	39.48	0	0.00	39.50	27	2,520	1.07%
2024/01/22	1.4	39.68	0.3	39.75	39.55	1.1	2,510	0.04%
2024/01/19	0.1	39.76	0	0.00	39.70	0.1	2,499	0.00%
2024/01/18	5	39.75	0.3	39.80	39.70	4.7	2,497	0.19%
2024/01/17	0.1	39.79	0.5	39.75	39.85	-0.4	2,489	-0.02%
2024/01/16	22.2	39.67	2	39.70	39.70	20.2	2,446	0.82%
2024/01/15	0	40.00	0	0.00	39.90	0	2,388	0.00%
2024/01/12	0.1	40.00	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	8	39.93	0	0.00	39.95	8	2,476	0.32%
2024/01/10	5	40.00	1	40.00	40.00	4	2,744	0.15%
2024/01/09	0	0.00	1	40.15	40.05	-1	2,789	-0.04%
2024/01/08	2.1	40.20	0	0.00	40.20	2.1	2,845	0.07%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/04	0.1	40.15	0	0.00	40.10	0.1	2,917	0.00%
2023/12/29	3	40.03	5	40.05	40.10	-2	3,004	-0.07%
2023/12/28	0	0.00	1	40.10	40.15	-1	3,039	-0.03%
2023/12/27	0.1	40.15	4.1	40.10	40.10	-4	3,055	-0.13%
2023/12/25	1.4	39.97	1	39.95	40.00	0.4	3,138	0.01%
2023/12/22	2	39.98	1	39.95	39.90	1	3,231	0.03%
2023/12/21	27.9	39.73	0	0.00	39.90	27.9	3,414	0.82%
2023/12/20	4.7	39.97	0	0.00	40.15	4.7	3,410	0.14%
2023/12/19	11	39.98	0	0.00	40.15	11	3,443	0.32%
2023/12/18	8.1	40.05	0	0.00	40.45	8.1	3,468	0.23%
2023/12/15	2	40.35	0	0.00	40.40	2	3,484	0.06%
2023/12/14	2	40.20	0	0.00	40.40	2	3,472	0.06%
2023/12/13	0	0.00	1	39.95	40.05	-1	3,497	-0.03%
2023/12/12	44.3	39.97	13	40.05	39.90	31.3	3,540	0.88%
2023/12/11	8.1	40.01	0	0.00	40.10	8.1	3,549	0.23%
2023/12/08	11	40.12	0	0.00	40.15	11	3,540	0.31%
2023/12/07	7	40.27	0	0.00	40.20	7	3,523	0.20%
2023/12/06	45.1	40.34	0	0.00	40.35	45.1	3,531	1.28%
2023/12/05	5.1	40.54	1.4	40.59	40.55	3.7	3,489	0.11%
2023/12/04	3	40.62	1	40.70	40.70	2	3,476	0.06%
2023/12/01	5	40.77	3.3	40.86	40.80	1.7	3,447	0.05%
2023/11/30	0.9	40.80	0.3	40.95	40.95	0.5	3,452	0.02%
2023/11/29	2.4	40.86	1	40.90	40.85	1.4	3,496	0.04%
2023/11/28	0.1	41.00	0.1	40.95	40.95	-0.1	3,489	0.00%
2023/11/27	1	41.05	12	41.10	40.95	-11	3,468	-0.32%
2023/11/22	0	0.00	1	41.00	41.05	-1	3,467	-0.03%
2023/11/21	1.4	40.89	0	0.00	40.85	1.4	3,444	0.04%
2023/11/17	0	0.00	7	40.99	40.90	-7	3,415	-0.20%
2023/11/16	0	0.00	3	40.90	41.00	-3	3,433	-0.09%
2023/11/15	2.4	40.56	0	0.00	40.90	2.4	3,434	0.07%
2023/11/14	6	40.71	2	40.75	40.85	4	3,400	0.12%
2023/11/13	5.4	40.62	1.1	40.70	40.60	4.3	3,398	0.13%
2023/11/10	1	40.50	0	0.00	40.55	1	3,391	0.03%
2023/11/09	0.5	40.70	1.1	40.66	40.60	-0.7	3,392	-0.02%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	2	40.55	0.4	40.75	40.70	1.6	3,513	0.05%
2023/11/03	1.5	40.63	0	0.00	40.60	1.5	3,494	0.04%
2023/11/02	6.8	40.54	0	0.00	40.60	6.8	3,494	0.20%
2023/11/01	11.1	40.41	6.4	40.66	40.60	4.7	3,493	0.14%
2023/10/31	3.8	40.68	1.2	40.67	40.70	2.6	3,483	0.07%
2023/10/30	5.5	40.68	0	0.00	40.90	5.5	3,473	0.16%
2023/10/27	2.2	40.86	5	40.80	40.80	-2.8	3,471	-0.08%
2023/10/26	0.2	41.05	0	0.00	40.95	0.2	3,476	0.01%
2023/10/25	0	0.00	0.2	41.10	41.00	-0.2	3,465	-0.01%
2023/10/24	3.2	40.72	0.2	40.80	40.80	3	3,471	0.09%
2023/10/20	0.1	41.55	0	0.00	41.10	0.1	3,504	0.00%
2023/10/19	1	41.60	0	0.00	41.80	1	3,542	0.03%
2023/10/18	3	40.90	0	0.00	42.05	3	3,479	0.09%
2023/10/17	1.2	41.00	0	0.00	41.00	1.2	3,199	0.04%
2023/10/13	0	0.00	13	40.39	40.85	-13	3,128	-0.42%
2023/10/12	0.1	39.95	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	9.1	39.77	0	0.00	40.10	9.1	3,128	0.29%
2023/10/06	1	39.15	0	0.00	39.40	1	3,089	0.03%
2023/10/05	2.1	39.15	0	0.00	39.10	2.1	3,071	0.07%
2023/10/04	4.3	39.11	1	39.10	39.10	3.3	3,075	0.11%
2023/10/03	3.1	39.26	0	0.00	39.25	3.1	3,077	0.10%
2023/10/02	21.2	39.31	0	0.00	39.30	21.2	3,075	0.69%
2023/09/28	6.1	39.45	0	0.00	39.45	6.1	3,028	0.20%
2023/09/27	16.7	39.70	0	0.00	39.55	16.7	2,981	0.56%
2023/09/26	10.8	39.78	0.1	40.00	40.00	10.7	2,901	0.37%
2023/09/25	5.7	43.13	7	43.25	43.05	-1.4	2,712	-0.05%
2023/09/22	3.1	43.53	0	0.00	43.40	3.1	2,593	0.12%
2023/09/21	3	44.03	2	43.98	43.95	1	2,534	0.04%
2023/09/20	1	44.20	3	44.17	44.20	-2	2,472	-0.08%
2023/09/19	0	0.00	0.3	44.15	44.30	-0.3	2,406	-0.01%
2023/09/18	0	0.00	18.2	43.95	44.15	-18.2	2,376	-0.77%
2023/09/15	6.1	43.41	5	43.75	43.25	1.1	2,331	0.05%
2023/09/14	3.1	44.15	0	0.00	44.10	3.1	2,252	0.14%
2023/09/13	0.3	43.70	0	0.00	43.70	0.3	2,204	0.02%
2023/09/12	0.1	43.65	0	0.00	43.60	0.1	2,254	0.00%
2023/09/11	2.1	43.55	4	43.50	43.50	-1.9	2,268	-0.08%
2023/09/07	2.2	43.39	14	43.26	43.40	-11.8	2,261	-0.52%
2023/09/06	1.1	43.17	0	0.00	43.40	1.1	2,289	0.05%
2023/09/05	11.3	43.37	2	43.75	43.45	9.3	2,292	0.40%
2023/09/04	0.1	43.45	6.2	43.47	43.60	-6.1	2,273	-0.27%
2023/09/01	5.1	42.90	6	43.00	42.95	-0.9	2,211	-0.04%
2023/08/31	3	43.13	1	43.10	43.00	2	2,211	0.09%
2023/08/30	8	43.10	0	0.00	43.25	8	2,228	0.36%
2023/08/28	0	0.00	1	42.85	42.95	-1	2,238	-0.04%
2023/08/24	9.1	42.21	0	0.00	42.30	9.1	2,289	0.40%
2023/08/23	0	42.45	0.5	42.35	42.30	-0.5	2,294	-0.02%
2023/08/22	5.6	42.46	0	0.00	42.40	5.6	2,320	0.24%
2023/08/21	0	0.00	0.1	43.00	42.75	-0.1	2,323	0.00%
2023/08/18	0	0.00	0.6	42.80	42.95	-0.6	2,348	-0.02%
2023/08/16	0.2	42.55	0	0.00	42.60	0.2	2,375	0.01%
2023/08/15	0.2	42.78	1	42.70	42.65	-0.9	2,401	-0.04%
2023/08/11	1.1	43.28	14.3	43.31	43.40	-13.2	2,426	-0.54%
2023/08/09	1	42.70	1	42.70	42.65	0	2,478	0.00%
2023/08/08	0.5	42.85	0.4	42.88	42.95	0.1	2,553	0.00%
2023/08/04	0	0.00	0.4	42.70	42.70	-0.4	2,965	-0.01%
2023/08/02	2	42.45	1.1	42.40	42.55	0.9	2,959	0.03%
2023/08/01	0.1	42.45	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	7	42.34	0	0.00	42.30	7	2,977	0.24%
2023/07/28	3	42.25	0	0.00	42.20	3	3,010	0.10%
2023/07/27	0.1	42.35	0	0.00	42.40	0.1	3,023	0.00%
2023/07/26	0.3	42.17	0	0.00	42.05	0.3	3,022	0.01%
2023/07/25	3	41.55	3	41.60	41.60	0	3,007	0.00%
2023/07/24	12	41.77	0.1	41.90	41.70	11.9	2,980	0.40%
2023/07/20	0	0.00	8	42.25	42.25	-8	2,951	-0.27%
2023/07/19	0	42.15	2	42.10	42.15	-2	2,951	-0.07%
2023/07/18	5.8	42.07	1	42.05	42.15	4.8	2,944	0.16%
2023/07/17	9.2	42.29	6.5	42.43	42.25	2.7	2,931	0.09%
2023/07/14	9.1	42.56	0	0.00	42.55	9.1	2,898	0.31%
2023/07/13	6.7	42.62	0	0.00	42.80	6.7	2,887	0.23%
2023/07/12	0	42.95	0	0.00	42.95	0	2,874	0.00%
2023/07/11	0.4	42.78	4	42.83	43.00	-3.6	2,878	-0.12%
2023/07/10	1	42.80	25	42.92	42.80	-24	2,878	-0.83%
2023/07/07	2	42.68	8	42.83	42.75	-6	2,913	-0.21%
2023/07/06	3	42.70	8	42.88	42.80	-5	2,900	-0.17%
2023/07/05	1	42.85	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0	42.75	3	42.75	42.85	-3	2,939	-0.10%
2023/06/30	0	0.00	5	42.55	42.65	-5	2,964	-0.17%
2023/06/29	0.2	42.70	0	0.00	42.75	0.2	2,963	0.01%
2023/06/28	2	42.30	1	42.40	42.45	1	2,968	0.03%
2023/06/27	1.1	42.30	1	42.25	42.25	0.1	2,978	0.00%
2023/06/26	4	42.35	0	0.00	42.25	4	2,985	0.13%
2023/06/21	0	42.25	1.2	42.24	42.25	-1.2	3,006	-0.04%
2023/06/20	1.2	42.17	3	42.30	42.15	-1.9	3,001	-0.06%
2023/06/19	1	42.15	6	42.28	42.30	-5	2,982	-0.17%
2023/06/16	5	42.31	7	42.39	42.25	-2	2,968	-0.07%
2023/06/15	33	42.72	5.1	42.85	42.70	27.9	2,912	0.96%
2023/06/14	5.7	42.90	0	0.00	43.00	5.7	2,916	0.19%
2023/06/13	2	42.90	2	42.95	42.95	0	2,950	0.00%
2023/06/12	6	42.90	3	43.00	42.85	3	3,027	0.10%
2023/06/09	1	42.45	4	42.50	42.50	-3	3,009	-0.10%
2023/06/08	1.1	42.60	0	0.00	42.55	1.1	3,019	0.03%
2023/06/07	2	42.45	0	0.00	42.60	2	3,035	0.07%
2023/06/05	12.1	42.56	0	0.00	42.50	12.1	3,041	0.40%
2023/06/02	3	42.58	0	0.00	42.60	3	3,052	0.10%
2023/06/01	1	42.25	0	0.00	42.60	1	3,065	0.03%
2023/05/31	2.3	42.07	4	42.05	42.60	-1.7	3,080	-0.06%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	1.1	42.16	5	42.10	42.10	-3.9	3,039	-0.13%
2023/05/26	5.5	42.20	2	42.15	42.20	3.5	3,040	0.12%
2023/05/25	5	42.74	0	0.00	42.50	5	3,025	0.17%
2023/05/24	10	42.94	1	42.90	43.05	9	3,015	0.30%
2023/05/23	3.2	42.52	2	42.55	42.75	1.2	2,976	0.04%
2023/05/22	0	42.40	0	0.00	42.60	0	2,973	0.00%
2023/05/19	5.1	41.95	6	41.95	42.00	-0.9	2,931	-0.03%
2023/05/18	0	0.00	9	41.97	42.00	-9	2,896	-0.31%
2023/05/17	12	41.95	1.3	41.90	41.90	10.7	2,868	0.37%
2023/05/16	1.2	41.21	22.1	41.67	41.65	-21	2,836	-0.74%
2023/05/15	10.7	41.00	23.3	41.29	41.35	-12.6	2,816	-0.45%
2023/05/12	13.3	41.83	20	41.83	41.95	-6.7	2,713	-0.25%
2023/05/11	121.8	41.90	88.5	42.13	42.30	33.3	2,632	1.26%	大買/
2023/05/10	0.1	43.15	0	0.00	43.20	0.1	2,214	0.00%
2023/05/09	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	4.5	43.13	4.3	43.11	43.30	0.2	2,235	0.01%
2023/05/05	3.2	42.94	0	0.00	42.90	3.2	2,230	0.14%
2023/05/04	6.3	42.81	11.1	42.86	42.85	-4.9	2,252	-0.22%
2023/05/03	7.2	42.16	0	0.00	42.30	7.2	2,241	0.32%
2023/05/02	0	0.00	0	42.20	42.20	0	2,289	0.00%
2023/04/28	0	0.00	3	42.10	42.05	-3	2,366	-0.13%
2023/04/27	0	0.00	30	42.00	42.05	-30	2,398	-1.25%
2023/04/26	0	0.00	2	41.90	42.00	-2	2,410	-0.08%
2023/04/25	1.1	41.75	1	41.70	41.65	0.1	2,423	0.00%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0.1	41.85	4	41.90	41.85	-4	2,423	-0.16%
2023/04/20	0.1	41.88	0	0.00	41.85	0.1	2,422	0.00%
2023/04/19	0.2	42.07	0	0.00	42.00	0.2	2,422	0.01%
2023/04/18	1	42.20	1	42.10	42.10	0	2,402	0.00%
2023/04/17	4.2	42.15	0	42.15	42.05	4.1	2,394	0.17%
2023/04/14	7	42.13	0	0.00	42.10	7	2,390	0.29%
2023/04/13	0.1	42.10	0.3	42.05	42.10	-0.2	2,397	-0.01%
2023/04/12	11	42.07	2.2	42.01	41.95	8.8	2,407	0.37%
2023/04/07	1	41.70	13	41.24	41.70	-12	2,499	-0.48%
2023/04/06	4	40.94	3	40.95	40.85	1	2,473	0.04%
2023/03/31	0	0.00	2	41.00	41.15	-2	2,570	-0.08%
2023/03/29	0	0.00	1.4	41.01	41.05	-1.4	3,290	-0.04%
2023/03/28	2	40.75	5	40.60	40.70	-3	3,717	-0.08%
2023/03/24	5	40.65	0	0.00	40.65	5	4,616	0.11%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	2	41.10	0	0.00	41.15	2	4,761	0.04%
2023/03/21	4	41.10	0	0.00	41.10	4	4,864	0.08%
2023/03/20	0.1	40.65	0	0.00	40.70	0.1	4,939	0.00%
2023/03/17	0.1	40.50	0	0.00	40.40	0.1	4,979	0.00%
2023/03/16	11.2	40.15	0	0.00	40.10	11.2	5,004	0.22%
2023/03/15	6	40.74	0	0.00	40.60	6	5,035	0.12%
2023/03/14	1	41.45	1	41.50	41.50	0	4,997	0.00%
2023/03/13	2	41.50	0	0.00	41.80	2	5,086	0.04%
2023/03/10	0.5	41.95	6	42.01	41.95	-5.5	5,112	-0.11%
2023/03/08	0	0.00	1	41.85	41.85	-1	5,151	-0.02%
2023/03/07	5	41.50	0	0.00	41.80	5	5,162	0.10%
2023/03/06	2	41.78	0	0.00	41.80	2	5,202	0.04%
2023/03/03	6.1	41.81	0.1	42.00	41.95	6	5,213	0.11%
2023/03/02	2	42.17	0.5	42.15	42.25	1.5	5,216	0.03%
2023/02/24	3.1	42.30	0	0.00	42.40	3.1	5,404	0.06%
2023/02/21	0	0.00	3.1	42.20	42.25	-3.1	5,466	-0.06%
2023/02/20	1	42.20	0	0.00	42.30	1	5,567	0.02%
2023/02/17	0.2	41.95	0	0.00	41.95	0.2	5,613	0.00%
2023/02/16	0.5	41.93	1	42.00	41.90	-0.5	5,744	-0.01%
2023/02/15	3.1	41.90	0	0.00	41.85	3.1	5,799	0.05%
2023/02/14	3	41.80	0	0.00	42.00	3	5,835	0.05%
2023/02/13	3.2	41.40	3	41.53	41.80	0.2	5,888	0.00%
2023/02/10	1	41.50	1	41.50	41.55	0	5,912	0.00%
2023/02/09	1	41.80	0.2	41.90	41.75	0.8	5,946	0.01%
2023/02/08	2.1	41.85	0	0.00	41.90	2.1	6,025	0.03%
2023/02/07	1	42.05	0	0.00	41.95	1	6,053	0.02%
2023/02/06	1.2	41.72	5	41.95	42.00	-3.9	6,047	-0.06%
2023/02/03	0	41.50	4.5	41.61	41.80	-4.5	6,036	-0.07%
2023/02/02	5.9	41.48	1	41.50	41.25	4.9	6,057	0.08%
2023/02/01	5	41.40	0	0.00	41.60	5	6,045	0.08%
2023/01/31	1	41.20	1.3	41.11	41.10	-0.3	6,114	0.00%
2023/01/30	5.1	40.74	0.2	40.95	40.65	4.9	6,079	0.08%
2023/01/17	3	40.57	0.3	40.70	40.70	2.7	6,054	0.04%
2023/01/16	3.7	40.74	0	0.00	40.70	3.7	6,047	0.06%
2023/01/13	1.1	40.70	1.1	40.71	40.80	-0.1	6,054	0.00%
2023/01/11	0.1	40.65	1	40.80	40.60	-1	6,125	-0.02%
2023/01/10	1	40.40	1	40.45	40.50	0	6,136	0.00%
2023/01/09	2.3	40.44	0	0.00	40.45	2.3	6,165	0.04%
2023/01/06	0	0.00	0.1	40.50	40.45	-0.1	6,185	0.00%
2023/01/05	0.5	40.65	0	0.00	40.40	0.5	6,223	0.01%
2023/01/04	1	40.60	0	0.00	40.60	1	6,229	0.02%
2022/12/30	1	40.45	0	0.00	40.30	1	6,293	0.02%
2022/12/29	0	0.00	3	40.50	40.60	-3	6,273	-0.05%
2022/12/28	1	40.90	0	0.00	40.70	1	6,284	0.02%
2022/12/27	3.8	40.45	25	41.03	41.45	-21.2	6,283	-0.34%
2022/12/26	5	40.28	0	0.00	40.25	5	6,225	0.08%
2022/12/23	9.2	40.35	0.4	40.50	40.35	8.8	6,264	0.14%
2022/12/22	5.1	40.00	0	0.00	42.00	5.1	6,211	0.08%
2022/12/21	10.4	39.17	2	39.30	40.00	8.4	6,026	0.14%
2022/12/20	40.4	39.75	0.1	39.75	39.65	40.3	5,780	0.70%
2022/12/19	17.2	40.43	3.3	40.87	40.50	13.9	5,621	0.25%
2022/12/16	17.2	41.68	0	0.00	41.15	17.2	5,404	0.32%
2022/12/15	7	41.84	9	42.34	42.40	-2	5,094	-0.04%
2022/12/14	3.2	42.36	0.2	42.40	42.60	3	5,170	0.06%
2022/12/13	14.7	42.94	4.2	43.24	42.75	10.5	5,162	0.20%
2022/12/12	10.1	43.92	0	0.00	43.65	10.1	5,153	0.20%
2022/12/09	1	43.75	10	43.93	44.00	-9	5,155	-0.17%
2022/12/08	0	0.00	20	43.90	44.10	-20	5,144	-0.39%
2022/12/07	0	0.00	10	43.55	44.35	-10	5,137	-0.19%
2022/12/06	11.3	43.94	0	0.00	43.95	11.3	5,103	0.22%
2022/12/05	32.1	44.53	5	44.67	44.40	27.1	5,088	0.53%
2022/12/02	1	44.30	48.1	44.40	44.25	-47.1	5,030	-0.94%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/28	3	44.82	0	0.00	44.85	3	5,036	0.06%
2022/11/25	3.1	44.55	0	0.00	44.55	3.1	5,022	0.06%
2022/11/24	6	44.89	10	44.90	44.90	-4	5,032	-0.08%
2022/11/23	0	0.00	13	44.90	44.90	-13	5,037	-0.26%
2022/11/22	0.4	44.70	63.7	44.83	44.85	-63.3	5,044	-1.25%
2022/11/21	0	0.00	14	43.99	43.95	-14	4,921	-0.28%
2022/11/18	1	43.70	1.1	43.74	43.80	-0.1	4,941	0.00%
2022/11/17	0	43.15	26	43.59	43.55	-26	4,949	-0.52%
2022/11/16	0	0.00	11	43.31	43.20	-11	4,925	-0.22%
2022/11/15	0	0.00	2	42.95	42.90	-2	4,916	-0.04%
2022/11/14	0.1	42.60	2.7	42.93	43.35	-2.6	4,875	-0.05%
2022/11/11	1.1	42.39	2.3	42.30	42.40	-1.2	4,802	-0.02%
2022/11/10	0.1	41.95	5	41.95	42.25	-4.9	4,814	-0.10%
2022/11/09	5	42.00	0	0.00	42.25	5	4,868	0.10%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/07	1.6	41.94	2	42.00	42.05	-0.4	4,888	-0.01%
2022/11/04	1.7	41.81	2.1	41.78	42.00	-0.4	4,888	-0.01%
2022/11/03	8	40.91	21.9	41.02	41.30	-13.9	4,842	-0.29%
2022/11/02	3.1	41.25	1.1	41.31	41.25	2	4,832	0.04%
2022/11/01	6.9	41.31	1	41.35	41.45	5.9	4,873	0.12%
2022/10/31	6.6	41.33	5.6	41.45	41.45	1	4,888	0.02%
2022/10/28	2	41.70	10	41.90	41.65	-8	4,880	-0.16%
2022/10/27	1	40.55	34	41.39	41.80	-33	4,875	-0.68%
2022/10/26	0	0.00	3	40.60	40.60	-3	4,816	-0.06%
2022/10/25	1.1	40.50	1.1	40.60	40.65	0	4,828	0.00%
2022/10/24	0	0.00	1.1	40.52	40.60	-1.1	4,786	-0.02%
2022/10/21	0.1	40.45	0	0.00	40.50	0.1	4,758	0.00%
2022/10/19	0.1	40.30	0	40.40	40.20	0	4,726	0.00%
2022/10/18	1	39.15	1.2	39.47	39.60	-0.2	4,685	0.00%
2022/10/17	1.1	38.51	1	38.95	39.20	0.1	4,736	0.00%
2022/10/13	1.2	38.36	0	0.00	38.75	1.2	4,945	0.02%
2022/10/12	4.1	38.98	0.1	39.10	38.95	4	5,106	0.08%
2022/10/11	0.3	39.10	0	0.00	39.35	0.3	5,224	0.01%
2022/10/07	7	38.99	0	0.00	38.90	7	5,188	0.13%
2022/10/06	2.1	39.46	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	1.1	39.70	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	0.2	39.77	0	0.00	39.70	0.2	5,244	0.00%
2022/10/03	1.1	39.65	3	39.80	39.85	-2	5,232	-0.04%
2022/09/30	0.1	38.58	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	5.1	38.34	0	0.00	38.60	5.1	5,204	0.10%
2022/09/28	38.5	38.16	7	38.13	38.00	31.5	5,171	0.61%
2022/09/27	34.2	39.60	1.1	39.61	39.65	33.1	5,055	0.65%
2022/09/26	17.5	40.03	3.3	40.35	40.20	14.2	4,940	0.29%
2022/09/23	10.2	47.71	0.1	47.80	47.80	10.2	4,766	0.21%
2022/09/22	22.2	47.58	2.1	47.61	47.75	20.2	4,634	0.43%
2022/09/21	4.2	47.92	10	47.95	48.00	-5.9	4,521	-0.13%
2022/09/20	3.7	48.05	0	0.00	48.00	3.7	4,374	0.08%
2022/09/19	25.1	48.12	0	0.00	48.15	25.1	4,340	0.58%
2022/09/16	11.1	48.20	2	48.25	48.30	9.1	4,306	0.21%
2022/09/14	1.3	48.23	0	0.00	48.25	1.3	4,782	0.03%
2022/09/13	0	0.00	1	48.50	48.50	-1	5,003	-0.02%
2022/09/12	1	48.35	15	48.33	48.40	-14	5,233	-0.27%
2022/09/08	0	0.00	5	48.11	48.35	-5	5,532	-0.09%
2022/09/07	2	47.85	0.1	47.95	47.90	2	5,636	0.03%
2022/09/06	2	47.98	11	48.00	48.10	-9	5,682	-0.16%
2022/09/05	7	47.96	0	0.00	47.95	7	5,683	0.12%
2022/09/02	1.1	47.95	1	48.05	48.00	0.1	5,698	0.00%
2022/09/01	1	48.00	13	48.01	48.10	-12	5,726	-0.21%
2022/08/31	0	0.00	0.1	48.37	48.40	-0.1	5,714	0.00%
2022/08/30	0	0.00	5.1	48.05	48.35	-5.1	5,694	-0.09%
2022/08/29	3	47.67	7.3	47.59	47.85	-4.3	5,702	-0.08%
2022/08/26	2.9	48.08	0	0.00	48.20	2.9	5,824	0.05%
2022/08/25	1.4	48.00	29	48.10	48.10	-27.6	5,812	-0.47%
2022/08/24	2	47.75	0	0.00	48.00	2	5,807	0.03%
2022/08/23	6	47.55	0	0.00	47.65	6	5,790	0.10%
2022/08/22	0.3	47.45	1	47.50	47.65	-0.7	5,815	-0.01%
2022/08/19	0.1	47.00	2	47.00	47.00	-2	5,742	-0.03%
2022/08/18	1.2	46.82	0	0.00	46.80	1.2	5,742	0.02%
2022/08/17	7	47.03	6	47.09	47.20	1	5,720	0.02%
2022/08/16	2.3	46.76	6	46.46	46.80	-3.7	5,658	-0.07%
2022/08/15	20	46.23	0	0.00	46.20	20	5,579	0.36%
2022/08/12	2	46.33	0	0.00	46.15	2	5,593	0.04%
2022/08/11	11	45.95	10	45.95	45.90	1	5,573	0.02%
2022/08/10	0	0.00	4	45.86	45.75	-4	5,595	-0.07%
2022/08/09	2	45.98	1	46.10	46.00	1	5,615	0.02%
2022/08/08	9	45.89	0	0.00	46.00	9	5,670	0.16%
2022/08/05	6	45.85	0	0.00	45.85	6	5,890	0.10%
2022/08/04	5.1	45.50	3	45.45	45.65	2.1	5,966	0.03%
2022/08/03	2.1	45.70	0	0.00	45.80	2.1	5,960	0.03%
2022/08/02	5	45.84	0.5	46.00	46.00	4.5	5,996	0.08%
2022/08/01	11	45.92	1	45.90	45.90	10	6,010	0.17%
2022/07/28	5	44.90	0	0.00	44.90	5	6,010	0.08%
2022/07/27	1	44.65	0	0.00	44.65	1	6,026	0.02%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/22	15	44.83	0	0.00	45.20	15	6,076	0.25%
2022/07/21	2.1	45.00	0	0.00	45.15	2.1	6,053	0.03%
2022/07/20	3.2	45.60	0	0.00	45.35	3.2	6,060	0.05%
2022/07/19	21	46.08	3	46.07	45.75	18	6,023	0.30%
2022/07/18	11	44.69	15	44.94	45.10	-4	5,953	-0.07%
2022/07/15	11.1	43.37	0	0.00	43.40	11.1	5,964	0.19%
2022/07/13	3.3	43.53	1	43.55	43.50	2.3	6,119	0.04%
2022/07/12	3.1	43.41	0	0.00	43.20	3.1	6,150	0.05%
2022/07/11	1.2	43.80	0	0.00	43.80	1.2	6,163	0.02%
2022/07/08	2.1	43.81	0	0.00	43.85	2.1	6,195	0.03%
2022/07/07	10.1	43.90	0	0.00	43.80	10.1	6,213	0.16%
2022/07/06	9.1	44.35	0	0.00	44.20	9.1	6,327	0.14%
2022/07/05	1	44.50	0	0.00	44.65	1	6,572	0.02%
2022/07/04	2.1	44.40	0	0.00	44.40	2.1	6,803	0.03%
2022/07/01	9	44.32	0	0.00	43.95	9	7,609	0.12%
2022/06/30	2	44.95	1	45.20	45.20	1	8,178	0.01%
2022/06/29	0	0.00	5	44.89	45.10	-5	8,197	-0.06%
2022/06/28	0	0.00	3	44.82	44.80	-3	8,203	-0.04%
2022/06/27	5	44.54	0	0.00	44.80	5	8,257	0.06%
2022/06/24	0	44.20	12.2	44.03	44.20	-12.2	8,284	-0.15%
2022/06/23	14	43.30	1.4	43.29	43.30	12.6	8,320	0.15%
2022/06/22	25.2	43.08	0	0.00	43.25	25.2	8,163	0.31%
2022/06/21	7	43.43	0	0.00	43.35	7	7,857	0.09%
2022/06/20	8.1	43.89	0	0.00	43.60	8.1	7,697	0.10%
2022/06/17	15.5	43.56	2.1	44.30	44.75	13.4	7,720	0.17%
2022/06/16	15.1	44.66	0.1	44.80	44.55	15	7,555	0.20%
2022/06/15	6.1	44.88	4	45.45	45.05	2.1	7,569	0.03%
2022/06/14	0.1	44.75	4	45.20	45.40	-3.9	7,728	-0.05%
2022/06/13	0.1	44.65	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	7	44.93	0	0.00	44.90	7	8,491	0.08%
2022/06/09	10	45.21	0	0.00	45.25	10	8,562	0.12%
2022/06/08	2	45.10	0	0.00	45.45	2	8,561	0.02%
2022/06/07	1.1	44.87	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	27.1	45.02	5	44.95	45.00	22.1	8,621	0.26%
2022/06/02	3	46.20	0	0.00	46.10	3	8,580	0.03%
2022/06/01	6	46.45	0.1	46.50	46.35	5.9	8,711	0.07%
2022/05/31	2	46.50	0	0.00	46.45	2	8,812	0.02%
2022/05/30	44	46.32	44	46.47	46.55	0	8,881	0.00%
2022/05/26	0	0.00	0.1	46.00	46.00	-0.1	9,060	0.00%
2022/05/25	3.2	45.61	0	0.00	46.00	3.2	9,159	0.03%
2022/05/24	2	45.80	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	6	45.95	46.00	-6	9,444	-0.06%
2022/05/20	9	45.84	0	0.00	45.85	9	9,685	0.09%
2022/05/19	2.5	45.48	0	0.00	45.60	2.5	9,778	0.03%
2022/05/17	4	45.10	2	45.45	45.45	2	9,739	0.02%
2022/05/16	3.2	44.63	0	0.00	44.55	3.2	9,756	0.03%
2022/05/13	28.1	43.85	22	44.00	44.70	6.1	9,762	0.06%
2022/05/12	28.2	45.66	0	0.00	45.40	28.2	9,552	0.30%
2022/05/11	8	46.30	0	0.00	46.25	8	9,474	0.08%
2022/05/10	3	46.32	0.3	46.55	46.50	2.7	9,491	0.03%
2022/05/09	4	46.59	0	0.00	46.50	4	9,510	0.04%
2022/05/06	3.3	46.86	3	46.82	46.90	0.3	9,568	0.00%
2022/05/05	4	47.10	0	0.00	47.00	4	9,644	0.04%
2022/05/04	10	46.88	0	0.00	46.90	10	9,731	0.10%
2022/05/03	7	46.64	0	0.00	46.65	7	9,780	0.07%
2022/04/29	2	46.83	0	0.00	46.95	2	9,807	0.02%
2022/04/28	3	46.85	0	0.00	46.70	3	9,846	0.03%
2022/04/27	4.2	46.74	6	46.76	46.70	-1.8	9,839	-0.02%
2022/04/26	1.1	46.77	1	47.10	47.20	0.1	9,858	0.00%
2022/04/25	7	46.56	0	0.00	46.45	7	9,766	0.07%
2022/04/22	2	47.10	0	0.00	47.10	2	9,677	0.02%
2022/04/21	12.1	47.73	1	48.00	47.50	11.1	9,599	0.12%
2022/04/20	11	47.40	0	0.00	48.75	11	9,493	0.12%
2022/04/19	14.2	47.82	1	47.70	47.80	13.2	9,399	0.14%
2022/04/18	8	47.86	5	48.01	47.80	3	9,395	0.03%
2022/04/15	1	47.65	2	47.80	48.05	-1	9,352	-0.01%
2022/04/14	1.1	47.80	1.9	47.85	47.85	-0.8	9,312	-0.01%
2022/04/13	8	47.32	2	47.30	47.45	6	9,288	0.06%
2022/04/12	31.2	46.91	4	47.00	46.90	27.2	9,253	0.29%
2022/04/11	4.1	47.75	0	0.00	47.60	4.1	9,119	0.04%
2022/04/08	18	48.74	3	48.87	48.75	14.9	8,892	0.17%
2022/04/07	36.2	49.30	41	49.12	48.90	-4.8	8,703	-0.06%
2022/04/06	44	47.82	19	47.36	49.00	25	7,888	0.32%
2022/04/01	0	0.00	5	45.56	45.70	-5	7,252	-0.07%
2022/03/31	2	45.45	0	0.00	45.40	2	7,189	0.03%
2022/03/30	4	45.25	0.1	45.35	45.40	3.9	7,184	0.05%
2022/03/29	9.1	45.43	0.3	45.48	45.30	8.8	7,325	0.12%
2022/03/28	2	45.25	0.1	45.40	45.35	1.9	7,363	0.03%
2022/03/25	10	45.75	1	45.70	45.75	9	7,389	0.12%
2022/03/24	1.3	45.71	0	0.00	45.75	1.3	7,451	0.02%
2022/03/23	1	45.90	2	45.98	45.95	-1	7,509	-0.01%
2022/03/22	36	45.43	0	0.00	45.50	36	7,515	0.48%
2022/03/21	28	46.21	0	0.00	46.20	28	7,261	0.39%
2022/03/18	2.5	46.57	1	46.95	46.60	1.5	7,118	0.02%
2022/03/17	10	46.96	0	0.00	47.00	10	7,022	0.14%
2022/03/16	34.6	47.28	2	46.90	46.85	32.6	6,829	0.48%
2022/03/15	11	49.82	6.2	50.17	50.50	4.8	6,228	0.08%
2022/03/14	20	49.20	6	49.85	49.60	14	6,042	0.23%
2022/03/11	6	48.90	3	49.00	48.90	3	5,950	0.05%
2022/03/10	1	49.20	5	49.28	49.20	-4	5,931	-0.07%
2022/03/09	0.1	49.23	0.2	49.27	49.35	-0.1	5,893	0.00%
2022/03/08	3	48.67	4	48.50	48.50	-1	5,836	-0.02%
2022/03/07	1	49.25	123	49.69	49.30	-122	5,723	-2.13%	大賣/鉅額交易
2022/03/04	52	50.31	3	50.67	50.50	49	5,607	0.87%
2022/03/03	3.3	50.12	2.1	50.15	50.20	1.2	5,520	0.02%
2022/03/02	1.5	49.38	3	49.80	49.90	-1.5	5,490	-0.03%
2022/03/01	6	49.53	3	49.97	49.45	3	5,514	0.05%
2022/02/25	69	48.72	10.1	48.76	48.95	58.9	5,379	1.09%
2022/02/24	7	49.06	0.1	49.00	48.35	6.9	5,287	0.13%
2022/02/23	1	48.90	3	49.00	49.10	-2	5,123	-0.04%
2022/02/22	1	49.00	8	48.53	48.90	-7	5,011	-0.14%
2022/02/21	5	47.71	19.1	47.59	48.15	-14.1	4,800	-0.29%
2022/02/18	0.2	47.25	0	0.00	47.20	0.2	4,722	0.00%
2022/02/17	2	47.15	1	47.25	47.25	1	4,777	0.02%
2022/02/16	0.1	47.15	1	47.00	47.15	-0.9	4,863	-0.02%
2022/02/15	10	47.09	0	0.00	47.10	10	5,051	0.20%
2022/02/14	8	46.75	1	46.70	46.85	7	5,014	0.14%
2022/02/11	5.3	46.77	0	0.00	46.80	5.3	5,024	0.10%
2022/02/10	5	46.91	4	46.75	46.90	1	5,005	0.02%
2022/02/09	1	47.30	0	0.00	47.00	1	4,977	0.02%
2022/02/07	12	46.94	2	47.00	47.05	10	4,852	0.21%
2022/01/26	0	0.00	14	46.44	46.80	-14	4,760	-0.29%
2022/01/25	5	46.10	2	46.30	46.30	3	4,666	0.06%
2022/01/24	0	0.00	3	46.15	46.30	-3	4,641	-0.06%
2022/01/21	0	0.00	4	46.08	46.25	-4	4,590	-0.09%
2022/01/20	3	46.02	1	45.95	46.15	2	4,536	0.04%
2022/01/19	9	45.96	0	0.00	45.95	9	4,521	0.20%
2022/01/14	17	46.10	0	0.00	46.35	17	4,544	0.37%
2022/01/13	10.1	46.17	0	0.00	46.20	10.1	4,661	0.22%
2022/01/12	5	46.29	0	0.00	46.25	5	4,657	0.11%
2022/01/11	0	0.00	3	46.33	46.40	-3	4,626	-0.06%
2022/01/10	1	46.30	1	46.35	46.35	0	4,618	0.00%
2022/01/07	2	46.28	6	46.45	46.45	-4	4,611	-0.09%
2022/01/06	6	46.13	0	0.00	46.30	6	4,600	0.13%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	3	46.07	0	0.00	46.15	3	4,640	0.06%
2022/01/03	0	0.00	1	46.10	46.25	-1	4,629	-0.02%
2021/12/30	3	46.40	1	46.20	46.25	2	4,602	0.04%
2021/12/29	2	46.10	5	46.20	46.25	-3	4,569	-0.07%
2021/12/28	4	46.05	1	46.15	46.15	3	4,557	0.07%
2021/12/27	13	46.11	1	46.10	46.25	12	4,540	0.26%
2021/12/24	3	45.95	7.9	46.04	46.20	-4.9	4,524	-0.11%
2021/12/23	18	45.95	8	45.91	46.05	10	4,502	0.22%
2021/12/22	2	46.58	0	0.00	46.70	2	4,305	0.05%
2021/12/21	0.3	47.00	0.1	47.20	47.00	0.2	4,226	0.00%
2021/12/20	0.6	47.60	3	47.68	47.60	-2.4	4,188	-0.06%
2021/12/17	6	47.13	3	47.05	47.25	3	4,196	0.07%
2021/12/16	1.1	47.25	3	47.28	47.25	-1.9	4,208	-0.04%
2021/12/15	1	46.35	0	0.00	46.60	1	4,267	0.02%
2021/12/14	1	46.45	0	0.00	46.50	1	4,273	0.02%
2021/12/13	3	46.85	2	46.80	46.70	1	4,252	0.02%
2021/12/10	2	46.43	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1	46.45	0	0.00	46.50	1	4,177	0.02%
2021/12/08	0	0.00	3	46.42	46.50	-3	4,154	-0.07%
2021/12/07	0	46.50	0	0.00	46.50	0	4,130	0.00%
2021/12/03	0	0.00	18	46.40	46.30	-18	4,116	-0.44%
2021/12/02	2	46.30	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	1	46.10	46.70	-1	4,107	-0.02%
2021/11/25	2	47.25	1	47.10	47.10	1	4,003	0.02%
2021/11/24	5	46.54	5	46.75	46.85	0	3,916	0.00%
2021/11/23	3	46.30	1	46.15	46.20	2	3,893	0.05%
2021/11/22	0	0.00	1	46.40	46.55	-1	3,875	-0.03%
2021/11/18	6.8	46.81	0	0.00	46.60	6.8	3,886	0.18%
2021/11/17	0.2	46.50	2	46.80	46.50	-1.8	3,875	-0.05%
2021/11/16	1	47.10	0	0.00	46.80	1	3,859	0.03%
2021/11/15	3.1	47.91	4	48.15	47.65	-0.9	3,829	-0.02%
2021/11/12	2	47.20	3	47.52	47.80	-1	3,734	-0.03%
2021/11/11	1	45.75	2	45.70	45.60	-1	3,576	-0.03%
2021/11/10	6	45.37	7.6	45.31	45.45	-1.6	3,663	-0.04%
2021/11/09	4	44.84	0	0.00	44.95	4	3,676	0.11%
2021/11/08	0	0.00	5	44.95	45.00	-5	3,689	-0.14%
2021/11/05	8	44.46	0	0.00	44.55	8	3,715	0.22%
2021/11/03	1	44.75	0	0.00	44.85	1	3,737	0.03%
2021/11/02	0.1	44.95	0	0.00	44.70	0.1	3,818	0.00%
2021/11/01	2.3	44.76	0	0.00	44.70	2.3	3,840	0.06%
2021/10/29	2	44.95	0	0.00	44.95	2	3,853	0.05%
2021/10/28	1	45.05	0	0.00	45.10	1	3,908	0.03%
2021/10/27	3	45.20	0	0.00	45.10	3	3,952	0.08%
2021/10/26	3	45.52	0	0.00	45.55	3	3,975	0.08%
2021/10/25	4	45.03	0	0.00	45.20	4	4,053	0.10%
2021/10/22	1	45.40	3	45.60	45.15	-2	4,122	-0.05%
2021/10/20	0	0.00	1	44.60	44.60	-1	4,054	-0.02%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/14	2	44.70	0	0.00	44.70	2	4,394	0.05%
2021/10/12	2	44.75	0	45.20	45.10	2	4,494	0.04%
2021/10/08	3.2	44.65	0	0.00	44.60	3.2	4,440	0.07%
2021/10/07	0	0.00	0.1	44.70	44.65	-0.1	4,430	0.00%
2021/10/06	3	44.38	0	0.00	44.25	3	4,452	0.07%
2021/10/05	2	44.50	0	0.00	44.60	2	4,464	0.04%
2021/10/01	1	44.75	0	0.00	44.80	1	4,599	0.02%
2021/09/30	0	0.00	2	45.10	45.10	-2	4,629	-0.04%
2021/09/29	1	45.10	1	45.05	45.05	0	4,619	0.00%
2021/09/28	1	44.50	1	44.70	45.30	0	4,593	0.00%
2021/09/27	6	44.68	10	44.60	44.65	-4	4,567	-0.09%
2021/09/24	11	45.41	1	45.50	45.10	10	4,508	0.22%
2021/09/23	1.1	46.61	4	46.74	46.80	-3	4,357	-0.07%
2021/09/22	11.4	46.80	0	0.00	46.20	11.4	4,245	0.27%
2021/09/17	2.1	47.40	0	0.00	47.35	2.1	4,100	0.05%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	6.1	47.72	0	0.00	47.55	6.1	4,138	0.15%
2021/09/13	0	0.00	5	48.30	48.35	-5	4,204	-0.12%
2021/09/09	0.1	47.55	0	0.00	47.50	0.1	4,298	0.00%
2021/09/08	0.2	47.57	0	0.00	47.25	0.2	4,312	0.00%
2021/09/07	0	0.00	4	47.95	47.85	-4	4,297	-0.09%
2021/09/06	1.5	48.25	0	0.00	48.15	1.5	4,318	0.03%
2021/09/03	1	48.05	1.1	48.36	48.25	-0.1	4,304	0.00%
2021/09/02	5	48.30	0	0.00	48.25	5	4,344	0.12%
2021/09/01	3	48.48	0	0.00	48.40	3	4,370	0.07%
2021/08/31	0.1	47.85	0	0.00	48.20	0.1	4,386	0.00%
2021/08/30	1	47.30	0	0.00	47.40	1	4,411	0.02%
2021/08/27	8	47.41	20	47.40	47.45	-12	4,405	-0.27%
2021/08/26	4.1	47.51	20	47.48	47.40	-15.9	4,429	-0.36%
2021/08/25	3.7	47.49	0	0.00	47.60	3.7	4,498	0.08%
2021/08/24	5	47.50	20	48.00	47.65	-15	4,515	-0.33%
2021/08/23	9	47.64	0	0.00	47.50	9	4,576	0.20%
2021/08/20	1	47.35	1	47.50	47.55	0	4,597	0.00%
2021/08/19	0	48.05	10	48.00	47.55	-10	5,750	-0.17%
2021/08/18	23	48.08	2	48.15	48.40	21	5,778	0.36%
2021/08/17	2	48.75	1	48.70	48.60	1	5,807	0.02%
2021/08/16	44	48.72	7	48.37	48.10	37	5,726	0.65%
2021/08/13	0	0.00	3	49.10	48.90	-3	5,649	-0.05%
2021/08/12	0	0.00	1	48.95	48.95	-1	5,580	-0.02%
2021/08/10	0.1	48.48	21	48.63	48.85	-20.9	5,582	-0.37%
2021/08/06	20	48.60	6	49.45	49.45	14	5,660	0.25%
2021/08/05	0.2	48.70	1	48.95	48.70	-0.8	5,663	-0.01%
2021/08/04	0	0.00	0.1	49.00	49.05	-0.1	5,896	0.00%
2021/08/03	0	0.00	1	49.45	49.30	-1	5,955	-0.02%
2021/08/02	0.5	49.20	2	49.70	49.45	-1.5	6,067	-0.02%
2021/07/30	1	48.90	0	0.00	49.05	1	6,127	0.02%
2021/07/29	1	49.00	8	48.96	49.10	-7	6,148	-0.11%
2021/07/28	1	47.90	8	48.33	48.35	-7	6,105	-0.11%
2021/07/27	1	48.05	12	48.16	48.15	-11	6,096	-0.18%
2021/07/26	9	47.88	16	48.16	48.10	-7	6,098	-0.11%
2021/07/23	15	47.08	8.1	47.72	47.90	6.9	6,014	0.11%
2021/07/22	6	46.87	8.3	46.71	46.85	-2.3	5,822	-0.04%
2021/07/21	0.5	45.75	7	45.94	46.00	-6.5	5,780	-0.11%
2021/07/20	10	45.65	41.1	45.65	45.65	-31.1	5,959	-0.52%
2021/07/19	0.5	45.95	3	46.15	46.10	-2.5	6,065	-0.04%
2021/07/15	0	0.00	1.1	45.08	45.10	-1.1	6,030	-0.02%
2021/07/14	0	0.00	0.1	44.80	44.95	-0.1	6,056	0.00%
2021/07/12	0	0.00	2.1	45.20	45.20	-2.1	6,116	-0.03%
2021/07/09	0	0.00	1.2	44.96	45.00	-1.2	6,084	-0.02%
2021/07/08	0	0.00	4.7	44.60	44.65	-4.7	6,005	-0.08%
2021/07/07	0	0.00	6	44.06	44.40	-6	6,008	-0.10%
2021/07/02	0	0.00	20	43.28	43.30	-20	6,077	-0.33%
2021/07/01	5	43.30	0	0.00	43.20	5	6,112	0.08%
2021/06/30	3	43.57	3.1	43.63	43.65	-0.1	6,122	0.00%
2021/06/29	5	43.47	50	43.27	43.55	-45	6,147	-0.73%
2021/06/28	3	43.80	2	43.90	43.60	1	6,172	0.02%
2021/06/25	21	43.66	4	44.05	43.60	17	6,171	0.28%
2021/06/24	2.2	43.70	2	43.43	43.85	0.2	6,158	0.00%
2021/06/23	1	42.75	0.3	42.70	42.70	0.7	6,132	0.01%
2021/06/22	0	0.00	6	42.74	42.35	-6	6,080	-0.10%
2021/06/21	53	42.21	3	42.47	42.20	50	6,087	0.82%
2021/06/17	0.3	42.45	0.1	42.30	42.75	0.2	6,189	0.00%
2021/06/16	1	42.70	7.3	42.69	42.50	-6.3	6,260	-0.10%
2021/06/15	0.7	42.74	0	0.00	42.80	0.7	6,256	0.01%
2021/06/11	0	0.00	2	42.40	42.40	-2	6,240	-0.03%
2021/06/10	1	42.40	0	0.00	42.30	1	6,243	0.02%
2021/06/09	0.1	41.80	0	0.00	41.75	0.1	6,208	0.00%
2021/06/08	1	41.40	0	0.00	41.40	1	6,192	0.02%
2021/06/07	3	41.65	5	41.87	41.55	-2	6,172	-0.03%
2021/06/03	0.1	42.05	0	0.00	41.85	0.1	6,153	0.00%
2021/06/01	2	42.35	0	0.00	42.20	2	6,061	0.03%
2021/05/31	4.2	42.15	0	0.00	42.10	4.2	6,060	0.07%
2021/05/28	6	42.93	0	0.00	42.65	6	5,999	0.10%
2021/05/27	0.5	42.50	2	42.55	42.60	-1.5	5,986	-0.02%
2021/05/26	7	42.24	2	42.30	42.20	5	4,867	0.10%
2021/05/25	1.1	42.65	1	42.60	42.30	0.1	4,800	0.00%
2021/05/20	3.1	41.97	0	0.00	42.15	3.1	4,749	0.07%
2021/05/19	2	42.00	0	0.00	41.85	2	4,749	0.04%
2021/05/18	6	41.47	4	41.85	41.90	2	4,748	0.04%
2021/05/17	7.1	41.71	4	41.31	40.80	3.1	4,762	0.07%
2021/05/14	3.1	43.15	12	43.21	42.80	-8.9	4,683	-0.19%
2021/05/13	0.1	41.65	2	41.20	42.10	-2	4,629	-0.04%
2021/05/12	6.1	42.46	37	43.34	42.60	-30.9	4,544	-0.68%
2021/05/11	2	45.00	6.3	45.11	44.85	-4.3	4,277	-0.10%
2021/05/10	4.1	45.79	24	45.76	45.70	-19.9	4,201	-0.47%
2021/05/07	10	45.01	0	0.00	44.70	10	4,073	0.25%
2021/05/06	0	0.00	1	45.60	45.25	-1	3,976	-0.03%
2021/05/05	16.1	44.79	10	45.30	45.20	6.1	3,929	0.15%
2021/05/04	3	44.28	3.3	44.46	44.35	-0.3	3,882	-0.01%
2021/05/03	2	44.95	2	45.05	44.70	0	3,820	0.00%
2021/04/29	1.1	45.11	2	45.15	45.25	-0.9	3,765	-0.02%
2021/04/28	1	45.75	1	45.80	45.65	0	3,739	0.00%
2021/04/27	0	0.00	5	46.10	46.20	-5	3,767	-0.13%
2021/04/26	0	0.00	54.2	46.56	46.60	-54.2	3,705	-1.46%
2021/04/23	4.6	44.98	19	45.02	45.35	-14.4	3,491	-0.41%
2021/04/22	0	0.00	3	44.38	44.10	-3	3,389	-0.09%
2021/04/21	0	0.00	28	44.37	44.35	-28	3,329	-0.84%
2021/04/20	3	44.43	1	44.40	44.35	2	3,311	0.06%
2021/04/19	2	44.18	0	0.00	44.60	2	3,322	0.06%
2021/04/14	2	43.15	0	0.00	43.25	2	3,331	0.06%
2021/04/13	2.4	43.54	0	0.00	43.50	2.4	3,329	0.07%
2021/04/12	6.1	43.56	0	0.00	43.60	6.1	3,327	0.18%
2021/04/09	6	43.68	15	43.59	43.75	-9	3,336	-0.27%
2021/04/08	9.1	43.45	0	0.00	43.50	9.1	3,300	0.28%
2021/04/07	4	43.53	3	43.45	43.65	1	3,277	0.03%
2021/04/06	20	43.65	0	0.00	43.65	20	3,270	0.61%
2021/04/01	13	43.57	1	43.60	43.55	12	3,289	0.36%
2021/03/31	4	43.51	1	43.50	43.50	3	3,351	0.09%
2021/03/30	1	43.60	0	0.00	43.45	1	3,527	0.03%
2021/03/29	1	43.50	0	0.00	43.55	1	3,680	0.03%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/24	1	43.10	2	43.53	43.55	-1	4,322	-0.02%
2021/03/23	6	43.13	10	43.20	43.15	-4	4,361	-0.09%
2021/03/22	44	43.30	0	0.00	43.60	44	4,406	1.00%
2021/03/19	4.7	44.45	0.3	45.20	44.25	4.4	4,320	0.10%
2021/03/18	12	45.41	0	0.00	45.20	12	4,322	0.28%
2021/03/17	1	45.00	0	0.00	45.20	1	4,363	0.02%
2021/03/16	0.3	44.75	6	44.97	44.90	-5.7	4,433	-0.13%
2021/03/15	5	44.77	0	0.00	44.75	5	4,528	0.11%
2021/03/12	3	44.95	0	0.00	44.95	3	4,737	0.06%
2021/03/11	4	45.38	13	45.46	45.35	-9	5,010	-0.18%
2021/03/10	6	45.55	0	0.00	45.45	6	5,045	0.12%
2021/03/09	3	45.40	23	45.40	45.40	-20	5,080	-0.39%
2021/03/08	1	45.10	1	45.10	45.25	0	5,088	0.00%
2021/03/05	2	45.00	0	0.00	44.95	2	5,096	0.04%
2021/03/03	2	44.75	0	0.00	44.95	2	5,185	0.04%
2021/03/02	1	44.55	0	0.00	44.55	1	5,174	0.02%
2021/02/26	3	44.63	20	44.55	45.20	-17	5,182	-0.33%
2021/02/25	0	0.00	2	44.98	44.95	-2	5,115	-0.04%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	3	44.78	12	44.85	44.85	-9	5,087	-0.18%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/19	4	43.81	0	0.00	44.10	4	5,037	0.08%
2021/02/18	6	43.86	0	0.00	43.85	6	5,029	0.12%
2021/02/17	17.1	44.04	0	0.00	43.75	17.1	5,010	0.34%
2021/02/05	0.4	43.75	0	0.00	43.60	0.4	4,979	0.01%
2021/02/02	1	43.50	0	0.00	43.60	1	5,119	0.02%
2021/01/29	12.5	42.99	4	42.98	42.60	8.5	5,117	0.17%
2021/01/28	0	0.00	9	43.25	43.25	-9	5,081	-0.18%
2021/01/27	0	0.00	1	43.85	43.60	-1	5,087	-0.02%
2021/01/25	0.5	43.15	1.5	43.32	43.95	-1	5,087	-0.02%
2021/01/22	11	43.11	0.6	43.30	43.10	10.4	5,104	0.20%
2021/01/21	1	43.45	0	0.00	43.40	1	5,102	0.02%
2021/01/20	37.9	43.63	9	43.90	43.10	28.9	5,100	0.57%
2021/01/18	2.2	44.66	0	0.00	44.55	2.2	4,997	0.04%
2021/01/13	1	45.85	4	45.78	45.80	-3	5,174	-0.06%
2021/01/12	0.3	45.80	0	0.00	45.55	0.3	5,170	0.01%
2021/01/11	2	46.40	5	46.06	46.00	-3	5,145	-0.06%
2021/01/08	3	46.00	0.6	45.70	45.90	2.4	5,122	0.05%
2021/01/06	0	0.00	4	45.49	45.20	-4	5,053	-0.08%
2021/01/05	0	0.00	4	45.08	45.05	-4	5,013	-0.08%
2021/01/04	4.1	45.23	0	0.00	45.15	4.1	5,002	0.08%
2020/12/30	1	45.90	0	0.00	45.55	1	4,999	0.02%
2020/12/29	1.1	45.69	1	45.80	45.60	0.1	4,996	0.00%
2020/12/28	7.7	46.26	2	46.08	45.90	5.7	4,988	0.11%
2020/12/25	3	46.10	0.1	46.20	46.45	2.9	4,947	0.06%
2020/12/24	7	45.47	1.5	45.48	46.40	5.5	4,907	0.11%
2020/12/23	1	44.90	4	44.75	45.00	-3	4,737	-0.06%
2020/12/22	3	44.75	2	44.80	44.50	1	4,623	0.02%
2020/12/21	11	45.32	10	45.28	44.95	1	4,561	0.02%
2020/12/18	5	46.21	0.6	46.10	45.60	4.4	4,425	0.10%
2020/12/17	0	0.00	36	45.90	46.05	-36	4,185	-0.86%
2020/12/16	1	45.90	1	45.50	45.95	0	4,169	0.00%
2020/12/15	1	45.00	1	45.05	45.25	0	4,086	0.00%
2020/12/14	1	45.15	1	45.00	44.90	0	4,076	0.00%
2020/12/11	5	44.57	0	0.00	44.35	5	4,015	0.12%
2020/12/09	0	0.00	4	44.40	44.50	-4	3,934	-0.10%
2020/12/08	7	44.61	2.1	44.92	45.40	4.9	3,834	0.13%
2020/12/07	6	45.23	12.4	45.42	45.85	-6.4	3,620	-0.18%
2020/12/04	1	43.35	1	43.75	43.50	0	3,344	0.00%
2020/12/03	1.4	43.74	0	0.00	43.80	1.4	3,285	0.04%
2020/12/02	0	0.00	5	44.35	44.35	-5	3,253	-0.15%
2020/12/01	0.4	44.40	1	44.40	44.50	-0.6	3,240	-0.02%
2020/11/30	1	44.05	1	44.50	44.50	0	3,235	0.00%
2020/11/25	0.1	43.60	0	0.00	43.90	0.1	3,254	0.00%
2020/11/24	2	43.38	0	0.00	43.50	2	3,245	0.06%
2020/11/23	0	0.00	1	43.45	43.45	-1	3,242	-0.03%
2020/11/18	0.2	43.00	0	0.00	43.35	0.2	3,279	0.01%
2020/11/17	0.3	43.35	1	43.30	43.40	-0.7	3,277	-0.02%
2020/11/16	0	0.00	6	43.40	43.45	-6	3,317	-0.18%
2020/11/13	1	43.25	0	0.00	43.40	1	3,336	0.03%
2020/11/12	1	44.00	3	43.52	43.85	-2	3,324	-0.06%
2020/11/11	0.3	43.35	11.4	43.81	44.00	-11.2	3,346	-0.33%
2020/11/10	0	0.00	0.5	42.88	42.95	-0.5	3,273	-0.02%
2020/11/09	0.1	42.20	0	0.00	42.00	0.1	3,262	0.00%
2020/11/06	2.6	41.91	0	0.00	41.90	2.6	3,242	0.08%
2020/11/05	0	0.00	0.4	42.15	42.00	-0.4	3,220	-0.01%
2020/11/04	1.2	42.02	0.2	42.10	42.00	1	3,211	0.03%
2020/11/03	0	0.00	1	42.25	42.35	-1	3,197	-0.03%
2020/11/02	0	0.00	1	41.90	41.90	-1	3,189	-0.03%
2020/10/30	1	41.80	0	0.00	41.50	1	3,171	0.03%
2020/10/29	0	0.00	0	46.25	41.85	0	3,118	0.00%
2020/10/28	3.3	42.19	0	0.00	42.10	3.3	3,121	0.11%
2020/10/26	3	42.82	0	0.00	42.60	3	3,111	0.10%
2020/10/23	3	42.70	0	0.00	42.55	3	3,120	0.10%
2020/10/22	8	42.09	0	0.00	43.20	8	3,106	0.26%
2020/10/21	2.2	42.57	0	0.00	42.70	2.2	2,930	0.08%
2020/10/20	3	42.80	0	0.00	42.65	3	2,920	0.10%
2020/10/19	0	43.35	1	42.90	43.20	-1	2,899	-0.03%
2020/10/16	5	43.10	0	0.00	42.90	5	2,874	0.17%
2020/10/15	3	43.17	0	0.00	42.95	3	2,865	0.10%
2020/10/14	2	43.73	0	0.00	43.75	2	2,841	0.07%
2020/10/12	0	0.00	2	44.35	44.20	-2	2,839	-0.07%
2020/10/08	1	43.85	5	44.25	44.70	-4	2,849	-0.14%
2020/10/07	0.4	43.90	0	0.00	43.50	0.4	2,803	0.02%
2020/10/06	1	43.50	0	0.00	43.70	1	2,829	0.04%
2020/10/05	1	43.40	0	0.00	43.20	1	2,833	0.04%
2020/09/30	1	43.20	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	1	42.95	43.30	-1	2,824	-0.04%
2020/09/28	0	0.00	1	42.45	42.65	-1	2,795	-0.04%
2020/09/25	3	41.50	0	0.00	41.50	3	2,769	0.11%
2020/09/24	14	41.53	2	41.50	41.45	12	2,721	0.44%
2020/09/22	19	46.52	0	0.00	46.60	19	2,499	0.76%
2020/09/21	2	46.75	0	0.00	46.85	2	2,460	0.08%
2020/09/18	4	46.66	0	0.00	46.65	4	2,411	0.17%
2020/09/17	0	0.00	1	46.60	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	1	46.40	46.35	-1	2,358	-0.04%
2020/09/15	0	0.00	10	46.51	46.35	-10	2,343	-0.43%
2020/09/11	0	0.00	2	46.20	46.30	-2	2,335	-0.09%
2020/09/10	0	0.00	1	46.30	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	1	45.65	46.15	-1	2,306	-0.04%
2020/09/08	0	0.00	1	45.90	45.85	-1	2,307	-0.04%
2020/09/07	9	46.08	5	46.03	46.00	4	2,396	0.17%
2020/09/02	6	45.78	0	0.00	45.65	6	2,445	0.25%
2020/09/01	5	46.09	1	46.10	46.20	4	2,458	0.16%
2020/08/31	2	46.50	0	0.00	46.40	2	2,516	0.08%
2020/08/28	6	45.90	0.1	45.60	45.60	5.9	2,440	0.24%
2020/08/27	2	45.60	4	45.43	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	3	45.22	45.50	-3	2,500	-0.12%
2020/08/25	0	0.00	3	45.00	44.95	-3	2,531	-0.12%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/20	0	0.00	3	43.17	43.50	-3	2,678	-0.11%
2020/08/18	4	44.25	0.2	44.50	44.30	3.8	2,619	0.15%
2020/08/17	3	44.32	2.1	43.97	44.35	0.9	2,621	0.03%
2020/08/14	0.1	43.70	0	0.00	43.10	0.1	2,595	0.00%
2020/08/13	0	0.00	2	43.35	43.75	-2	2,596	-0.08%
2020/08/07	0	0.00	1	42.75	42.85	-1	2,686	-0.04%
2020/08/05	0	0.00	1	42.40	42.40	-1	2,742	-0.04%
2020/08/04	1.4	42.35	0	0.00	42.30	1.4	2,780	0.05%
2020/08/03	0	42.50	0	0.00	42.20	0	2,816	0.00%
2020/07/30	1	42.10	0	0.00	42.30	1	2,789	0.04%
2020/07/28	0	0.00	1	41.90	41.60	-1	2,799	-0.04%
2020/07/27	0.3	42.55	0	0.00	42.30	0.3	2,799	0.01%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/22	0.2	43.40	0	0.00	43.30	0.2	2,846	0.01%
2020/07/21	0	0.00	1	43.15	43.45	-1	2,848	-0.04%
2020/07/20	1.2	42.75	0	0.00	42.65	1.2	2,851	0.04%
2020/07/17	0	0.00	1	42.85	42.90	-1	2,852	-0.04%
2020/07/13	5	43.03	0	0.00	42.80	5	2,833	0.18%
2020/07/07	3	44.00	0	0.00	44.10	3	2,779	0.11%
2020/07/06	1	44.15	10	44.00	44.00	-9	2,765	-0.33%
2020/07/03	10	43.80	0	0.00	43.85	10	2,768	0.36%
2020/07/01	0.3	44.10	0	0.00	43.95	0.3	2,774	0.01%
2020/06/29	0	0.00	1	43.60	43.60	-1	2,797	-0.04%
2020/06/23	0	0.00	2	44.20	43.90	-2	2,823	-0.07%
2020/06/22	2	43.65	0	0.00	43.55	2	2,829	0.07%
2020/06/19	2	43.50	0	0.00	43.50	2	2,875	0.07%
2020/06/12	3	43.65	4	43.76	43.60	-1	3,148	-0.03%
2020/06/11	1	45.00	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.00	0	0.00	45.85	1	3,127	0.03%
2020/06/08	2	46.85	0	0.00	46.50	2	3,259	0.06%
2020/06/05	8	46.75	11	46.75	47.25	-3	3,232	-0.09%
2020/06/04	3	46.42	0	0.00	46.40	3	3,182	0.09%
2020/06/03	2	45.75	1	46.20	46.25	1	3,179	0.03%
2020/06/02	2	45.35	2	45.38	45.40	0	3,135	0.00%
2020/06/01	0	0.00	2	45.00	44.90	-2	3,087	-0.06%
2020/05/29	1	44.35	0	0.00	44.35	1	3,033	0.03%
2020/05/28	10	44.97	11	44.82	44.75	-1	2,899	-0.03%
2020/05/27	1	44.15	0	0.00	44.45	1	2,910	0.03%
2020/05/22	1	44.00	0	0.00	44.10	1	2,961	0.03%
2020/05/21	1	44.10	15	44.43	44.20	-14	2,953	-0.47%
2020/05/20	0	0.00	4	44.05	43.80	-4	2,930	-0.14%
2020/05/19	0	0.00	2	43.85	44.00	-2	2,928	-0.07%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	3	43.27	0	0.00	43.55	3	2,908	0.10%
2020/05/14	14	43.20	0	0.00	43.05	14	2,866	0.49%
2020/05/13	21	44.10	0	0.00	44.00	21	2,832	0.74%
2020/05/11	0	0.00	1	44.75	44.70	-1	2,769	-0.04%
2020/05/08	1	43.75	0	0.00	43.80	1	2,735	0.04%
2020/05/06	1	43.20	0	0.00	43.70	1	2,727	0.04%
2020/05/05	1	43.50	0	0.00	43.65	1	2,741	0.04%
2020/05/04	0	0.00	2	43.15	43.00	-2	2,763	-0.07%
2020/04/30	1	43.65	2	44.10	43.65	-1	2,783	-0.04%
2020/04/29	1	43.95	3.9	43.83	43.70	-2.9	2,799	-0.10%
2020/04/27	0	0.00	4	41.95	42.35	-4	2,919	-0.14%
2020/04/24	0.8	40.90	0	0.00	40.55	0.8	2,911	0.03%
2020/04/23	2	40.85	0	0.00	40.60	2	2,917	0.07%
2020/04/15	1	41.70	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	1.3	41.20	41.50	-1.3	2,874	-0.05%
2020/04/10	2	40.45	0	0.00	40.65	2	2,860	0.07%
2020/04/09	0.1	40.80	0	0.00	40.30	0.1	2,865	0.00%
2020/03/27	0	0.00	1	40.30	39.55	-1	2,871	-0.03%
2020/03/26	2	39.55	4	39.35	39.90	-2	2,947	-0.07%
2020/03/25	5	39.52	0	0.00	39.80	5	3,048	0.16%
2020/03/23	0	0.00	2	33.50	34.15	-2	3,025	-0.07%
2020/03/20	2	33.85	0	0.00	35.00	2	3,015	0.07%
2020/03/19	9.4	32.93	0	0.00	32.90	9.4	2,948	0.32%
2020/03/18	1	37.20	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.05	2	38.05	38.00	-1	2,762	-0.04%
2020/03/16	2	40.00	0	0.00	40.05	2	2,713	0.07%
2020/03/13	3	38.77	7	38.46	40.40	-4	2,685	-0.15%
2020/03/12	0	0.00	1	41.85	41.80	-1	2,579	-0.04%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	0.2	44.05	2	44.00	43.95	-1.8	2,482	-0.07%
2020/03/09	3	44.70	0	0.00	44.30	3	2,456	0.12%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	0	0.00	1	44.10	44.50	-1	2,411	-0.04%
2020/02/27	23	44.60	1	44.60	44.85	22	2,420	0.91%
2020/02/26	6	44.92	0	0.00	44.80	6	2,381	0.25%
2020/02/25	2	45.05	0	0.00	45.00	2	2,370	0.08%
2020/02/24	1	45.25	1	45.25	45.10	0	2,371	0.00%
2020/02/20	2	45.65	0	0.00	45.70	2	2,358	0.08%
2020/02/18	0.2	46.05	0	0.00	46.05	0.2	2,339	0.01%
2020/02/11	66	45.45	0	0.00	45.35	66	2,393	2.76%
2020/02/10	0	0.00	1	45.05	45.50	-1	2,397	-0.04%
2020/02/06	1	45.70	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	44.70	0	0.00	45.00	1	2,417	0.04%
2020/01/31	3	45.47	1	45.35	45.25	2	2,388	0.08%
2020/01/30	1	45.80	2	45.70	45.45	-1	2,348	-0.04%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/06	4	46.13	0	0.00	46.20	4	2,534	0.16%
2019/12/27	1	46.30	0	0.00	46.40	1	2,900	0.03%
2019/12/24	0	0.00	2	46.05	46.15	-2	5,351	-0.04%
2019/12/23	2	45.98	0	0.00	45.55	2	5,284	0.04%
2019/12/20	3.2	45.54	0	0.00	45.45	3.2	5,215	0.06%
2019/12/19	3	45.78	1	45.85	45.90	2	5,119	0.04%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/29	0	0.00	1	46.70	46.55	-1	5,168	-0.02%
2019/11/28	2	46.70	0	0.00	46.50	2	5,154	0.04%
2019/11/25	1	46.75	0.5	46.90	46.75	0.5	5,111	0.01%
2019/11/20	2	46.80	0	0.00	46.85	2	5,167	0.04%
2019/11/18	1.3	46.93	0	0.00	46.85	1.3	5,184	0.02%
2019/11/15	0.2	47.30	0	0.00	46.95	0.2	5,187	0.00%
2019/11/13	2	46.53	0	0.00	46.50	2	5,195	0.04%
2019/11/11	0	0.00	5	46.85	46.70	-5	5,200	-0.10%
2019/11/08	0	0.00	1	47.10	47.05	-1	5,173	-0.02%
2019/11/07	0	0.00	4	47.31	47.25	-4	5,166	-0.08%
2019/11/06	1	47.40	0	0.00	47.45	1	5,160	0.02%
2019/11/04	1	46.95	0	0.00	47.10	1	5,131	0.02%
2019/11/01	6	46.80	0	0.00	46.95	6	5,120	0.12%
2019/10/31	0.1	47.20	15	46.90	46.75	-14.9	5,127	-0.29%
2019/10/30	0	0.00	7	46.90	46.85	-7	5,109	-0.14%
2019/10/28	4	47.00	0	0.00	47.00	4	5,078	0.08%
2019/10/25	7	47.21	0	0.00	47.25	7	5,054	0.14%
2019/10/23	1	47.60	10	47.60	47.50	-9	5,022	-0.18%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/17	1	46.15	0	0.00	45.80	1	4,847	0.02%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/14	0	0.00	4	45.75	45.65	-4	4,751	-0.08%
2019/10/09	0	0.00	7	45.45	45.30	-7	4,717	-0.15%
2019/10/08	1	45.30	4	45.40	45.40	-3	4,689	-0.06%
2019/10/04	4	45.75	0	0.00	45.70	4	4,607	0.09%
2019/10/03	1	45.85	1	45.90	46.05	0	4,523	0.00%
2019/10/02	12	45.80	0	0.00	45.90	12	4,330	0.28%
2019/10/01	4	49.90	0	0.00	49.95	4	3,108	0.13%
2019/09/27	4.2	49.96	3	49.93	49.90	1.2	2,437	0.05%
2019/09/26	2	49.83	2	49.80	49.80	0	1,857	0.00%
2019/09/24	1	49.80	0	0.00	49.65	1	1,784	0.06%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/19	4	50.10	0	0.00	49.95	4	1,719	0.23%
2019/09/18	0	0.00	2	50.10	50.00	-2	1,706	-0.12%
2019/09/17	7	50.17	0	0.00	50.20	7	1,703	0.41%
2019/09/09	7	49.54	0	0.00	49.70	7	1,681	0.42%
2019/09/06	2	49.30	0	0.00	49.30	2	1,680	0.12%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/08/30	0	0.00	9	49.23	49.50	-9	1,684	-0.53%
2019/08/22	0	0.00	10	49.00	48.90	-10	1,597	-0.63%
2019/08/21	1	48.60	5	48.65	48.65	-4	1,667	-0.24%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/06	5	48.10	15	48.00	48.10	-10	1,615	-0.62%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/02	2	48.43	0	0.00	48.40	2	1,605	0.12%
2019/07/31	0	0.00	2	48.85	48.80	-2	1,615	-0.12%
2019/07/29	1	49.05	0	0.00	48.95	1	1,612	0.06%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	0	0.00	1	49.05	49.05	-1	1,609	-0.06%
2019/07/19	0	0.00	6.4	49.41	49.50	-6.4	1,596	-0.40%
2019/07/18	1	49.30	0	0.00	49.40	1	1,602	0.06%
2019/07/15	0	0.00	0.3	49.35	49.25	-0.3	1,602	-0.02%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/06/19	0	0.00	5	49.39	49.90	-5	2,011	-0.25%
2019/06/06	0	0.00	10	48.80	48.50	-10	2,495	-0.40%
2019/05/30	2	48.15	0	0.00	48.15	2	2,513	0.08%
2019/05/29	0	0.00	2	48.90	48.35	-2	2,510	-0.08%
2019/05/28	2	49.10	0	0.00	48.60	2	2,513	0.08%
2019/05/23	0	0.00	1	48.10	48.05	-1	2,415	-0.04%
2019/05/22	0	0.00	4	47.95	48.10	-4	2,419	-0.17%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/16	0	0.00	11.6	47.99	47.75	-11.6	2,419	-0.48%
2019/05/09	0	0.00	8	48.11	48.00	-8	2,476	-0.32%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/06	1	48.75	0	0.00	48.75	1	2,517	0.04%
2019/04/30	0	0.00	5	49.50	49.45	-5	2,539	-0.20%
2019/04/26	2	48.70	0	0.00	48.80	2	2,529	0.08%
2019/04/25	5	48.75	0	0.00	49.00	5	2,534	0.20%
2019/04/23	0	0.00	1	48.55	48.95	-1	2,540	-0.04%
2019/04/18	10	49.00	0	0.00	48.60	10	2,557	0.39%
2019/04/11	0	0.00	10	49.40	49.40	-10	2,544	-0.39%
2019/04/10	0	0.00	3	49.85	49.90	-3	2,528	-0.12%
2019/04/02	4	50.83	5	50.70	50.80	-1	2,589	-0.04%
2019/04/01	1	51.40	10	50.80	50.90	-9	2,640	-0.34%
2019/03/29	0	0.00	1	49.90	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	4	49.81	49.75	-4	2,528	-0.16%
2019/03/26	0	0.00	1	49.35	49.45	-1	2,493	-0.04%
2019/03/22	0	0.00	1	49.65	49.25	-1	2,481	-0.04%
2019/03/21	20	49.23	0	0.00	49.35	20	2,453	0.82%
2019/03/20	1	48.75	0	0.00	48.70	1	2,416	0.04%
2019/03/19	2	49.10	0	0.00	48.90	2	2,361	0.08%
2019/03/15	0	0.00	4	48.10	48.20	-4	2,278	-0.18%
2019/03/11	0	0.00	8	48.14	47.90	-8	1,939	-0.41%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/02/26	0	0.00	2	47.85	47.60	-2	2,006	-0.10%
2019/02/20	0	0.00	100	47.83	48.05	-100	1,994	-5.01%
2019/02/15	0	0.00	4	47.16	47.20	-4	1,989	-0.20%
2019/02/14	0	0.00	2	47.45	47.30	-2	1,991	-0.10%
2019/02/13	5	47.75	1	47.90	47.65	4	1,986	0.20%
2019/02/11	2	48.10	0	0.00	48.40	2	1,951	0.10%
2019/01/30	3	47.75	1	47.85	47.95	2	1,911	0.10%
2019/01/29	0	0.00	1	47.70	47.80	-1	1,912	-0.05%
2019/01/28	1	47.85	0	0.00	47.95	1	1,901	0.05%
2019/01/25	2	47.50	0	0.00	47.60	2	1,890	0.11%
2019/01/24	0	0.00	2	47.00	47.45	-2	1,868	-0.11%
2019/01/21	3	46.87	0	0.00	46.85	3	1,857	0.16%
2019/01/18	1	46.55	0	0.00	46.60	1	1,875	0.05%
2019/01/15	1	46.50	2	46.55	46.60	-1	1,927	-0.05%
2019/01/14	2	46.28	0	0.00	46.25	2	1,945	0.10%
2019/01/11	1	46.00	0	0.00	46.30	1	2,029	0.05%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/08	2	45.20	1	45.60	45.15	1	2,046	0.05%
2019/01/03	1	45.20	0	0.00	45.05	1	2,227	0.04%
2019/01/02	1	44.70	0	0.00	44.50	1	2,248	0.04%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/19	0	0.00	1	46.15	46.25	-1	2,153	-0.05%
2018/12/18	2	46.23	1	46.05	46.15	1	2,170	0.05%
2018/12/14	1	46.80	1	46.50	46.45	0	2,233	0.00%
2018/12/11	0	0.00	1	46.25	46.00	-1	2,262	-0.04%
2018/12/10	1	45.90	0	0.00	45.60	1	2,296	0.04%
2018/12/03	0	0.00	7	47.04	47.10	-7	3,664	-0.19%
2018/11/30	0	0.00	3	46.75	46.90	-3	4,360	-0.07%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/26	1	47.65	0	0.00	46.20	1	5,043	0.02%
2018/11/23	0	0.00	3	45.85	45.90	-3	5,007	-0.06%
2018/11/22	1	45.95	0	0.00	45.95	1	5,052	0.02%
2018/11/16	0	0.00	1	46.45	46.55	-1	5,104	-0.02%
2018/11/14	1	46.25	1	46.70	46.45	0	5,158	0.00%
2018/11/13	101	46.46	0	0.00	46.80	101	5,157	1.96%	大買/鉅額交易
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/07	2	46.28	1	46.30	46.40	1	5,426	0.02%
2018/11/02	1	45.95	0	0.00	46.20	1	5,620	0.02%
2018/10/29	0	0.00	2	44.78	44.60	-2	5,724	-0.03%
2018/10/25	0	0.00	2	45.00	45.00	-2	5,721	-0.03%
2018/10/22	2	45.53	0	0.00	45.50	2	5,711	0.04%
2018/10/19	0	0.00	2	45.35	45.90	-2	5,681	-0.04%
2018/10/17	0	0.00	2	45.98	45.85	-2	5,585	-0.04%
2018/10/16	1	45.70	1	45.50	45.90	0	5,557	0.00%
2018/10/15	2	45.60	1	45.35	45.25	1	5,523	0.02%
2018/10/12	1	46.50	2	45.80	46.25	-1	5,486	-0.02%
2018/10/11	2	45.85	4	45.45	45.60	-2	5,469	-0.04%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	5	47.24	47.10	-5	5,304	-0.09%
2018/10/03	1	48.20	6	48.34	48.15	-5	5,218	-0.10%
2018/10/02	0	0.00	4	48.30	48.35	-4	5,233	-0.08%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	1	47.85	1	47.95	48.00	0	5,198	0.00%
2018/09/25	0	0.00	16	48.95	48.35	-16	5,179	-0.31%
2018/09/19	1	48.15	0	0.00	48.15	1	5,140	0.02%
2018/09/18	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/14	1	47.50	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	3	47.52	47.65	-3	5,104	-0.06%
2018/09/12	0	0.00	2	46.90	46.90	-2	5,051	-0.04%
2018/09/10	2	45.10	1	44.60	44.60	1	4,834	0.02%
2018/09/07	5	45.48	0	0.00	45.10	5	4,580	0.11%
2018/09/06	4	49.05	6	49.03	49.15	-2	3,932	-0.05%
2018/09/05	11	48.89	2	49.20	48.80	9	3,239	0.28%
2018/09/04	0	0.00	1	50.00	49.95	-1	2,892	-0.03%
2018/09/03	2	50.05	0	0.00	50.00	2	2,724	0.07%
2018/08/31	0	0.00	2	49.70	49.90	-2	2,690	-0.07%
2018/08/30	1	49.00	0	0.00	49.30	1	2,659	0.04%
2018/08/28	1	48.45	3	48.60	48.60	-2	2,713	-0.07%
2018/08/27	2	48.25	0	0.00	48.35	2	2,727	0.07%
2018/08/24	3	48.23	2	48.20	48.50	1	2,758	0.04%
2018/08/23	4	48.41	0	0.00	48.40	4	2,840	0.14%
2018/08/22	1	48.70	4	48.45	48.35	-3	2,883	-0.10%
2018/08/21	2	48.10	0	0.00	48.20	2	2,879	0.07%
2018/08/20	0	0.00	2	47.75	47.70	-2	2,873	-0.07%
2018/08/17	1	47.85	4	48.13	47.80	-3	2,876	-0.10%
2018/08/15	2	48.00	14	48.33	48.00	-12	2,873	-0.42%
2018/08/13	0	0.00	3	47.50	47.50	-3	2,634	-0.11%
2018/08/10	4	47.80	0	0.00	48.00	4	2,483	0.16%
2018/08/09	8	48.12	1	48.45	48.30	7	2,481	0.28%
2018/08/07	1	47.55	0	0.00	47.65	1	2,382	0.04%
2018/08/03	1	47.30	0	0.00	47.35	1	2,409	0.04%
2018/08/02	2	46.85	0	0.00	46.90	2	2,401	0.08%
2018/08/01	1	47.20	1	47.35	47.20	0	2,402	0.00%
2018/07/31	3	46.63	2	47.30	47.30	1	2,392	0.04%
2018/07/27	0	0.00	2	46.10	46.20	-2	2,361	-0.08%
2018/07/20	2	45.90	0	0.00	45.85	2	2,471	0.08%
2018/07/19	3	46.00	1	45.75	45.65	2	2,487	0.08%
2018/07/18	0	0.00	1	46.20	46.15	-1	2,501	-0.04%
2018/07/16	1	45.35	0	0.00	45.40	1	2,542	0.04%
2018/07/13	2	45.48	0	0.00	45.60	2	2,559	0.08%
2018/07/10	6	45.03	0	0.00	44.85	6	2,607	0.23%
2018/07/06	2	43.60	0	0.00	43.95	2	2,615	0.08%
2018/07/05	2	44.35	5	44.34	44.00	-3	2,639	-0.11%
2018/07/03	3	44.30	0	0.00	44.20	3	2,704	0.11%
2018/07/02	1	44.70	0	0.00	44.55	1	2,696	0.04%
2018/06/29	0	0.00	15	44.60	45.25	-15	2,683	-0.56%
2018/06/28	3	44.93	1	44.60	44.60	2	2,663	0.08%
2018/06/21	0	0.00	1	46.10	46.15	-1	2,624	-0.04%
2018/06/15	0	0.00	1	46.35	45.90	-1	2,624	-0.04%
2018/06/14	3	46.57	0	0.00	46.35	3	2,513	0.12%
2018/06/12	1	47.60	0	0.00	47.65	1	2,520	0.04%
2018/06/11	2	48.15	0	0.00	47.60	2	2,510	0.08%
2018/06/08	3	47.53	0	0.00	47.60	3	2,477	0.12%
2018/06/07	1	47.65	0	0.00	47.45	1	2,455	0.04%
2018/06/06	1	47.50	6	46.90	47.85	-5	2,452	-0.20%
2018/06/05	1	46.50	2	46.35	46.80	-1	2,345	-0.04%
2018/06/04	1	46.60	0	0.00	46.60	1	2,310	0.04%
2018/06/01	1	45.80	1	46.10	46.30	0	2,272	0.00%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/28	0	0.00	1	45.70	45.65	-1	2,116	-0.05%
2018/05/24	0	0.00	15	46.07	46.30	-15	2,108	-0.71%
2018/05/21	1	46.25	5	46.25	46.25	-4	2,105	-0.19%
2018/05/16	3	45.50	1	45.60	45.60	2	2,116	0.09%
2018/05/14	1	45.95	17	46.05	45.75	-16	2,276	-0.70%
2018/05/11	1	45.15	5	45.25	45.30	-4	2,243	-0.18%
2018/05/09	3	45.20	0	0.00	45.05	3	2,251	0.13%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/03	13	45.65	0	0.00	45.50	13	2,450	0.53%
2018/05/02	5	46.22	3	46.10	46.00	2	2,512	0.08%
2018/04/25	6	45.12	2	45.13	45.20	4	2,616	0.15%
2018/04/24	0	0.00	1	45.60	45.20	-1	2,622	-0.04%
2018/04/23	10	45.60	7	45.60	45.60	3	2,630	0.11%
2018/04/20	3	45.20	5	45.25	45.30	-2	2,590	-0.08%
2018/04/19	0	0.00	5	44.80	45.10	-5	2,583	-0.19%
2018/04/17	1	44.35	0	0.00	44.55	1	2,578	0.04%
2018/04/11	0	0.00	0	45.70	45.70	0	2,585	0.00%
2018/04/10	0	45.40	0	0.00	45.40	0	2,580	0.00%
2018/03/31	0	0.00	7	45.28	45.15	-7	2,588	-0.27%
2018/03/28	0	0.00	5	45.10	45.30	-5	2,582	-0.19%
2018/03/27	0	0.00	6	45.45	45.40	-6	2,578	-0.23%
2018/03/23	0	0.00	5	44.50	44.75	-5	2,567	-0.19%
2018/03/22	2	45.25	1	45.25	45.10	1	2,570	0.04%
2018/03/21	0	0.00	10	44.80	44.95	-10	2,590	-0.39%
2018/03/19	1	44.80	0	0.00	44.90	1	2,773	0.04%
2018/03/16	1	45.25	0	0.00	44.60	1	2,796	0.04%
2018/03/14	0	0.00	6	45.30	45.50	-6	2,727	-0.22%
2018/03/12	0	0.00	2	45.10	44.95	-2	2,704	-0.07%
2018/03/07	5	44.10	3	44.25	44.10	2	2,691	0.07%
2018/03/05	2	44.10	0	0.00	44.25	2	2,758	0.07%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/02/26	0	0.00	2	44.90	44.95	-2	2,713	-0.07%
2018/02/21	0	0.00	3	44.65	44.70	-3	2,732	-0.11%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	3	43.38	0	0.00	43.55	3	2,704	0.11%
2018/02/08	1	44.70	1	44.10	44.10	0	2,679	0.00%
2018/02/07	1	43.80	0	0.00	44.20	1	2,682	0.04%
2018/02/06	13	42.42	0	0.00	42.20	13	2,599	0.50%
2018/02/05	5	44.82	0	0.00	44.85	5	2,514	0.20%
2018/02/02	0	0.00	3	45.40	45.60	-3	2,507	-0.12%
2018/01/31	7	45.98	0	0.00	45.80	7	2,514	0.28%
2018/01/30	1	45.70	7	45.94	45.55	-6	2,471	-0.24%
2018/01/26	1	46.05	5	46.00	46.45	-4	2,421	-0.17%
2018/01/24	4	44.45	5	44.83	45.00	-1	2,263	-0.04%
2018/01/23	9	44.81	5	44.94	44.95	4	2,212	0.18%
2018/01/22	4	43.04	0	0.00	43.05	4	2,117	0.19%
2018/01/19	0	0.00	1	42.75	42.85	-1	2,135	-0.05%
2018/01/16	0	0.00	1	42.70	42.60	-1	2,085	-0.05%
2018/01/11	0	0.00	8	42.48	42.45	-8	2,114	-0.38%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/03	0	0.00	2	43.15	43.15	-2	2,125	-0.09%