興富發 (2542)-富邦-南屯券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/04/30	794	43.65	5	44.30	44.30	789	4,411	17.89%	大買/鉅額交易
2024/04/29	440.1	43.88	3.2	43.84	44.30	436.9	4,274	10.22%	大買/鉅額交易
2024/04/26	1	42.70	8	43.16	42.95	-7	4,063	-0.17%
2024/04/25	10.7	42.20	1	42.15	42.70	9.7	3,964	0.24%
2024/04/24	588	42.02	2	42.10	41.95	586	3,860	15.18%	大買/鉅額交易
2024/04/23	241	42.08	1.3	42.27	42.25	239.7	3,821	6.27%	大買/鉅額交易
2024/04/22	54	41.28	13.8	43.20	42.40	40.2	3,769	1.07%
2024/04/19	62	41.25	7	41.53	41.45	55	3,371	1.63%
2024/04/18	120	40.53	10.2	40.92	41.60	109.8	3,204	3.43%	大買/鉅額交易
2024/04/17	4	40.59	34.3	40.49	40.85	-30.3	3,087	-0.98%
2024/04/16	231.7	40.38	152.3	40.15	40.10	79.5	3,049	2.61%	大買/大賣/
2024/04/15	58	40.74	0	0.00	40.80	58	2,983	1.94%
2024/04/12	186	40.97	3.1	41.05	40.80	182.9	2,943	6.21%	大買/鉅額交易
2024/04/11	258	41.08	2	41.05	41.10	256	2,921	8.76%	大買/鉅額交易
2024/04/10	313.7	41.57	1	41.45	41.35	312.6	2,896	10.79%	大買/鉅額交易
2024/04/09	149.1	40.82	3.3	41.14	41.20	145.8	2,858	5.10%	大買/鉅額交易
2024/04/08	246	40.67	2	40.70	40.70	244	2,790	8.74%	大買/鉅額交易
2024/04/03	218	40.24	0	0.00	40.25	218	2,717	8.02%	大買/鉅額交易
2024/04/02	1	40.10	3.7	40.21	40.10	-2.7	2,680	-0.10%
2024/04/01	3	40.28	6.9	40.26	40.25	-3.9	2,666	-0.14%
2024/03/29	5.2	40.20	0	0.00	40.15	5.2	2,645	0.20%
2024/03/28	5.2	40.38	3.1	40.44	40.50	2.1	2,610	0.08%
2024/03/27	7.2	40.29	2.2	40.34	40.60	5	2,567	0.20%
2024/03/26	18	39.08	0.5	39.25	39.00	17.5	2,505	0.70%
2024/03/22	2.2	38.78	13	38.65	38.80	-10.9	2,529	-0.43%
2024/03/21	5	38.73	0	0.00	38.65	5	2,556	0.20%
2024/03/20	2.7	38.80	4	38.36	38.50	-1.3	2,570	-0.05%
2024/03/19	2.5	38.67	3	38.68	38.70	-0.5	2,526	-0.02%
2024/03/18	2.8	39.01	2	38.90	39.10	0.8	2,512	0.03%
2024/03/15	33.3	39.36	0.6	39.35	39.20	32.7	2,527	1.29%
2024/03/14	5.1	39.80	2	39.85	39.85	3.1	2,444	0.13%
2024/03/13	7	39.84	0.2	39.80	39.80	6.9	2,452	0.28%
2024/03/12	10.6	39.99	3.3	39.88	39.95	7.3	2,432	0.30%
2024/03/11	2	39.55	4.9	39.65	39.90	-2.9	2,450	-0.12%
2024/03/08	0.1	39.74	1	39.75	39.75	-0.9	2,447	-0.04%
2024/03/07	0.4	39.93	0.2	39.90	39.90	0.2	2,448	0.01%
2024/03/05	20.5	39.70	4	39.65	39.60	16.5	2,426	0.68%
2024/03/04	1	39.70	1.1	39.70	39.65	-0.1	2,423	0.00%
2024/03/01	0	39.75	1	39.75	39.70	-1	2,424	-0.04%
2024/02/27	12.1	39.70	0	0.00	39.70	12.1	2,419	0.50%
2024/02/26	2	39.83	0	0.00	39.90	2	2,444	0.08%
2024/02/23	1.1	39.61	5	39.70	39.55	-3.9	2,440	-0.16%
2024/02/22	11.1	39.81	0.1	39.95	39.75	11	2,457	0.45%
2024/02/21	0	0.00	2.6	40.00	40.10	-2.6	2,459	-0.11%
2024/02/20	11	39.50	0	0.00	39.65	11	2,431	0.45%
2024/02/19	2	39.65	0	0.00	39.65	2	2,425	0.08%
2024/02/16	1	39.36	0	0.00	39.65	1	2,471	0.04%
2024/02/15	2	39.45	2	39.50	39.50	0	2,442	0.00%
2024/02/05	1	39.80	0	0.00	39.80	1	2,434	0.04%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/30	1.1	39.60	1	39.60	39.55	0.1	2,433	0.01%
2024/01/29	1	39.75	2	39.75	39.80	-1	2,449	-0.04%
2024/01/26	0	39.65	1	39.55	39.60	-1	2,465	-0.04%
2024/01/25	0.5	39.62	0	0.00	39.50	0.5	2,483	0.02%
2024/01/24	1.1	39.47	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	3.1	39.49	0	0.00	39.50	3.1	2,520	0.12%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	4	39.69	1	39.65	39.70	3	2,499	0.12%
2024/01/18	3	39.82	0	0.00	39.70	3	2,497	0.12%
2024/01/17	0	39.75	0	0.00	39.85	0	2,489	0.00%
2024/01/16	0.2	39.85	0	0.00	39.70	0.2	2,446	0.01%
2024/01/15	2.1	39.95	3	39.95	39.90	-0.9	2,388	-0.04%
2024/01/12	0	40.00	0	0.00	39.90	0	2,406	0.00%
2024/01/11	0	0.00	2.2	40.00	39.95	-2.2	2,476	-0.09%
2024/01/10	0	0.00	2.8	40.05	40.00	-2.8	2,744	-0.10%
2024/01/09	0	0.00	1	40.10	40.05	-1	2,789	-0.04%
2024/01/08	0	0.00	5.4	40.20	40.20	-5.4	2,845	-0.19%
2024/01/04	1	40.10	1	40.10	40.10	0	2,917	0.00%
2024/01/03	10	40.18	2	40.18	40.10	8	2,985	0.27%
2024/01/02	5	40.10	0	0.00	40.25	5	2,991	0.17%
2023/12/29	0.2	40.15	0.5	40.20	40.10	-0.3	3,004	-0.01%
2023/12/28	0	0.00	2	40.10	40.15	-2	3,039	-0.07%
2023/12/27	8.3	40.14	0.6	40.15	40.10	7.8	3,055	0.25%
2023/12/26	0.2	40.20	0	0.00	40.05	0.2	3,098	0.01%
2023/12/25	0	40.00	0	0.00	40.00	0	3,138	0.00%
2023/12/22	3	39.93	0	0.00	39.90	3	3,231	0.09%
2023/12/21	5.3	39.72	1	39.95	39.90	4.3	3,414	0.13%
2023/12/20	4	39.96	0	0.00	40.15	4	3,410	0.12%
2023/12/19	1.3	40.03	0.5	40.15	40.15	0.8	3,443	0.02%
2023/12/18	0.1	40.19	0	0.00	40.45	0.1	3,468	0.00%
2023/12/15	1.1	40.45	4	40.35	40.40	-2.9	3,484	-0.08%
2023/12/14	0	0.00	1	40.38	40.40	-1	3,472	-0.03%
2023/12/13	1	40.00	0.5	40.10	40.05	0.5	3,497	0.02%
2023/12/12	3.2	39.97	0	0.00	39.90	3.2	3,540	0.09%
2023/12/11	0	40.10	4.5	40.16	40.10	-4.5	3,549	-0.13%
2023/12/08	0.3	40.25	0	0.00	40.15	0.3	3,540	0.01%
2023/12/07	2	40.30	1	40.25	40.20	1	3,523	0.03%
2023/12/06	2.5	40.30	0	0.00	40.35	2.5	3,531	0.07%
2023/12/05	0	40.60	0.5	40.60	40.55	-0.5	3,489	-0.01%
2023/12/04	1.5	40.63	0.1	40.75	40.70	1.4	3,476	0.04%
2023/11/30	0	40.90	0	0.00	40.95	0	3,452	0.00%
2023/11/29	1	40.95	0	0.00	40.85	1	3,496	0.03%
2023/11/28	3.6	40.94	1	40.95	40.95	2.6	3,489	0.07%
2023/11/27	2	41.08	1.3	41.06	40.95	0.7	3,468	0.02%
2023/11/24	0.5	41.14	4.8	41.10	41.20	-4.3	3,471	-0.12%
2023/11/22	1	41.05	0.8	41.05	41.05	0.2	3,467	0.01%
2023/11/21	4.4	40.92	4.8	41.04	40.85	-0.4	3,444	-0.01%
2023/11/20	22	41.00	1	41.05	41.10	21	3,427	0.61%
2023/11/17	0.1	40.97	11	40.95	40.90	-10.9	3,415	-0.32%
2023/11/16	2	40.90	0	0.00	41.00	2	3,433	0.06%
2023/11/15	0	40.77	3.3	40.72	40.90	-3.3	3,434	-0.10%
2023/11/14	2	40.80	0	0.00	40.85	2	3,400	0.06%
2023/11/13	50	40.65	0.1	40.67	40.60	49.9	3,398	1.47%
2023/11/10	0	40.65	0.2	40.65	40.55	-0.1	3,391	0.00%
2023/11/09	2.1	40.68	1	40.65	40.60	1.1	3,392	0.03%
2023/11/08	1.1	40.70	0	0.00	40.60	1.1	3,434	0.03%
2023/11/07	1.5	40.78	0	0.00	40.70	1.5	3,506	0.04%
2023/11/06	3	40.60	0	0.00	40.70	3	3,513	0.09%
2023/11/03	1.4	40.78	0	0.00	40.60	1.4	3,494	0.04%
2023/11/02	56.1	40.55	0	40.60	40.60	56.1	3,494	1.61%
2023/11/01	1.8	40.36	0	0.00	40.60	1.8	3,493	0.05%
2023/10/31	30	40.66	9.7	40.61	40.70	20.3	3,483	0.58%
2023/10/30	0.1	40.80	0.4	40.90	40.90	-0.3	3,473	-0.01%
2023/10/27	0.1	40.95	0.6	40.95	40.80	-0.6	3,471	-0.02%
2023/10/25	0	0.00	25.1	41.05	41.00	-25.1	3,465	-0.72%
2023/10/20	2.2	41.20	0.8	41.20	41.10	1.4	3,504	0.04%
2023/10/19	0.1	41.82	7	41.91	41.80	-6.9	3,542	-0.19%
2023/10/18	15.1	40.90	0	0.00	42.05	15.1	3,479	0.43%
2023/10/16	0.4	41.12	0	0.00	41.30	0.4	3,162	0.01%
2023/10/13	1.1	40.39	1	40.45	40.85	0.1	3,128	0.00%
2023/10/12	0.1	40.05	0	0.00	40.20	0.1	3,125	0.00%
2023/10/11	8	39.56	0	0.00	40.10	8	3,128	0.26%
2023/10/05	5	39.15	0	0.00	39.10	5	3,071	0.16%
2023/10/04	4.1	39.09	0	0.00	39.10	4.1	3,075	0.13%
2023/10/03	4.1	39.30	0	0.00	39.25	4.1	3,077	0.13%
2023/10/02	1.8	39.41	0	0.00	39.30	1.8	3,075	0.06%
2023/09/28	2.1	39.43	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	8.8	39.80	0	0.00	39.55	8.8	2,981	0.30%
2023/09/26	14.1	40.02	15.1	40.03	40.00	-1	2,901	-0.03%
2023/09/25	10	43.26	4.2	43.10	43.05	5.8	2,712	0.21%
2023/09/21	0	43.95	0.7	44.00	43.95	-0.7	2,534	-0.03%
2023/09/20	0	0.00	2.8	44.20	44.20	-2.8	2,472	-0.11%
2023/09/19	9	44.30	0	0.00	44.30	9	2,406	0.37%
2023/09/18	0	0.00	4	43.88	44.15	-4	2,376	-0.17%
2023/09/14	0	44.10	7	44.17	44.10	-7	2,252	-0.31%
2023/09/12	0	0.00	10	43.60	43.60	-10	2,254	-0.44%
2023/09/11	0	0.00	1	43.50	43.50	-1	2,268	-0.04%
2023/09/08	2	43.45	0.2	43.60	43.40	1.8	2,272	0.08%
2023/09/05	2.1	43.60	10	43.73	43.45	-8	2,292	-0.35%
2023/09/04	0	0.00	2.3	43.07	43.60	-2.3	2,273	-0.10%
2023/08/31	20	43.15	0	0.00	43.00	20	2,211	0.90%
2023/08/30	1.1	43.15	0	0.00	43.25	1.1	2,228	0.05%
2023/08/29	0	0.00	11.1	43.01	43.20	-11.1	2,235	-0.50%
2023/08/28	0.1	42.71	0.3	42.94	42.95	-0.2	2,238	-0.01%
2023/08/25	0	0.00	3	42.45	42.40	-3	2,284	-0.13%
2023/08/24	0	0.00	2	42.23	42.30	-2	2,289	-0.09%
2023/08/23	1.1	42.21	0	0.00	42.30	1.1	2,294	0.05%
2023/08/22	1	42.50	0	0.00	42.40	1	2,320	0.04%
2023/08/17	1	42.60	0	0.00	42.60	1	2,343	0.04%
2023/08/16	0	42.60	0	0.00	42.60	0	2,375	0.00%
2023/08/14	11	42.67	1	42.60	42.60	10	2,426	0.41%
2023/08/11	0	0.00	3.1	43.22	43.40	-3.1	2,426	-0.13%
2023/08/10	0	42.75	0	0.00	42.90	0	2,378	0.00%
2023/08/09	0.1	42.85	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	1	42.80	2	42.83	42.95	-1	2,553	-0.04%
2023/08/07	0	0.00	5.7	42.72	42.80	-5.7	2,962	-0.19%
2023/08/04	0	0.00	0.5	42.70	42.70	-0.5	2,965	-0.02%
2023/08/02	1	42.55	0	0.00	42.55	1	2,959	0.03%
2023/08/01	5	42.51	4	42.50	42.55	1	2,975	0.03%
2023/07/31	0.1	42.45	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	3	42.23	2.3	42.23	42.20	0.7	3,010	0.02%
2023/07/27	0	0.00	7.3	42.35	42.40	-7.3	3,023	-0.24%
2023/07/26	0.3	42.17	0	0.00	42.05	0.3	3,022	0.01%
2023/07/25	0.2	41.74	1	41.60	41.60	-0.8	3,007	-0.03%
2023/07/24	0.2	41.94	0	0.00	41.70	0.2	2,980	0.01%
2023/07/21	0	0.00	14	42.10	42.15	-14	2,924	-0.48%
2023/07/19	0.1	42.15	0	0.00	42.15	0.1	2,951	0.00%
2023/07/18	0.1	42.18	0	0.00	42.15	0.1	2,944	0.00%
2023/07/17	11.2	42.22	7	42.15	42.25	4.2	2,931	0.14%
2023/07/14	1.3	42.58	0	0.00	42.55	1.3	2,898	0.04%
2023/07/13	0.3	42.75	0	0.00	42.80	0.3	2,887	0.01%
2023/07/12	0	0.00	0	42.95	42.95	0	2,874	0.00%
2023/07/11	0.1	42.90	10	42.90	43.00	-9.9	2,878	-0.34%
2023/07/07	0	0.00	1	42.85	42.75	-1	2,913	-0.03%
2023/07/06	2	42.80	1.7	42.74	42.80	0.3	2,900	0.01%
2023/07/03	0	0.00	4	42.80	42.80	-4	2,955	-0.14%
2023/06/29	0	0.00	3	42.63	42.75	-3	2,963	-0.10%
2023/06/28	0	0.00	0.4	42.40	42.45	-0.4	2,968	-0.01%
2023/06/27	0.1	42.30	10	42.30	42.25	-9.9	2,978	-0.33%
2023/06/21	0	0.00	1.3	42.32	42.25	-1.3	3,006	-0.04%
2023/06/20	6.1	42.17	0	0.00	42.15	6.1	3,001	0.20%
2023/06/19	5.2	42.30	0.2	42.35	42.30	5	2,982	0.17%
2023/06/16	1	42.35	0	0.00	42.25	1	2,968	0.03%
2023/06/15	7	42.90	0	0.00	42.70	7	2,912	0.24%
2023/06/14	1.1	42.85	0	0.00	43.00	1.1	2,916	0.04%
2023/06/13	0.1	42.95	0.1	42.95	42.95	0	2,950	0.00%
2023/06/12	1	43.20	15.5	42.95	42.85	-14.5	3,027	-0.48%
2023/06/08	0	42.60	5	42.60	42.55	-5	3,019	-0.17%
2023/06/07	0	0.00	6	42.46	42.60	-6	3,035	-0.20%
2023/06/05	0.1	42.61	1	42.65	42.50	-0.9	3,041	-0.03%
2023/06/02	0.1	42.65	0	0.00	42.60	0.1	3,052	0.00%
2023/06/01	0	42.53	0	0.00	42.60	0	3,065	0.00%
2023/05/31	1	42.55	0	0.00	42.60	1	3,080	0.03%
2023/05/30	0	42.15	0	0.00	42.15	0	3,030	0.00%
2023/05/29	10.1	42.23	0	0.00	42.10	10.1	3,039	0.33%
2023/05/26	0.1	42.42	22	42.20	42.20	-21.9	3,040	-0.72%
2023/05/25	2.2	42.54	0	0.00	42.50	2.2	3,025	0.07%
2023/05/24	5	42.70	1	43.00	43.05	4	3,015	0.13%
2023/05/23	0	0.00	0	42.65	42.75	0	2,976	0.00%
2023/05/22	1	42.05	0	42.30	42.60	1	2,973	0.03%
2023/05/19	7.7	41.95	0.1	41.99	42.00	7.6	2,931	0.26%
2023/05/18	20.3	42.07	0	42.05	42.00	20.3	2,896	0.70%
2023/05/17	3.3	41.67	33.1	41.70	41.90	-29.8	2,868	-1.04%
2023/05/16	0.4	41.75	0	0.00	41.65	0.4	2,836	0.01%
2023/05/15	1.6	41.30	1.1	40.96	41.35	0.5	2,816	0.02%
2023/05/12	1.3	41.69	5	41.71	41.95	-3.7	2,713	-0.14%
2023/05/11	72.9	41.76	16.4	41.84	42.30	56.5	2,632	2.14%
2023/05/10	2	43.20	32	43.15	43.20	-30	2,214	-1.36%
2023/05/08	0	43.09	1	43.15	43.30	-1	2,235	-0.04%
2023/05/05	2.1	42.93	0.3	42.90	42.90	1.8	2,230	0.08%
2023/05/04	1.5	42.77	7	42.84	42.85	-5.5	2,252	-0.24%
2023/05/03	1	42.15	2	42.10	42.30	-1	2,241	-0.04%
2023/05/02	1	42.15	1.2	42.15	42.20	-0.2	2,289	-0.01%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0	0.00	2.1	42.00	42.05	-2.1	2,398	-0.09%
2023/04/25	1	41.65	1	42.00	41.65	0	2,423	0.00%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/21	1	41.75	0	0.00	41.85	1	2,423	0.04%
2023/04/20	1	41.85	1.1	41.94	41.85	-0.1	2,422	0.00%
2023/04/19	0.3	42.10	0	0.00	42.00	0.3	2,422	0.01%
2023/04/18	5	42.10	0	0.00	42.10	5	2,402	0.21%
2023/04/17	0.7	42.15	5	42.10	42.05	-4.3	2,394	-0.18%
2023/04/14	0	0.00	3	42.08	42.10	-3	2,390	-0.13%
2023/04/13	0.1	42.00	8.5	42.09	42.10	-8.5	2,397	-0.35%
2023/04/12	1.3	42.15	5	41.87	41.95	-3.7	2,407	-0.15%
2023/04/10	0.1	41.73	1	41.65	41.45	-0.9	2,381	-0.04%
2023/04/07	0.1	41.58	4	41.20	41.70	-3.9	2,499	-0.16%
2023/04/06	3	40.90	4	40.96	40.85	-1	2,473	-0.04%
2023/03/30	1.2	40.95	0	0.00	41.00	1.2	2,889	0.04%
2023/03/29	2	41.05	0	0.00	41.05	2	3,290	0.06%
2023/03/28	1.1	40.66	0	0.00	40.70	1.1	3,717	0.03%
2023/03/27	0	0.00	1	40.80	40.70	-1	4,154	-0.02%
2023/03/24	0.1	40.80	1	40.80	40.65	-0.9	4,616	-0.02%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	3	41.08	3	41.05	41.15	0	4,761	0.00%
2023/03/17	0	40.55	2	40.45	40.40	-2	4,979	-0.04%
2023/03/16	2.8	40.14	0	0.00	40.10	2.8	5,004	0.06%
2023/03/15	9.4	40.82	0	0.00	40.60	9.4	5,035	0.19%
2023/03/14	1.1	41.46	1	41.50	41.50	0.1	4,997	0.00%
2023/03/13	2	41.65	0.6	41.85	41.80	1.4	5,086	0.03%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	0	41.95	0	0.00	41.95	0	5,127	0.00%
2023/03/08	7.1	41.73	0	0.00	41.85	7.1	5,151	0.14%
2023/03/07	3.1	41.55	0	0.00	41.80	3.1	5,162	0.06%
2023/03/06	1.5	41.85	0.8	41.80	41.80	0.7	5,202	0.01%
2023/03/03	2.2	41.90	0	0.00	41.95	2.2	5,213	0.04%
2023/03/02	0.1	42.22	0	0.00	42.25	0.1	5,216	0.00%
2023/03/01	1.1	42.30	0	0.00	42.35	1.1	5,253	0.02%
2023/02/24	0	42.40	0	0.00	42.40	0	5,404	0.00%
2023/02/23	0.2	42.42	6	42.49	42.40	-5.8	5,417	-0.11%
2023/02/22	5.1	42.12	0	0.00	42.30	5.1	5,435	0.09%
2023/02/21	0	42.25	19	42.19	42.25	-19	5,466	-0.35%
2023/02/20	0	42.20	10.1	42.22	42.30	-10.1	5,567	-0.18%
2023/02/17	1.1	41.90	2	41.93	41.95	-1	5,613	-0.02%
2023/02/16	2.4	41.94	0	0.00	41.90	2.4	5,744	0.04%
2023/02/15	2.1	42.00	0	0.00	41.85	2.1	5,799	0.04%
2023/02/14	0.1	41.90	0	0.00	42.00	0.1	5,835	0.00%
2023/02/13	4.1	41.66	0	0.00	41.80	4.1	5,888	0.07%
2023/02/10	3.1	41.56	0.2	41.70	41.55	2.9	5,912	0.05%
2023/02/09	0.1	41.90	1	41.85	41.75	-0.9	5,946	-0.02%
2023/02/08	1.1	41.81	3.2	41.85	41.90	-2.1	6,025	-0.03%
2023/02/07	0.1	41.95	1	41.95	41.95	-1	6,053	-0.02%
2023/02/06	0.1	41.85	1	41.90	42.00	-1	6,047	-0.02%
2023/02/03	1.3	41.28	1.1	41.74	41.80	0.3	6,036	0.00%
2023/02/02	3.2	41.38	6.4	41.51	41.25	-3.2	6,057	-0.05%
2023/02/01	0.1	41.46	7	41.56	41.60	-6.9	6,045	-0.11%
2023/01/31	0.1	41.26	18.2	41.23	41.10	-18.1	6,114	-0.30%
2023/01/30	1.1	41.00	0.1	41.05	40.65	1	6,079	0.02%
2023/01/17	1.1	40.57	3.3	40.75	40.70	-2.2	6,054	-0.04%
2023/01/16	1.2	40.73	5	40.89	40.70	-3.9	6,047	-0.06%
2023/01/13	0.2	40.73	0	0.00	40.80	0.2	6,054	0.00%
2023/01/12	0.5	40.71	2.5	40.66	40.70	-2.1	6,092	-0.03%
2023/01/11	2.1	40.63	1	40.75	40.60	1.1	6,125	0.02%
2023/01/10	0.1	40.50	2.5	40.50	40.50	-2.4	6,136	-0.04%
2023/01/09	2.1	40.43	0	0.00	40.45	2.1	6,165	0.03%
2023/01/06	0	40.50	0.1	40.45	40.45	-0.1	6,185	0.00%
2023/01/04	0.2	40.53	0	0.00	40.60	0.2	6,229	0.00%
2023/01/03	0.1	40.40	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	1	40.70	0	40.70	40.30	1	6,293	0.02%
2022/12/29	0.1	40.60	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0.1	40.85	3	41.45	40.70	-2.9	6,284	-0.05%
2022/12/27	1	40.20	4	41.14	41.45	-3	6,283	-0.05%
2022/12/26	100	40.30	0	0.00	40.25	100	6,225	1.61%
2022/12/23	6.3	40.40	2	40.36	40.35	4.2	6,264	0.07%
2022/12/22	9.1	39.96	1	39.90	42.00	8.1	6,211	0.13%
2022/12/21	8.7	39.67	0	0.00	40.00	8.7	6,026	0.14%
2022/12/20	9.1	39.93	0	0.00	39.65	9.1	5,780	0.16%
2022/12/19	2.3	40.76	0	0.00	40.50	2.3	5,621	0.04%
2022/12/16	2.3	41.24	0	0.00	41.15	2.3	5,404	0.04%
2022/12/15	3.1	42.35	0	0.00	42.40	3.1	5,094	0.06%
2022/12/14	0.1	42.24	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	0.1	43.68	0.1	43.53	42.75	-0.1	5,162	0.00%
2022/12/12	2.1	43.85	1	43.80	43.65	1.1	5,153	0.02%
2022/12/09	0	44.05	0.2	44.00	44.00	-0.2	5,155	0.00%
2022/12/08	0.1	44.20	1.4	44.11	44.10	-1.3	5,144	-0.03%
2022/12/07	0	0.00	17	44.26	44.35	-17	5,137	-0.33%
2022/12/06	0	44.20	0.2	44.25	43.95	-0.2	5,103	0.00%
2022/12/05	0	44.45	2	44.40	44.40	-2	5,088	-0.04%
2022/12/02	0.1	44.44	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0.2	44.75	3.4	44.83	44.80	-3.2	5,016	-0.06%
2022/11/30	3.1	44.65	6	44.80	44.80	-2.9	5,021	-0.06%
2022/11/29	0	0.00	5	44.85	44.80	-5	5,026	-0.10%
2022/11/28	0	44.70	11	44.79	44.85	-11	5,036	-0.22%
2022/11/25	1	44.60	0	0.00	44.55	1	5,022	0.02%
2022/11/24	0.1	44.80	4	44.89	44.90	-3.9	5,032	-0.08%
2022/11/23	0.2	44.80	1	44.90	44.90	-0.8	5,037	-0.02%
2022/11/22	5	44.10	7.3	44.76	44.85	-2.2	5,044	-0.04%
2022/11/21	0.1	43.85	32.2	43.81	43.95	-32.1	4,921	-0.65%
2022/11/18	1.3	43.73	7	43.77	43.80	-5.7	4,941	-0.12%
2022/11/17	7	43.61	4.3	43.58	43.55	2.7	4,949	0.05%
2022/11/16	1	42.95	16.8	43.13	43.20	-15.8	4,925	-0.32%
2022/11/15	0	43.00	7	43.26	42.90	-7	4,916	-0.14%
2022/11/14	0	42.95	5.2	43.27	43.35	-5.1	4,875	-0.11%
2022/11/11	1	42.20	0	0.00	42.40	1	4,802	0.02%
2022/11/09	1.3	41.87	4	42.10	42.25	-2.7	4,868	-0.06%
2022/11/08	2.3	41.98	0.1	41.95	41.90	2.2	4,840	0.05%
2022/11/07	1	41.75	1.3	42.03	42.05	-0.3	4,888	-0.01%
2022/11/04	2.8	41.24	2	42.00	42.00	0.8	4,888	0.02%
2022/11/03	3.1	40.94	1	41.30	41.30	2.1	4,842	0.04%
2022/11/02	1	41.25	0	0.00	41.25	1	4,832	0.02%
2022/11/01	0	41.40	3	41.45	41.45	-3	4,873	-0.06%
2022/10/31	6.1	41.34	23.7	41.39	41.45	-17.6	4,888	-0.36%
2022/10/28	0	41.70	2	41.75	41.65	-2	4,880	-0.04%
2022/10/27	1	41.20	20.3	40.71	41.80	-19.3	4,875	-0.40%
2022/10/26	0	0.00	1	40.70	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	41	40.69	40.65	-41	4,828	-0.85%
2022/10/21	0	0.00	12	40.50	40.50	-12	4,758	-0.25%
2022/10/20	0	40.10	1	40.05	40.35	-1	4,768	-0.02%
2022/10/19	1	40.15	3	40.00	40.20	-2	4,726	-0.04%
2022/10/18	0	39.55	0	0.00	39.60	0	4,685	0.00%
2022/10/17	0.1	38.67	40	38.96	39.20	-39.9	4,736	-0.84%
2022/10/14	0.1	38.92	4	39.24	39.20	-3.9	4,808	-0.08%
2022/10/13	3.1	38.51	2	38.35	38.75	1.1	4,945	0.02%
2022/10/12	2.1	39.00	2	39.03	38.95	0.1	5,106	0.00%
2022/10/11	1.1	38.21	6	38.91	39.35	-4.9	5,224	-0.09%
2022/10/07	7.2	39.05	0	0.00	38.90	7.2	5,188	0.14%
2022/10/06	2.1	39.50	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	1.1	39.62	1	39.75	39.75	0.1	5,206	0.00%
2022/10/04	0	39.85	1.1	40.13	39.70	-1.1	5,244	-0.02%
2022/10/03	0.1	39.16	10	39.72	39.85	-9.9	5,232	-0.19%
2022/09/30	4.1	38.35	3	38.57	39.00	1.1	5,202	0.02%
2022/09/29	4.2	38.38	1	38.40	38.60	3.2	5,204	0.06%
2022/09/28	15.2	38.41	2	38.75	38.00	13.2	5,171	0.25%
2022/09/27	30.2	39.87	4	39.91	39.65	26.2	5,055	0.52%
2022/09/26	35	40.04	17.1	40.41	40.20	18	4,940	0.36%
2022/09/23	9.1	47.75	2	47.75	47.80	7.1	4,766	0.15%
2022/09/22	9	47.61	10	47.65	47.75	-1	4,634	-0.02%
2022/09/21	5	47.87	0	0.00	48.00	5	4,521	0.11%
2022/09/20	5.1	48.02	0	0.00	48.00	5.1	4,374	0.12%
2022/09/19	6	48.02	0.1	48.05	48.15	5.9	4,340	0.14%
2022/09/14	2	48.18	0	0.00	48.25	2	4,782	0.04%
2022/09/13	2	48.50	24	48.52	48.50	-22	5,003	-0.44%
2022/09/12	3	48.32	3	48.38	48.40	0	5,233	0.00%
2022/09/08	10	48.00	24	48.02	48.35	-14	5,532	-0.25%
2022/09/07	3	47.85	4	47.86	47.90	-1	5,636	-0.02%
2022/09/06	2	47.95	2	48.00	48.10	0	5,682	0.00%
2022/09/05	1	47.95	6	47.99	47.95	-5	5,683	-0.09%
2022/09/02	0	48.05	1	48.00	48.00	-1	5,698	-0.02%
2022/09/01	3	47.97	43	48.02	48.10	-40	5,726	-0.70%
2022/08/31	2	48.40	0	48.40	48.40	2	5,714	0.03%
2022/08/30	1	48.10	1	48.35	48.35	0	5,694	0.00%
2022/08/29	7	47.67	21	47.60	47.85	-14	5,702	-0.25%
2022/08/26	2	48.08	10	48.05	48.20	-8	5,824	-0.14%
2022/08/25	1	47.90	4	48.10	48.10	-3	5,812	-0.05%
2022/08/24	9	47.99	3.5	47.74	48.00	5.5	5,807	0.09%
2022/08/23	0	0.00	13	47.46	47.65	-13	5,790	-0.22%
2022/08/22	2	47.43	3.6	47.38	47.65	-1.6	5,815	-0.03%
2022/08/19	1	46.95	2	47.00	47.00	-1	5,742	-0.02%
2022/08/18	2	46.65	1	46.90	46.80	1	5,742	0.02%
2022/08/17	1.5	47.08	0.1	47.15	47.20	1.5	5,720	0.03%
2022/08/16	0	0.00	1.5	46.32	46.80	-1.5	5,658	-0.03%
2022/08/15	3	46.27	1	46.25	46.20	2	5,579	0.04%
2022/08/12	3	46.22	1	46.45	46.15	2	5,593	0.04%
2022/08/11	0	0.00	3.1	46.00	45.90	-3.1	5,573	-0.06%
2022/08/09	1	45.95	0	0.00	46.00	1	5,615	0.02%
2022/08/08	2.3	45.99	1	45.95	46.00	1.3	5,670	0.02%
2022/08/04	0	0.00	3.3	45.38	45.65	-3.3	5,966	-0.06%
2022/08/03	1	45.80	0.2	45.80	45.80	0.8	5,960	0.01%
2022/08/02	1	45.60	0	0.00	46.00	1	5,996	0.02%
2022/08/01	2	45.75	0	0.00	45.90	2	6,010	0.03%
2022/07/29	12	45.24	0	0.00	45.35	12	5,999	0.20%
2022/07/28	2	44.90	2	44.90	44.90	0	6,010	0.00%
2022/07/27	0.2	44.85	0	0.00	44.65	0.2	6,026	0.00%
2022/07/26	10	44.95	1	45.00	44.80	9	6,033	0.15%
2022/07/25	1	44.80	0	0.00	45.10	1	6,048	0.02%
2022/07/22	3	44.90	0	0.00	45.20	3	6,076	0.05%
2022/07/21	3	45.02	1	45.00	45.15	2	6,053	0.03%
2022/07/20	2	45.30	0	0.00	45.35	2	6,060	0.03%
2022/07/19	2	46.10	4.2	46.02	45.75	-2.2	6,023	-0.04%
2022/07/18	1	43.65	3	44.70	45.10	-2	5,953	-0.03%
2022/07/15	1	43.35	0.2	43.55	43.40	0.8	5,964	0.01%
2022/07/14	1	43.55	4	43.40	43.50	-3	6,095	-0.05%
2022/07/13	1.3	43.59	0	0.00	43.50	1.3	6,119	0.02%
2022/07/12	7	43.21	0	0.00	43.20	7	6,150	0.11%
2022/07/11	0	0.00	15	43.55	43.80	-15	6,163	-0.24%
2022/07/07	1	43.90	0	0.00	43.80	1	6,213	0.02%
2022/07/06	3	44.40	3	44.33	44.20	0	6,327	0.00%
2022/07/04	1	44.30	0	0.00	44.40	1	6,803	0.01%
2022/07/01	6	44.75	6	44.35	43.95	0	7,609	0.00%
2022/06/30	24	44.96	5.1	45.04	45.20	18.9	8,178	0.23%
2022/06/29	1	45.00	12.1	45.10	45.10	-11.1	8,197	-0.14%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	1	43.90	44.20	-1	8,284	-0.01%
2022/06/23	3	43.25	21	43.25	43.30	-18	8,320	-0.22%
2022/06/22	11	42.96	17	43.50	43.25	-6	8,163	-0.07%
2022/06/21	17	43.48	2	43.35	43.35	15	7,857	0.19%
2022/06/20	15.1	43.97	27	43.60	43.60	-11.9	7,697	-0.15%
2022/06/17	10.7	43.58	5	43.98	44.75	5.7	7,720	0.07%
2022/06/16	6.3	44.61	0	0.00	44.55	6.3	7,555	0.08%
2022/06/15	2	44.93	1.2	45.27	45.05	0.8	7,569	0.01%
2022/06/14	1	45.25	2	44.58	45.40	-1	7,728	-0.01%
2022/06/13	8.3	44.63	0	0.00	44.80	8.3	8,324	0.10%
2022/06/10	5	44.88	0	0.00	44.90	5	8,491	0.06%
2022/06/09	3	45.23	0	0.00	45.25	3	8,562	0.04%
2022/06/08	3	45.20	0	0.00	45.45	3	8,561	0.04%
2022/06/07	6.1	44.97	0.3	45.20	45.35	5.8	8,600	0.07%
2022/06/06	32.6	44.96	1	45.10	45.00	31.6	8,621	0.37%
2022/06/02	4	46.14	0	0.00	46.10	4	8,580	0.05%
2022/06/01	0	0.00	21	46.48	46.35	-21	8,711	-0.24%
2022/05/30	3	46.20	0	0.00	46.55	3	8,881	0.03%
2022/05/27	4	46.05	0	0.00	46.00	4	8,908	0.04%
2022/05/26	7.1	46.00	0	0.00	46.00	7.1	9,060	0.08%
2022/05/25	0.2	45.65	0	0.00	46.00	0.2	9,159	0.00%
2022/05/24	0.3	45.95	1	46.05	45.80	-0.7	9,320	-0.01%
2022/05/23	1	46.10	1	45.95	46.00	0	9,444	0.00%
2022/05/20	1	45.65	0	0.00	45.85	1	9,685	0.01%
2022/05/19	1	45.50	0	45.65	45.60	1	9,778	0.01%
2022/05/18	4	45.79	0	0.00	45.90	4	9,750	0.04%
2022/05/17	1	45.35	0	0.00	45.45	1	9,739	0.01%
2022/05/16	2.2	44.43	3	44.52	44.55	-0.8	9,756	-0.01%
2022/05/13	63.1	44.43	56	43.84	44.70	7.1	9,762	0.07%
2022/05/12	2	45.90	0	0.00	45.40	2	9,552	0.02%
2022/05/11	0.2	46.40	20	46.40	46.25	-19.8	9,474	-0.21%
2022/05/10	2	46.38	3	46.28	46.50	-1	9,491	-0.01%
2022/05/09	1	46.60	5	46.70	46.50	-4	9,510	-0.04%
2022/05/06	3.1	46.77	4	46.78	46.90	-0.9	9,568	-0.01%
2022/05/05	1.1	47.10	0	0.00	47.00	1.1	9,644	0.01%
2022/05/03	1	46.90	4	46.90	46.65	-3	9,780	-0.03%
2022/04/29	0	47.00	2	46.85	46.95	-2	9,807	-0.02%
2022/04/28	7	46.84	1	46.85	46.70	6	9,846	0.06%
2022/04/27	2	46.60	2	46.45	46.70	0	9,839	0.00%
2022/04/26	5	46.76	2	47.20	47.20	3	9,858	0.03%
2022/04/25	13	46.56	0	0.00	46.45	13	9,766	0.13%
2022/04/22	7	47.24	10	47.30	47.10	-3	9,677	-0.03%
2022/04/21	6	47.75	0	0.00	47.50	6	9,599	0.06%
2022/04/20	3	47.52	1	48.75	48.75	2	9,493	0.02%
2022/04/19	9	47.86	0	0.00	47.80	9	9,399	0.10%
2022/04/18	21	47.88	1	48.25	47.80	20	9,395	0.21%
2022/04/15	3	47.80	1	48.05	48.05	2	9,352	0.02%
2022/04/14	6.5	47.75	8	47.81	47.85	-1.5	9,312	-0.02%
2022/04/13	7	47.26	0	0.00	47.45	7	9,288	0.08%
2022/04/12	10	46.91	0	0.00	46.90	10	9,253	0.11%
2022/04/11	66.2	47.72	28	47.75	47.60	38.2	9,119	0.42%
2022/04/08	4.1	48.92	6	48.71	48.75	-1.9	8,892	-0.02%
2022/04/07	81.5	49.01	41	49.33	48.90	40.5	8,703	0.47%
2022/04/06	122.7	47.55	47	48.57	49.00	75.7	7,888	0.96%	大買/
2022/04/01	13	45.59	1	45.70	45.70	12	7,252	0.17%
2022/03/31	6	45.38	2	45.43	45.40	4	7,189	0.06%
2022/03/30	3.2	45.35	0	0.00	45.40	3.2	7,184	0.04%
2022/03/29	2.7	45.36	0	0.00	45.30	2.7	7,325	0.04%
2022/03/28	4	45.36	0	0.00	45.35	4	7,363	0.05%
2022/03/25	3	45.75	10	45.80	45.75	-7	7,389	-0.09%
2022/03/24	12	45.76	2	45.65	45.75	10	7,451	0.13%
2022/03/23	11	45.91	1.4	45.87	45.95	9.6	7,509	0.13%
2022/03/22	57.7	45.42	3	45.27	45.50	54.7	7,515	0.73%
2022/03/21	13	46.21	0	0.00	46.20	13	7,261	0.18%
2022/03/18	37.3	46.82	0	0.00	46.60	37.3	7,118	0.52%
2022/03/17	35.1	47.03	3	46.70	47.00	32.1	7,022	0.46%
2022/03/16	52.7	47.19	309	47.26	46.85	-256.3	6,829	-3.75%	大賣/鉅額交易
2022/03/15	134	50.55	5	50.04	50.50	129	6,228	2.07%	大買/鉅額交易
2022/03/14	9	49.46	3	50.03	49.60	6	6,042	0.10%
2022/03/11	5	48.88	2	48.80	48.90	3	5,950	0.05%
2022/03/09	0.5	49.15	1	49.20	49.35	-0.5	5,893	-0.01%
2022/03/08	24	49.13	4	48.78	48.50	20	5,836	0.34%
2022/03/07	9.5	48.93	196	49.15	49.30	-186.5	5,723	-3.26%	大賣/鉅額交易
2022/03/04	6	50.43	62	50.52	50.50	-56	5,607	-1.00%
2022/03/03	0.5	50.00	12.5	49.97	50.20	-12	5,520	-0.22%
2022/03/02	0.5	49.50	2.1	49.46	49.90	-1.6	5,490	-0.03%
2022/03/01	141	49.94	2	49.53	49.45	139	5,514	2.52%	大買/鉅額交易
2022/02/25	2	48.98	5.5	48.80	48.95	-3.5	5,379	-0.07%
2022/02/24	3	48.48	5	48.56	48.35	-2	5,287	-0.04%
2022/02/23	83	49.11	22	48.86	49.10	61	5,123	1.19%
2022/02/22	59	48.76	11	48.11	48.90	48	5,011	0.96%
2022/02/21	155	48.22	13.6	47.43	48.15	141.4	4,800	2.95%	大買/鉅額交易
2022/02/18	2	47.15	4	47.24	47.20	-2	4,722	-0.04%
2022/02/17	5	47.16	2	47.15	47.25	3	4,777	0.06%
2022/02/16	12	47.07	3.7	47.15	47.15	8.3	4,863	0.17%
2022/02/15	1.2	47.16	0	0.00	47.10	1.2	5,051	0.02%
2022/02/14	1.5	46.75	0	0.00	46.85	1.5	5,014	0.03%
2022/02/11	3.3	46.75	3	46.73	46.80	0.3	5,024	0.01%
2022/02/10	4	46.83	1.2	46.90	46.90	2.8	5,005	0.06%
2022/02/09	34.3	47.08	3	47.05	47.00	31.3	4,977	0.63%
2022/02/08	8.5	47.21	5	47.12	47.25	3.5	4,940	0.07%
2022/02/07	18	46.98	0	0.00	47.05	18	4,852	0.37%
2022/01/26	20	46.25	1	46.75	46.80	19	4,760	0.40%
2022/01/25	3	46.18	2	46.20	46.30	1	4,666	0.02%
2022/01/24	0	0.00	1	46.10	46.30	-1	4,641	-0.02%
2022/01/21	6	46.05	5.1	46.15	46.25	0.9	4,590	0.02%
2022/01/20	1	46.05	2	46.00	46.15	-1	4,536	-0.02%
2022/01/19	0	0.00	6	45.97	45.95	-6	4,521	-0.13%
2022/01/18	2	46.13	3	46.17	46.10	-1	4,470	-0.02%
2022/01/17	3	46.13	0	0.00	46.25	3	4,483	0.07%
2022/01/14	0	0.00	3	46.35	46.35	-3	4,544	-0.07%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.50	0	0.00	46.25	1	4,657	0.02%
2022/01/11	0	0.00	2	46.30	46.40	-2	4,626	-0.04%
2022/01/10	0	0.00	1	46.30	46.35	-1	4,618	-0.02%
2022/01/05	5	46.09	0	0.00	46.10	5	4,599	0.11%
2022/01/04	5	46.14	0	0.00	46.15	5	4,640	0.11%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	13	46.27	20	46.23	46.25	-7	4,602	-0.15%
2021/12/29	2	46.18	6	46.15	46.25	-4	4,569	-0.09%
2021/12/28	2	46.13	0	0.00	46.15	2	4,557	0.04%
2021/12/27	0	0.00	2	46.10	46.25	-2	4,540	-0.04%
2021/12/24	1.1	46.00	0	0.00	46.20	1.1	4,524	0.02%
2021/12/23	9.1	45.94	6	45.98	46.05	3.1	4,502	0.07%
2021/12/22	1.2	46.58	4	46.74	46.70	-2.8	4,305	-0.07%
2021/12/21	1	47.10	1	47.25	47.00	0	4,226	0.00%
2021/12/20	2	47.48	7	47.55	47.60	-5	4,188	-0.12%
2021/12/17	3.1	47.13	1	47.20	47.25	2.1	4,196	0.05%
2021/12/16	2.3	47.27	6	47.09	47.25	-3.7	4,208	-0.09%
2021/12/15	2	46.50	4	46.50	46.60	-2	4,267	-0.05%
2021/12/14	1	46.60	3	46.45	46.50	-2	4,273	-0.05%
2021/12/13	1	46.85	0.9	46.85	46.70	0.1	4,252	0.00%
2021/12/10	1.1	46.51	1	46.45	46.50	0.1	4,199	0.00%
2021/12/07	3	46.45	0.1	46.50	46.50	2.9	4,130	0.07%
2021/12/06	0	0.00	1	46.40	46.40	-1	4,098	-0.02%
2021/12/03	5	46.35	0	0.00	46.30	5	4,116	0.12%
2021/11/30	1	46.50	0	0.00	46.20	1	4,101	0.02%
2021/11/29	3	46.50	1	46.45	46.45	2	4,068	0.05%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	6	47.20	0	0.00	47.10	6	4,003	0.15%
2021/11/22	3	46.55	0	0.00	46.55	3	3,875	0.08%
2021/11/18	21	46.88	10	46.60	46.60	11	3,886	0.28%
2021/11/16	5	47.09	0	0.00	46.80	5	3,859	0.13%
2021/11/15	2	47.85	0	48.15	47.65	2	3,829	0.05%
2021/11/12	4	46.70	5	47.20	47.80	-1	3,734	-0.03%
2021/11/11	2	45.80	0	0.00	45.60	2	3,576	0.06%
2021/11/09	2	44.85	0	0.00	44.95	2	3,676	0.05%
2021/11/08	1	44.80	3	44.95	45.00	-2	3,689	-0.05%
2021/11/05	2	44.48	0	0.00	44.55	2	3,715	0.05%
2021/11/03	3	44.80	0	0.00	44.85	3	3,737	0.08%
2021/11/02	0	0.00	1	44.95	44.70	-1	3,818	-0.03%
2021/11/01	1	44.80	2	44.90	44.70	-1	3,840	-0.03%
2021/10/29	1	44.95	0	45.20	44.95	1	3,853	0.03%
2021/10/28	3	45.08	0	0.00	45.10	3	3,908	0.08%
2021/10/27	2	45.15	0	0.00	45.10	2	3,952	0.05%
2021/10/26	0	0.00	30	45.55	45.55	-30	3,975	-0.75%
2021/10/22	7	45.65	0	0.00	45.15	7	4,122	0.17%
2021/10/19	1	44.55	1	44.60	44.55	0	4,268	0.00%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	44.80	2.2	44.91	44.75	-2.2	4,387	-0.05%
2021/10/14	0	0.00	5	44.65	44.70	-5	4,394	-0.11%
2021/10/13	0	0.00	0.2	45.15	45.05	-0.2	4,452	0.00%
2021/10/07	2	44.50	6.1	44.64	44.65	-4.1	4,430	-0.09%
2021/10/05	10.2	44.50	0	0.00	44.60	10.2	4,464	0.23%
2021/10/04	2	44.80	2	44.75	44.70	0	4,580	0.00%
2021/09/30	0	0.00	0.1	45.20	45.10	-0.1	4,629	0.00%
2021/09/29	0	0.00	3	45.10	45.05	-3	4,619	-0.06%
2021/09/28	2	45.05	2	45.23	45.30	0	4,593	0.00%
2021/09/27	1	45.25	0	0.00	44.65	1	4,567	0.02%
2021/09/24	0	0.00	1	45.25	45.10	-1	4,508	-0.02%
2021/09/23	2	46.90	0.3	46.70	46.80	1.7	4,357	0.04%
2021/09/22	19	46.48	0.5	46.70	46.20	18.5	4,245	0.44%
2021/09/17	12	47.49	0	0.00	47.35	12	4,100	0.29%
2021/09/16	1	47.55	0	47.80	47.80	1	4,089	0.02%
2021/09/15	2	47.63	0	0.00	47.55	2	4,138	0.05%
2021/09/14	1.2	48.01	0	0.00	47.90	1.2	4,191	0.03%
2021/09/13	1.4	48.22	0	0.00	48.35	1.4	4,204	0.03%
2021/09/10	2	47.98	0	0.00	47.95	2	4,242	0.05%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/08/30	0	0.00	0	47.50	47.40	0	4,411	0.00%
2021/08/25	50	47.35	30	47.35	47.60	20	4,498	0.44%
2021/08/20	0	0.00	120	47.53	47.55	-120	4,597	-2.61%	大賣/鉅額交易
2021/08/19	1	47.50	3	47.62	47.55	-2	5,750	-0.03%
2021/08/18	1	48.35	8	48.43	48.40	-7	5,778	-0.12%
2021/08/17	0	0.00	24	48.75	48.60	-24	5,807	-0.41%
2021/08/16	0	0.00	6	48.14	48.10	-6	5,726	-0.10%
2021/08/13	0	0.00	3	48.90	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	2	48.50	7	48.72	48.85	-5	5,582	-0.09%
2021/08/09	0	0.00	20	49.03	49.00	-20	5,636	-0.35%
2021/08/06	60	49.27	1	49.20	49.45	59	5,660	1.04%
2021/08/05	2	48.68	1	48.95	48.70	1	5,663	0.02%
2021/08/04	81.1	49.02	1	49.00	49.05	80.1	5,896	1.36%
2021/08/03	114	49.48	0	0.00	49.30	114	5,955	1.91%	大買/鉅額交易
2021/08/02	200	49.30	0	0.00	49.45	200	6,067	3.30%	大買/鉅額交易
2021/07/30	11	48.94	5	48.96	49.05	6	6,127	0.10%
2021/07/29	8	48.93	9	49.09	49.10	-1	6,148	-0.02%
2021/07/28	2	48.15	1	48.40	48.35	1	6,105	0.02%
2021/07/27	0	0.00	10.2	47.71	48.15	-10.2	6,096	-0.17%
2021/07/26	21	48.13	13	48.05	48.10	8	6,098	0.13%
2021/07/23	2	48.04	4.3	47.93	47.90	-2.3	6,014	-0.04%
2021/07/22	1	46.45	9.7	46.53	46.85	-8.7	5,822	-0.15%
2021/07/21	0	0.00	29.3	45.95	46.00	-29.3	5,780	-0.51%
2021/07/19	30	46.00	1	46.30	46.10	29	6,065	0.48%
2021/07/16	0	0.00	0.2	45.25	45.75	-0.2	6,068	0.00%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	35	44.92	44.95	-35	6,056	-0.58%
2021/07/13	0	0.00	4	45.10	44.85	-4	6,135	-0.07%
2021/07/09	29	45.05	39	45.56	45.00	-10	6,084	-0.16%
2021/07/08	0	0.00	2	44.60	44.65	-2	6,005	-0.03%
2021/07/07	10	44.45	1.4	44.02	44.40	8.6	6,008	0.14%
2021/07/06	0.2	43.60	2	43.65	43.65	-1.8	5,987	-0.03%
2021/07/05	2	43.50	0	0.00	43.50	2	6,028	0.03%
2021/07/01	0	43.50	5	43.40	43.20	-5	6,112	-0.08%
2021/06/30	3	43.63	0	0.00	43.65	3	6,122	0.05%
2021/06/29	0	0.00	10	43.40	43.55	-10	6,147	-0.16%
2021/06/28	1	43.60	0	0.00	43.60	1	6,172	0.02%
2021/06/25	6	44.25	1	43.90	43.60	5	6,171	0.08%
2021/06/24	2	43.75	2	43.73	43.85	0	6,158	0.00%
2021/06/23	1	42.85	0	0.00	42.70	1	6,132	0.02%
2021/06/21	2	42.20	0	0.00	42.20	2	6,087	0.03%
2021/06/17	2	42.45	0	0.00	42.75	2	6,189	0.03%
2021/06/16	0	0.00	1	42.75	42.50	-1	6,260	-0.02%
2021/06/15	0	0.00	1	42.85	42.80	-1	6,256	-0.02%
2021/06/11	10	42.40	1	42.40	42.40	9	6,240	0.14%
2021/06/10	5	41.90	5	42.45	42.30	0	6,243	0.00%
2021/06/08	13	41.53	0	0.00	41.40	13	6,192	0.21%
2021/06/07	10.5	41.65	0	0.00	41.55	10.5	6,172	0.17%
2021/06/04	2	41.90	11	41.85	41.95	-9	6,144	-0.15%
2021/06/03	0.3	42.05	0	0.00	41.85	0.3	6,153	0.00%
2021/06/02	13.4	42.08	0	0.00	42.00	13.4	6,141	0.22%
2021/06/01	10	42.20	0	0.00	42.20	10	6,061	0.16%
2021/05/31	2	42.65	0	0.00	42.10	2	6,060	0.03%
2021/05/27	13.5	42.01	0	0.00	42.60	13.5	5,986	0.23%
2021/05/26	5	42.25	0	0.00	42.20	5	4,867	0.10%
2021/05/25	2	42.55	0	0.00	42.30	2	4,800	0.04%
2021/05/24	3	42.70	0.2	42.90	42.70	2.8	4,755	0.06%
2021/05/21	0	0.00	6	42.83	43.00	-6	4,782	-0.13%
2021/05/19	4	41.88	8	41.88	41.85	-4	4,749	-0.08%
2021/05/18	8	41.28	5.3	41.86	41.90	2.7	4,748	0.06%
2021/05/17	5.3	41.36	1	41.55	40.80	4.3	4,762	0.09%
2021/05/14	1	42.80	6	43.62	42.80	-5	4,683	-0.11%
2021/05/13	41	42.52	17	40.91	42.10	24	4,629	0.52%
2021/05/12	18.4	42.69	2	41.85	42.60	16.4	4,544	0.36%
2021/05/11	0	0.00	4.1	45.10	44.85	-4.1	4,277	-0.10%
2021/05/10	9	45.29	17	45.46	45.70	-8	4,201	-0.19%
2021/05/07	0.4	44.70	2.6	45.24	44.70	-2.2	4,073	-0.05%
2021/05/06	0	0.00	2	45.20	45.25	-2	3,976	-0.05%
2021/05/05	0	0.00	1	45.30	45.20	-1	3,929	-0.03%
2021/05/04	4.9	44.32	2.4	44.52	44.35	2.4	3,882	0.06%
2021/05/03	0.4	45.10	0.1	45.16	44.70	0.3	3,820	0.01%
2021/04/29	1	45.25	6	45.32	45.25	-5	3,765	-0.13%
2021/04/28	2	45.80	3	45.73	45.65	-1	3,739	-0.03%
2021/04/27	11	46.00	2	46.33	46.20	9	3,767	0.24%
2021/04/26	11	46.79	4.2	46.50	46.60	6.8	3,705	0.18%
2021/04/23	0	0.00	6	44.78	45.35	-6	3,491	-0.17%
2021/04/22	5.3	44.43	0.9	44.30	44.10	4.4	3,389	0.13%
2021/04/21	1.2	44.13	8	44.15	44.35	-6.9	3,329	-0.21%
2021/04/20	3	44.32	0.1	44.30	44.35	2.9	3,311	0.09%
2021/04/19	1	44.40	5	44.66	44.60	-4	3,322	-0.12%
2021/04/16	8	43.60	0	0.00	43.60	8	3,270	0.24%
2021/04/14	35.1	43.27	6	43.21	43.25	29.1	3,331	0.87%
2021/04/13	44	43.65	13	43.52	43.50	31	3,329	0.93%
2021/04/09	0	0.00	1	43.65	43.75	-1	3,336	-0.03%
2021/04/08	0.4	43.60	2	43.58	43.50	-1.6	3,300	-0.05%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	6.4	43.60	5	43.60	43.65	1.4	3,270	0.04%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	0.2	43.50	0.3	43.50	43.50	-0.1	3,351	0.00%
2021/03/30	0	0.00	1	43.50	43.45	-1	3,527	-0.03%
2021/03/29	4.4	43.35	1	43.55	43.55	3.4	3,680	0.09%
2021/03/26	0	0.00	3	43.50	43.50	-3	3,854	-0.08%
2021/03/25	0	43.45	0	0.00	43.60	0	4,049	0.00%
2021/03/24	2.9	43.26	0	0.00	43.55	2.9	4,322	0.07%
2021/03/23	7	43.34	2	43.20	43.15	5	4,361	0.11%
2021/03/22	3	43.25	2	43.80	43.60	1	4,406	0.02%
2021/03/19	3	44.43	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	20	45.50	45.20	-20	4,322	-0.46%
2021/03/17	0	0.00	36	45.15	45.20	-36	4,363	-0.83%
2021/03/16	1	44.95	15	44.90	44.90	-14	4,433	-0.32%
2021/03/15	4	44.74	4	44.70	44.75	0	4,528	0.00%
2021/03/12	5	44.85	0.1	45.05	44.95	4.9	4,737	0.10%
2021/03/11	2	45.33	3	45.38	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	1	45.60	45.45	-1	5,045	-0.02%
2021/03/09	1	45.30	29	45.25	45.40	-28	5,080	-0.55%
2021/03/08	4	45.15	0	0.00	45.25	4	5,088	0.08%
2021/03/05	1	44.90	0	0.00	44.95	1	5,096	0.02%
2021/03/04	3	44.78	0	0.00	45.05	3	5,217	0.06%
2021/03/03	2	44.75	0	0.00	44.95	2	5,185	0.04%
2021/03/02	2	44.85	0	0.00	44.55	2	5,174	0.04%
2021/02/26	0	0.00	2	45.20	45.20	-2	5,182	-0.04%
2021/02/25	0	0.00	2.1	44.95	44.95	-2.1	5,115	-0.04%
2021/02/24	0	0.00	14	44.98	44.55	-14	5,110	-0.27%
2021/02/23	12	44.60	11.4	44.86	44.85	0.6	5,087	0.01%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/19	2	43.70	1	43.95	44.10	1	5,037	0.02%
2021/02/17	1	44.40	0	0.00	43.75	1	5,010	0.02%
2021/02/05	5	43.55	1	43.65	43.60	4	4,979	0.08%
2021/02/02	1	43.20	0	0.00	43.60	1	5,119	0.02%
2021/01/29	3	42.80	1	42.80	42.60	2	5,117	0.04%
2021/01/28	35	43.22	0	0.00	43.25	35	5,081	0.69%
2021/01/27	1	43.75	0	0.00	43.60	1	5,087	0.02%
2021/01/25	3	43.08	0	0.00	43.95	3	5,087	0.06%
2021/01/22	1.1	43.19	0	0.00	43.10	1.1	5,104	0.02%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	6	43.73	3	43.73	43.10	3	5,100	0.06%
2021/01/19	3	44.73	0	0.00	44.40	3	5,021	0.06%
2021/01/18	4	44.70	0	0.00	44.55	4	4,997	0.08%
2021/01/15	5	45.75	0	0.00	45.05	5	5,015	0.10%
2021/01/13	8	45.78	0	0.00	45.80	8	5,174	0.15%
2021/01/12	3	45.83	0	0.00	45.55	3	5,170	0.06%
2021/01/11	9	46.03	5	46.25	46.00	4	5,145	0.08%
2021/01/08	2	45.85	25	45.86	45.90	-23	5,122	-0.45%
2021/01/06	5	45.29	5	45.75	45.20	0	5,053	0.00%
2021/01/05	0.2	45.20	20	45.05	45.05	-19.8	5,013	-0.39%
2021/01/04	5	45.15	0	0.00	45.15	5	5,002	0.10%
2020/12/29	22	45.74	0	0.00	45.60	22	4,996	0.44%
2020/12/28	13	45.85	80	46.30	45.90	-67	4,988	-1.34%
2020/12/25	0	0.00	130.1	46.52	46.45	-130.1	4,947	-2.63%	大賣/鉅額交易
2020/12/24	200	45.69	6	46.04	46.40	194	4,907	3.95%	大買/鉅額交易
2020/12/23	0	0.00	2	44.85	45.00	-2	4,737	-0.04%
2020/12/22	2	44.80	1	45.30	44.50	1	4,623	0.02%
2020/12/21	4	45.56	0	0.00	44.95	4	4,561	0.09%
2020/12/18	5	46.26	1.1	46.18	45.60	3.9	4,425	0.09%
2020/12/17	0	0.00	8	46.00	46.05	-8	4,185	-0.19%
2020/12/16	0	0.00	12	45.94	45.95	-12	4,169	-0.29%
2020/12/15	0	0.00	1	45.05	45.25	-1	4,086	-0.02%
2020/12/14	27	44.98	3.5	44.94	44.90	23.5	4,076	0.58%
2020/12/11	55	44.41	3	44.48	44.35	52	4,015	1.30%
2020/12/10	8.8	44.28	3	44.58	44.60	5.8	3,999	0.15%
2020/12/09	1.5	44.57	1	44.50	44.50	0.5	3,934	0.01%
2020/12/08	11.1	45.01	25	45.14	45.40	-13.9	3,834	-0.36%
2020/12/07	47	45.49	56.1	45.31	45.85	-9.1	3,620	-0.25%
2020/12/04	7.5	43.52	0	0.00	43.50	7.5	3,344	0.22%
2020/12/03	3	43.85	2	43.88	43.80	1	3,285	0.03%
2020/12/02	0	0.00	2	44.33	44.35	-2	3,253	-0.06%
2020/12/01	0	0.00	1.2	44.43	44.50	-1.2	3,240	-0.04%
2020/11/30	0	0.00	1.1	44.32	44.50	-1.1	3,235	-0.03%
2020/11/27	4	43.73	0	0.00	43.85	4	3,140	0.13%
2020/11/26	3	43.70	0	0.00	43.85	3	3,149	0.10%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/19	0.5	43.25	2	43.05	43.15	-1.5	3,268	-0.05%
2020/11/18	2.1	43.08	2.3	43.11	43.35	-0.2	3,279	-0.01%
2020/11/17	0	0.00	2.1	43.38	43.40	-2.1	3,277	-0.06%
2020/11/16	1.2	43.32	0	0.00	43.45	1.2	3,317	0.04%
2020/11/13	1	43.25	1	43.40	43.40	0	3,336	0.00%
2020/11/12	2	43.50	2	43.50	43.85	0	3,324	0.00%
2020/11/11	2	43.43	8	43.36	44.00	-6	3,346	-0.18%
2020/11/10	2.1	42.85	2	42.73	42.95	0.1	3,273	0.00%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	0.3	42.15	0	0.00	42.00	0.3	3,211	0.01%
2020/11/03	0	0.00	1	42.20	42.35	-1	3,197	-0.03%
2020/11/02	4	41.85	0.1	41.90	41.90	3.9	3,189	0.12%
2020/10/30	5.3	41.81	0	42.00	41.50	5.3	3,171	0.17%
2020/10/29	7	41.91	0	0.00	41.85	7	3,118	0.22%
2020/10/28	13	42.33	0	0.00	42.10	13	3,121	0.42%
2020/10/27	5	42.55	1	42.50	42.55	4	3,113	0.13%
2020/10/26	21	42.65	5	42.65	42.60	16	3,111	0.51%
2020/10/23	15	42.66	0	0.00	42.55	15	3,120	0.48%
2020/10/22	6	42.27	1	43.20	43.20	5	3,106	0.16%
2020/10/21	4	42.68	0	0.00	42.70	4	2,930	0.14%
2020/10/20	3	42.72	0	0.00	42.65	3	2,920	0.10%
2020/10/19	1	42.65	1	42.70	43.20	0	2,899	0.00%
2020/10/16	0	0.00	2	43.03	42.90	-2	2,874	-0.07%
2020/10/15	10.1	42.99	1	43.00	42.95	9.1	2,865	0.32%
2020/10/14	3	43.70	0	0.00	43.75	3	2,841	0.11%
2020/10/13	6	43.79	0	0.00	43.85	6	2,846	0.21%
2020/10/12	0	0.00	2	44.25	44.20	-2	2,839	-0.07%
2020/10/08	0	0.00	5	44.50	44.70	-5	2,849	-0.18%
2020/10/05	0	0.00	0.8	43.40	43.20	-0.8	2,833	-0.03%
2020/09/30	11	43.01	0	0.00	43.00	11	2,825	0.39%
2020/09/29	11	43.35	0	0.00	43.30	11	2,824	0.39%
2020/09/28	0	0.00	1	42.50	42.65	-1	2,795	-0.04%
2020/09/24	7	41.44	2	41.35	41.45	5	2,721	0.18%
2020/09/23	4	46.38	11	46.10	46.15	-7	2,590	-0.27%
2020/09/22	7	46.65	6	46.60	46.60	1	2,499	0.04%
2020/09/21	2	46.75	3	46.85	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	7	46.55	46.65	-7	2,411	-0.29%
2020/09/17	0	0.00	1	46.60	46.55	-1	2,381	-0.04%
2020/09/16	0	0.00	2	46.30	46.35	-2	2,358	-0.08%
2020/09/15	0	0.00	1	46.15	46.35	-1	2,343	-0.04%
2020/09/10	3	46.35	2	46.20	46.30	1	2,321	0.04%
2020/09/09	4	45.79	0	0.00	46.15	4	2,306	0.17%
2020/09/07	0	0.00	1	46.15	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	2	45.53	45.80	-2	2,420	-0.08%
2020/09/03	0	0.00	4	45.54	45.60	-4	2,467	-0.16%
2020/08/31	0	0.00	1	46.40	46.40	-1	2,516	-0.04%
2020/08/28	3	45.80	4	45.75	45.60	-1	2,440	-0.04%
2020/08/27	8	45.53	0	0.00	45.50	8	2,459	0.33%
2020/08/26	0	0.00	5	45.20	45.50	-5	2,500	-0.20%
2020/08/25	5	45.00	10	45.00	44.95	-5	2,531	-0.20%
2020/08/24	0.1	44.65	0	0.00	44.65	0.1	2,659	0.00%
2020/08/21	6	44.33	7.3	44.21	44.35	-1.3	2,688	-0.05%
2020/08/19	0	0.00	1	44.40	44.45	-1	2,644	-0.04%
2020/08/18	1	44.40	2	44.43	44.30	-1	2,619	-0.04%
2020/08/17	0	0.00	1	44.30	44.35	-1	2,621	-0.04%
2020/08/14	2	43.13	0	0.00	43.10	2	2,595	0.08%
2020/08/13	1	43.50	1	43.45	43.75	0	2,596	0.00%
2020/08/12	1	42.70	1	42.55	42.55	0	2,585	0.00%
2020/08/10	0	0.00	1	42.90	42.90	-1	2,640	-0.04%
2020/08/04	0	0.00	3	42.40	42.30	-3	2,780	-0.11%
2020/08/03	10	42.80	0	0.00	42.20	10	2,816	0.36%
2020/07/29	6	42.15	0	0.00	41.90	6	2,787	0.22%
2020/07/27	2	42.58	0	0.00	42.30	2	2,799	0.07%
2020/07/23	1	43.25	0	0.00	43.40	1	2,805	0.04%
2020/07/21	0	0.00	4	43.50	43.45	-4	2,848	-0.14%
2020/07/20	0	0.00	11	42.70	42.65	-11	2,851	-0.39%
2020/07/17	0	0.00	2	42.90	42.90	-2	2,852	-0.07%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/15	3	43.05	4	43.48	43.65	-1	2,856	-0.04%
2020/07/10	0	0.00	2	43.30	43.15	-2	2,817	-0.07%
2020/07/09	6	44.13	0	0.00	43.90	6	2,812	0.21%
2020/07/07	0	0.00	3	44.30	44.10	-3	2,779	-0.11%
2020/07/06	1	44.00	2	44.13	44.00	-1	2,765	-0.04%
2020/06/29	1	43.60	0	0.00	43.60	1	2,797	0.04%
2020/06/23	2	44.08	0	0.00	43.90	2	2,823	0.07%
2020/06/22	0	0.00	2	43.95	43.55	-2	2,829	-0.07%
2020/06/18	3	44.02	0	0.00	44.05	3	2,865	0.10%
2020/06/17	0	0.00	1	44.25	44.25	-1	2,891	-0.03%
2020/06/16	10	44.10	0	0.00	44.20	10	2,963	0.34%
2020/06/15	5	43.97	0	0.00	43.70	5	3,099	0.16%
2020/06/12	2	43.73	0	0.00	43.60	2	3,148	0.06%
2020/06/11	4	45.33	0	0.00	44.80	4	3,119	0.13%
2020/06/10	1	45.80	0	0.00	45.85	1	3,127	0.03%
2020/06/09	0	0.00	20	46.50	46.50	-20	3,185	-0.63%
2020/06/08	1	46.75	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	1	46.75	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	16	46.33	46.40	-16	3,182	-0.50%
2020/06/02	0	0.00	2.5	45.03	45.40	-2.5	3,135	-0.08%
2020/06/01	0	0.00	2	44.95	44.90	-2	3,087	-0.06%
2020/05/28	2	45.00	0	0.00	44.75	2	2,899	0.07%
2020/05/27	0	0.00	1	44.15	44.45	-1	2,910	-0.03%
2020/05/26	1	44.20	0	0.00	44.25	1	2,950	0.03%
2020/05/25	0	0.00	1	43.95	44.15	-1	2,952	-0.03%
2020/05/21	1	44.40	0	0.00	44.20	1	2,953	0.03%
2020/05/19	0	0.00	1	43.95	44.00	-1	2,928	-0.03%
2020/05/18	5	43.65	5	43.10	43.10	0	2,914	0.00%
2020/05/14	0	0.00	2	43.18	43.05	-2	2,866	-0.07%
2020/05/13	0	0.00	1	44.05	44.00	-1	2,832	-0.04%
2020/05/12	5	44.75	3	44.90	44.90	2	2,786	0.07%
2020/05/11	2	44.55	5	44.67	44.70	-3	2,769	-0.11%
2020/05/08	4	43.80	0	0.00	43.80	4	2,735	0.15%
2020/05/05	0	0.00	5	43.85	43.65	-5	2,741	-0.18%
2020/05/04	3	42.20	0	0.00	43.00	3	2,763	0.11%
2020/04/30	1	44.10	2	44.05	43.65	-1	2,783	-0.04%
2020/04/28	2	42.60	3	42.65	42.85	-1	2,828	-0.04%
2020/04/24	2	40.70	0	0.00	40.55	2	2,911	0.07%
2020/04/23	0	0.00	0.2	40.75	40.60	-0.2	2,917	-0.01%
2020/04/21	1	40.60	1	40.50	40.40	0	2,922	0.00%
2020/04/17	1	41.65	0	0.00	41.30	1	2,903	0.03%
2020/04/15	1	41.50	0	0.00	41.75	1	2,879	0.03%
2020/04/14	1	40.80	0	0.00	41.50	1	2,874	0.03%
2020/04/13	19	40.53	0	0.00	40.30	19	2,850	0.67%
2020/04/10	2	40.48	0	0.00	40.65	2	2,860	0.07%
2020/04/09	3	40.40	0	0.00	40.30	3	2,865	0.10%
2020/04/08	1	40.45	2	40.50	40.40	-1	2,858	-0.03%
2020/04/07	12	40.95	0	0.00	40.45	12	2,843	0.42%
2020/04/06	2	39.95	1	40.35	40.40	1	2,820	0.04%
2020/04/01	2	40.38	1	40.20	39.90	1	2,814	0.04%
2020/03/31	6	40.33	1	40.55	40.50	5	2,803	0.18%
2020/03/30	3.1	39.32	2	39.00	40.00	1.1	2,784	0.04%
2020/03/27	0	0.00	3	39.92	39.55	-3	2,871	-0.10%
2020/03/26	5	39.56	0	0.00	39.90	5	2,947	0.17%
2020/03/25	1.1	39.56	4	39.79	39.80	-2.9	3,048	-0.09%
2020/03/24	2	36.90	1	36.85	36.85	1	3,033	0.03%
2020/03/23	0	0.00	2	34.00	34.15	-2	3,025	-0.07%
2020/03/20	5	34.37	2	35.03	35.00	3	3,015	0.10%
2020/03/19	3.3	32.86	1	32.95	32.90	2.3	2,948	0.08%
2020/03/18	4.5	36.95	1	36.45	36.45	3.5	2,814	0.12%
2020/03/17	3.5	38.11	2	38.75	38.00	1.5	2,762	0.05%
2020/03/16	1	40.00	1	40.05	40.05	0	2,713	0.00%
2020/03/13	8	38.72	6	39.23	40.40	2	2,685	0.07%
2020/03/12	2	42.43	0	0.00	41.80	2	2,579	0.08%
2020/03/11	0	0.00	1	44.25	43.85	-1	2,497	-0.04%
2020/03/10	1	43.90	0	0.00	43.95	1	2,482	0.04%
2020/03/09	0	0.00	2	44.60	44.30	-2	2,456	-0.08%
2020/03/06	2	45.15	0	0.00	45.25	2	2,418	0.08%
2020/03/04	3	44.55	3	44.75	45.00	0	2,401	0.00%
2020/03/02	0	0.00	8	44.13	44.50	-8	2,411	-0.33%
2020/02/27	6	44.71	0	0.00	44.85	6	2,420	0.25%
2020/02/26	2	44.83	3	44.90	44.80	-1	2,381	-0.04%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	2	45.15	4	45.30	45.10	-2	2,371	-0.08%
2020/02/21	0	0.00	2	45.68	45.50	-2	2,360	-0.08%
2020/02/20	5	45.78	5	45.93	45.70	0	2,358	0.00%
2020/02/19	3	46.10	0	0.00	46.20	3	2,346	0.13%
2020/02/18	3	45.85	0	0.00	46.05	3	2,339	0.13%
2020/02/14	2	45.90	0	0.00	45.85	2	2,369	0.08%
2020/02/12	4	45.45	0	0.00	45.80	4	2,398	0.17%
2020/02/11	3	45.48	0.6	45.60	45.35	2.4	2,393	0.10%
2020/02/10	2	45.33	0	0.00	45.50	2	2,397	0.08%
2020/02/07	14	45.51	1	45.35	45.25	13	2,411	0.54%
2020/02/06	2	45.73	3	45.53	45.55	-1	2,426	-0.04%
2020/02/04	0	0.00	2	45.10	45.00	-2	2,417	-0.08%
2020/02/03	3	44.72	0	0.00	44.90	3	2,404	0.12%
2020/01/30	13	45.56	0	0.00	45.45	13	2,348	0.55%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	1	46.70	2	46.80	46.85	-1	2,245	-0.04%
2020/01/14	0	0.00	10	46.45	46.40	-10	2,321	-0.43%
2020/01/10	0	0.00	10	46.25	46.25	-10	2,427	-0.41%
2020/01/09	0	0.00	1	46.00	46.00	-1	2,453	-0.04%
2020/01/08	1	45.80	1	45.90	45.70	0	2,483	0.00%
2020/01/06	2	46.28	0	0.00	46.20	2	2,534	0.08%
2020/01/03	0	0.00	2	46.20	46.40	-2	2,559	-0.08%
2019/12/27	0	0.00	10	46.40	46.40	-10	2,900	-0.34%
2019/12/26	0	0.00	7	46.15	46.20	-7	4,112	-0.17%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/24	2	45.95	0	0.00	46.15	2	5,351	0.04%
2019/12/23	1	46.00	1	46.15	45.55	0	5,284	0.00%
2019/12/20	10	45.63	1	45.90	45.45	9	5,215	0.17%
2019/12/19	3	45.77	0	0.00	45.90	3	5,119	0.06%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	0	0.00	10	46.20	46.25	-10	5,093	-0.20%
2019/12/16	5	46.20	25	46.31	46.25	-20	5,088	-0.39%
2019/12/13	0.2	46.30	0	0.00	46.25	0.2	5,109	0.00%
2019/12/12	2	46.10	2	46.35	46.35	0	5,127	0.00%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	11	46.05	0	0.00	46.05	11	5,169	0.21%
2019/12/09	2	46.40	0	0.00	46.30	2	5,168	0.04%
2019/12/06	3	46.60	0	0.00	46.60	3	5,163	0.06%
2019/12/05	0	0.00	1	46.60	46.55	-1	5,165	-0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/28	1	46.80	0	0.00	46.50	1	5,154	0.02%
2019/11/27	1	46.60	2	46.75	46.80	-1	5,166	-0.02%
2019/11/26	3	46.75	0	0.00	46.20	3	5,164	0.06%
2019/11/20	0	0.00	3	46.93	46.85	-3	5,167	-0.06%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/18	0	0.00	15	46.91	46.85	-15	5,184	-0.29%
2019/11/14	0	0.00	1	46.90	46.55	-1	5,199	-0.02%
2019/11/13	0	0.00	2	46.75	46.50	-2	5,195	-0.04%
2019/11/12	0	0.00	1	47.00	46.90	-1	5,211	-0.02%
2019/11/11	0	0.00	4	46.83	46.70	-4	5,200	-0.08%
2019/11/08	1	47.10	1	47.15	47.05	0	5,173	0.00%
2019/11/07	5	47.25	3	47.40	47.25	2	5,166	0.04%
2019/11/06	1	47.50	3	47.13	47.45	-2	5,160	-0.04%
2019/11/05	1	46.95	0	0.00	47.10	1	5,138	0.02%
2019/10/30	3	46.92	0	0.00	46.85	3	5,109	0.06%
2019/10/29	7	46.90	0	0.00	46.80	7	5,095	0.14%
2019/10/28	0	0.00	2	47.10	47.00	-2	5,078	-0.04%
2019/10/23	0	0.00	1	47.50	47.50	-1	5,022	-0.02%
2019/10/22	2	47.00	0	0.00	47.00	2	4,995	0.04%
2019/10/21	0	0.00	1	46.55	46.75	-1	4,961	-0.02%
2019/10/17	1	45.80	0	0.00	45.80	1	4,847	0.02%
2019/10/16	2	46.03	4	46.10	46.00	-2	4,809	-0.04%
2019/10/15	0	0.00	1	45.90	45.95	-1	4,780	-0.02%
2019/10/14	5	45.72	0	0.00	45.65	5	4,751	0.11%
2019/10/09	0	0.00	1	45.50	45.30	-1	4,717	-0.02%
2019/10/08	6	45.47	0	0.00	45.40	6	4,689	0.13%
2019/10/07	10	45.75	0	0.00	45.75	10	4,631	0.22%
2019/10/04	5	46.00	0	46.00	45.70	5	4,607	0.11%
2019/10/03	36	45.83	6	46.20	46.05	30	4,523	0.66%
2019/10/02	29	45.93	0	0.00	45.90	29	4,330	0.67%
2019/10/01	4	49.93	0	0.00	49.95	4	3,108	0.13%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/26	0	0.00	2	49.90	49.80	-2	1,857	-0.11%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/16	0	0.00	3	50.00	50.00	-3	1,705	-0.18%
2019/09/12	2	49.55	0	0.00	49.40	2	1,672	0.12%
2019/09/11	0	0.00	2	49.50	49.50	-2	1,701	-0.12%
2019/09/09	0	0.00	21	49.63	49.70	-21	1,681	-1.25%
2019/09/06	0	0.00	1	49.50	49.30	-1	1,680	-0.06%
2019/09/05	13	49.35	0	0.00	49.25	13	1,678	0.77%
2019/08/30	0	0.00	2	49.28	49.50	-2	1,684	-0.12%
2019/08/29	1	49.25	0	0.00	49.05	1	1,661	0.06%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	1	48.95	1	48.80	48.80	0	1,610	0.00%
2019/08/23	0	0.00	2	49.13	49.20	-2	1,606	-0.12%
2019/08/20	2	48.70	0	0.00	48.60	2	1,670	0.12%
2019/08/19	1	48.65	2	48.65	48.75	-1	1,660	-0.06%
2019/08/16	1	48.80	0	0.00	48.80	1	1,642	0.06%
2019/08/15	12	49.05	0	0.00	48.95	12	1,622	0.74%
2019/08/14	1	48.50	0	0.00	48.35	1	1,595	0.06%
2019/08/12	1	48.25	0	0.00	48.25	1	1,598	0.06%
2019/08/07	2	48.05	0	0.00	48.00	2	1,606	0.12%
2019/07/31	3	48.80	0	0.00	48.80	3	1,615	0.19%
2019/07/30	2	49.05	0	0.00	48.95	2	1,599	0.13%
2019/07/24	20	49.00	0	0.00	48.90	20	1,626	1.23%
2019/07/23	20	49.10	0	0.00	49.05	20	1,609	1.24%
2019/07/22	1	49.30	0	0.00	49.25	1	1,600	0.06%
2019/07/17	2	49.13	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.15	1	49.20	49.20	0	1,601	0.00%
2019/07/15	0	0.00	2	49.20	49.25	-2	1,602	-0.12%
2019/07/08	1	49.40	3	49.35	49.40	-2	1,669	-0.12%
2019/06/26	1	49.75	2	49.60	49.75	-1	1,945	-0.05%
2019/06/20	1	49.95	0	0.00	49.90	1	1,988	0.05%
2019/06/19	1	49.15	0	0.00	49.90	1	2,011	0.05%
2019/06/12	0	48.85	0	0.00	48.75	0	2,416	0.00%
2019/06/05	0	0.00	1	48.90	48.70	-1	2,533	-0.04%
2019/05/29	1	48.90	3	48.55	48.35	-2	2,510	-0.08%
2019/05/28	3	49.10	0	0.00	48.60	3	2,513	0.12%
2019/05/27	1	48.45	0	0.00	49.20	1	2,443	0.04%
2019/05/23	3	48.00	0	0.00	48.05	3	2,415	0.12%
2019/05/15	1	47.75	0	0.00	47.80	1	2,427	0.04%
2019/05/13	0	0.00	1	48.15	47.80	-1	2,444	-0.04%
2019/05/10	0	0.00	3	47.90	48.05	-3	2,479	-0.12%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/07	3	48.72	0	0.00	48.70	3	2,491	0.12%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	2	49.20	0	0.00	49.25	2	2,537	0.08%
2019/04/25	0	0.00	2	48.80	49.00	-2	2,534	-0.08%
2019/04/16	1	49.25	4	49.26	49.40	-3	2,551	-0.12%
2019/04/15	0	0.00	8	49.39	49.50	-8	2,547	-0.31%
2019/04/12	5	49.01	0	0.00	49.10	5	2,551	0.20%
2019/04/11	3	49.40	0	0.00	49.40	3	2,544	0.12%
2019/04/10	5	49.77	1	49.75	49.90	4	2,528	0.16%
2019/04/08	0	0.00	1	50.60	50.60	-1	2,534	-0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	1	51.00	0	0.00	50.80	1	2,589	0.04%
2019/04/01	0	0.00	5.1	51.39	50.90	-5.1	2,640	-0.19%
2019/03/29	1	50.00	14	50.61	50.80	-13	2,550	-0.51%
2019/03/28	2	49.70	0	0.00	49.85	2	2,529	0.08%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	5	49.04	49.25	-5	2,501	-0.20%
2019/03/22	1	49.10	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	2	49.20	49.35	-2	2,453	-0.08%
2019/03/20	1.5	48.70	0	0.00	48.70	1.5	2,416	0.06%
2019/03/19	0	0.00	1	49.25	48.90	-1	2,361	-0.04%
2019/03/18	1	48.45	0	0.00	48.55	1	2,302	0.04%
2019/03/15	1	47.70	1	48.10	48.20	0	2,278	0.00%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	0	0.00	1	47.95	47.90	-1	1,939	-0.05%
2019/03/07	2	47.60	0	0.00	47.50	2	1,942	0.10%
2019/03/06	1	47.55	0	0.00	47.55	1	1,947	0.05%
2019/03/04	0	0.00	2	47.70	47.50	-2	1,957	-0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/21	5	47.88	0	0.00	48.00	5	2,004	0.25%
2019/02/20	1	48.00	1	47.90	48.05	0	1,994	0.00%
2019/02/18	1	47.60	1	47.70	47.70	0	1,985	0.00%
2019/02/15	0	0.00	1	47.15	47.20	-1	1,989	-0.05%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.30	1	48.45	48.45	0	1,947	0.00%
2019/02/11	0	0.00	2	48.20	48.40	-2	1,951	-0.10%
2019/01/30	1	47.80	0	0.00	47.95	1	1,911	0.05%
2019/01/23	1	46.90	0	0.00	46.90	1	1,851	0.05%
2019/01/18	0	0.00	1	46.55	46.60	-1	1,875	-0.05%
2019/01/11	0	0.00	2	46.30	46.30	-2	2,029	-0.10%
2019/01/09	2	46.00	3	45.93	46.10	-1	2,047	-0.05%
2019/01/07	0	0.00	5	45.65	45.60	-5	2,086	-0.24%
2019/01/03	0	0.00	1.3	44.94	45.05	-1.3	2,227	-0.06%
2018/12/28	0	0.00	2	45.15	45.00	-2	2,274	-0.09%
2018/12/27	1	44.05	1	44.10	44.40	0	2,292	0.00%
2018/12/26	2	44.05	0	0.00	44.15	2	2,287	0.09%
2018/12/25	2	44.00	0	0.00	43.90	2	2,269	0.09%
2018/12/24	7	44.97	2	44.98	44.90	5	2,216	0.23%
2018/12/22	1	46.00	0	0.00	45.90	1	2,166	0.05%
2018/12/17	2	46.60	0	0.00	46.10	2	2,205	0.09%
2018/12/13	0	0.00	0.1	46.70	46.70	-0.1	2,258	0.00%
2018/12/12	0.5	46.15	0	0.00	46.25	0.5	2,255	0.02%
2018/12/11	1	45.75	0	0.00	46.00	1	2,262	0.04%
2018/12/07	0	0.00	1	46.15	46.30	-1	2,348	-0.04%
2018/12/04	0	0.00	1	46.90	46.70	-1	2,983	-0.03%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	7	46.81	46.90	-7	4,360	-0.16%
2018/11/27	1	46.45	0	0.00	46.25	1	4,977	0.02%
2018/11/26	5	46.90	0	0.00	46.20	5	5,043	0.10%
2018/11/21	0	0.00	2	45.85	46.25	-2	5,083	-0.04%
2018/11/20	2	45.90	0	0.00	45.85	2	5,090	0.04%
2018/11/19	0	0.00	1	46.25	46.45	-1	5,097	-0.02%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/10/29	0	0.00	3	44.50	44.60	-3	5,724	-0.05%
2018/10/26	1	44.10	1	44.30	44.40	0	5,726	0.00%
2018/10/25	3	44.95	0	0.00	45.00	3	5,721	0.05%
2018/10/18	1	45.95	0	0.00	45.90	1	5,597	0.02%
2018/10/17	1	46.00	0	0.00	45.85	1	5,585	0.02%
2018/10/12	0	0.00	8	46.03	46.25	-8	5,486	-0.15%
2018/10/05	3	47.10	0	0.00	46.75	3	5,270	0.06%
2018/10/02	0	0.00	1	48.30	48.35	-1	5,233	-0.02%
2018/09/28	0.5	48.25	0	0.00	48.40	0.5	5,212	0.01%
2018/09/27	1	47.50	2	48.00	48.00	-1	5,198	-0.02%
2018/09/26	0	0.00	2	48.40	47.45	-2	5,177	-0.04%
2018/09/21	0	0.00	1	48.50	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	1	48.20	48.15	-1	5,140	-0.02%
2018/09/14	0	0.00	1.3	47.15	47.50	-1.3	5,117	-0.03%
2018/09/13	0	0.00	1	47.65	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	3	46.48	46.90	-3	5,051	-0.06%
2018/09/11	1	45.40	4	45.15	45.40	-3	4,986	-0.06%
2018/09/10	2	44.78	0	0.00	44.60	2	4,834	0.04%
2018/09/07	27	45.74	4	45.10	45.10	23	4,580	0.50%
2018/09/06	1	49.00	1	49.15	49.15	0	3,932	0.00%
2018/09/05	1	48.80	1.1	48.84	48.80	-0.1	3,239	0.00%
2018/09/04	2	49.95	1	50.10	49.95	1	2,892	0.03%
2018/09/03	4	50.20	2	50.15	50.00	2	2,724	0.07%
2018/08/31	0	0.00	22	49.41	49.90	-22	2,690	-0.82%
2018/08/29	2	48.83	2	49.00	48.95	0	2,728	0.00%
2018/08/21	0	0.00	5	48.16	48.20	-5	2,879	-0.17%
2018/08/17	0	0.00	2	47.85	47.80	-2	2,876	-0.07%
2018/08/16	1	47.70	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.00	48.00	-1	2,873	-0.03%
2018/08/09	0.5	48.30	1	48.30	48.30	-0.5	2,481	-0.02%
2018/08/08	2	47.80	0	0.00	47.90	2	2,452	0.08%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	1	47.35	0	0.00	47.35	1	2,406	0.04%
2018/08/01	0	0.00	6	47.50	47.20	-6	2,402	-0.25%
2018/07/27	0	0.00	4	46.05	46.20	-4	2,361	-0.17%
2018/07/25	0	0.00	2	45.80	45.80	-2	2,429	-0.08%
2018/07/24	0	0.00	2	45.80	45.70	-2	2,450	-0.08%
2018/07/23	1	45.90	0	0.00	45.80	1	2,457	0.04%
2018/07/04	0	0.00	3	44.60	44.45	-3	2,663	-0.11%
2018/07/03	2	44.28	0	0.00	44.20	2	2,704	0.07%
2018/06/29	0	0.00	1	45.10	45.25	-1	2,683	-0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/27	0	0.00	3	45.60	45.15	-3	2,625	-0.11%
2018/06/26	0	0.00	1	45.50	45.50	-1	2,631	-0.04%
2018/06/22	0	0.00	10	45.83	45.70	-10	2,644	-0.38%
2018/06/21	4	46.05	0	0.00	46.15	4	2,624	0.15%
2018/06/20	1	46.10	0	0.00	46.25	1	2,647	0.04%
2018/06/19	10	46.05	0	0.00	46.20	10	2,655	0.38%
2018/06/15	1	46.40	1	46.15	45.90	0	2,624	0.00%
2018/06/14	1	46.35	1	46.35	46.35	0	2,513	0.00%
2018/06/12	2	47.60	0.3	47.65	47.65	1.7	2,520	0.07%
2018/06/11	2	47.90	2	48.50	47.60	0	2,510	0.00%
2018/06/08	2	47.50	0	0.00	47.60	2	2,477	0.08%
2018/06/07	3	47.60	19	47.54	47.45	-16	2,455	-0.65%
2018/06/06	2	47.55	0	0.00	47.85	2	2,452	0.08%
2018/06/04	0	0.00	1	46.45	46.60	-1	2,310	-0.04%
2018/06/01	3	46.08	4	46.20	46.30	-1	2,272	-0.04%
2018/05/31	4	45.51	0	0.00	45.40	4	2,230	0.18%
2018/05/30	0	0.00	3	46.15	45.50	-3	2,150	-0.14%
2018/05/25	20	46.00	0	0.00	46.00	20	2,115	0.95%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/21	0	0.00	1	46.25	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	4	45.88	45.90	-4	2,105	-0.19%
2018/05/11	2	45.20	0	0.00	45.30	2	2,243	0.09%
2018/05/10	4	45.23	0	0.00	45.15	4	2,242	0.18%
2018/05/09	2	45.20	0	0.00	45.05	2	2,251	0.09%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/02	1	46.50	0	0.00	46.00	1	2,512	0.04%
2018/04/27	0	0.00	1	45.25	45.45	-1	2,614	-0.04%
2018/04/25	0	0.00	1	45.05	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	1	45.70	45.20	-1	2,622	-0.04%
2018/04/23	1	45.70	4	45.65	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	16	45.11	45.30	-16	2,590	-0.62%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/13	0	0.00	1	45.35	45.15	-1	2,574	-0.04%
2018/04/11	0.1	45.70	0	0.00	45.70	0.1	2,585	0.00%
2018/04/10	1	44.60	3	45.25	45.40	-2	2,580	-0.08%
2018/04/09	1	44.65	1	44.90	44.80	0	2,583	0.00%
2018/04/03	0	0.00	2	45.08	45.20	-2	2,589	-0.08%
2018/03/30	6	45.11	8	44.99	45.00	-2	2,586	-0.08%
2018/03/29	4	44.91	2	44.90	44.90	2	2,585	0.08%
2018/03/28	16	45.17	16	45.28	45.30	0	2,582	0.00%
2018/03/27	26	45.27	19	45.39	45.40	7	2,578	0.27%
2018/03/26	6	44.73	6	44.85	44.85	0	2,548	0.00%
2018/03/23	5	44.65	6	44.71	44.75	-1	2,567	-0.04%
2018/03/22	2	45.25	2	45.20	45.10	0	2,570	0.00%
2018/03/19	2	44.93	0	0.00	44.90	2	2,773	0.07%
2018/03/16	4	44.90	4	44.90	44.60	0	2,796	0.00%
2018/03/15	2	45.85	2	45.50	45.50	0	2,734	0.00%
2018/03/14	6	45.32	7	45.49	45.50	-1	2,727	-0.04%
2018/03/13	8	45.00	8	45.05	45.05	0	2,704	0.00%
2018/03/12	9	44.62	17	44.95	44.95	-8	2,704	-0.30%
2018/03/09	2	44.40	2	44.40	44.40	0	2,671	0.00%
2018/03/08	2	44.13	3	44.10	44.15	-1	2,678	-0.04%
2018/03/07	10	44.10	0	0.00	44.10	10	2,691	0.37%
2018/03/05	4	44.80	0	0.00	44.25	4	2,758	0.14%
2018/03/02	8	44.14	0	0.00	44.00	8	2,754	0.29%
2018/03/01	3	43.80	0	0.00	44.65	3	2,756	0.11%
2018/02/27	1	44.85	0	0.00	44.15	1	2,727	0.04%
2018/02/26	2	44.70	0	0.00	44.95	2	2,713	0.07%
2018/02/23	1	44.55	0	0.00	44.75	1	2,708	0.04%
2018/02/09	2	42.45	2	43.03	43.55	0	2,704	0.00%
2018/02/07	3	43.60	68	44.42	44.20	-65	2,682	-2.42%
2018/02/06	9	42.22	0	0.00	42.20	9	2,599	0.35%
2018/02/05	2	44.90	2	44.85	44.85	0	2,514	0.00%
2018/02/01	1	45.60	1	45.55	45.55	0	2,514	0.00%
2018/01/31	0	0.00	11	46.00	45.80	-11	2,514	-0.44%
2018/01/30	1	45.80	0	0.00	45.55	1	2,471	0.04%
2018/01/29	2	46.10	8.1	46.46	46.50	-6.1	2,443	-0.25%
2018/01/26	1	46.00	14	46.22	46.45	-13	2,421	-0.54%
2018/01/25	4	45.49	14	45.49	45.40	-10	2,341	-0.43%
2018/01/24	3	44.55	0	0.00	45.00	3	2,263	0.13%
2018/01/23	5	44.90	11	44.66	44.95	-6	2,212	-0.27%
2018/01/22	10	42.95	2	43.08	43.05	8	2,117	0.38%
2018/01/19	2	42.75	0	0.00	42.85	2	2,135	0.09%
2018/01/18	0	0.00	10	42.90	42.80	-10	2,129	-0.47%
2018/01/15	1	42.80	0	0.00	42.85	1	2,080	0.05%
2018/01/12	1	42.80	0	0.00	42.80	1	2,100	0.05%
2018/01/11	0	0.00	1	42.75	42.45	-1	2,114	-0.05%
2018/01/10	2	43.00	0	0.00	42.75	2	2,122	0.09%
2018/01/09	0	0.00	1	43.10	43.15	-1	2,123	-0.05%
2018/01/05	2	43.10	1	42.60	43.10	1	2,102	0.05%
2018/01/04	0	0.00	2	42.55	42.65	-2	2,116	-0.09%
2018/01/02	2	42.88	4	42.73	43.15	-2	2,095	-0.10%