興富發 (2542)-元大-館前券商分點個股進出

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－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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	3	44.62	13.5	44.66	44.60	-10.5	7,653	-0.14%
2024/05/20	3.1	45.35	1	45.25	45.20	2.1	7,604	0.03%
2024/05/17	8.3	45.70	0	0.00	45.70	8.3	7,557	0.11%
2024/05/16	1	45.70	6	45.50	45.55	-5	7,519	-0.07%
2024/05/15	20	44.65	3.1	44.60	44.45	16.9	7,358	0.23%
2024/05/14	0	0.00	3	45.75	45.25	-3	7,245	-0.04%
2024/05/13	1	45.75	3	45.33	46.10	-2	7,185	-0.03%
2024/05/10	1	45.55	14	45.54	45.20	-13	7,097	-0.18%
2024/05/09	8.2	47.18	18.3	46.38	45.65	-10.1	6,975	-0.14%
2024/05/08	10	47.97	19	47.36	46.85	-9	6,745	-0.13%
2024/05/07	116	47.96	123.2	48.88	47.85	-7.2	6,490	-0.11%	大買/大賣/
2024/05/06	10	48.19	6.5	48.34	48.15	3.5	5,901	0.06%
2024/05/03	19.1	47.39	21	46.76	47.20	-1.9	5,458	-0.03%
2024/05/02	4.5	46.04	40.6	46.05	46.60	-36.1	4,966	-0.73%
2024/04/30	11	44.24	39.8	43.89	44.30	-28.8	4,411	-0.65%
2024/04/29	5.4	44.30	14.1	43.95	44.30	-8.7	4,274	-0.20%
2024/04/26	0	0.00	5	43.19	42.95	-5	4,063	-0.12%
2024/04/25	3	42.30	1.4	42.66	42.70	1.6	3,964	0.04%
2024/04/24	0	0.00	2	42.18	41.95	-2	3,860	-0.05%
2024/04/23	0	0.00	5	42.12	42.25	-5	3,821	-0.13%
2024/04/22	46	42.62	57	43.07	42.40	-11	3,769	-0.29%
2024/04/19	15	41.45	20	41.54	41.45	-5	3,371	-0.15%
2024/04/18	1.1	41.18	9.5	41.42	41.60	-8.5	3,204	-0.26%
2024/04/17	0.1	40.40	6	40.53	40.85	-5.9	3,087	-0.19%
2024/04/16	1.1	40.26	11.3	40.27	40.10	-10.2	3,049	-0.33%
2024/04/15	2.4	41.02	0	0.00	40.80	2.4	2,983	0.08%
2024/04/12	2	40.90	6	40.96	40.80	-4	2,943	-0.14%
2024/04/11	2	41.10	13	41.09	41.10	-11	2,921	-0.38%
2024/04/10	7	41.35	0	0.00	41.35	7	2,896	0.24%
2024/04/09	4	41.11	1	41.00	41.20	3	2,858	0.10%
2024/04/08	3	40.80	2	40.53	40.70	1	2,790	0.04%
2024/04/03	0	0.00	0.4	40.10	40.25	-0.4	2,717	-0.02%
2024/04/01	0	0.00	3.2	40.35	40.25	-3.2	2,666	-0.12%
2024/03/29	0.6	40.20	1	40.25	40.15	-0.5	2,645	-0.02%
2024/03/28	0	0.00	0.8	40.50	40.50	-0.8	2,610	-0.03%
2024/03/27	11	40.13	25	40.28	40.60	-14	2,567	-0.55%
2024/03/26	3.1	39.01	4	39.18	39.00	-0.9	2,505	-0.04%
2024/03/25	4.2	39.30	6.4	39.31	39.35	-2.2	2,514	-0.09%
2024/03/22	11	38.89	2	38.70	38.80	9	2,529	0.36%
2024/03/21	0	0.00	36	38.66	38.65	-36	2,556	-1.41%
2024/03/20	1.3	38.41	0	0.00	38.50	1.3	2,570	0.05%
2024/03/19	0.5	38.71	0	0.00	38.70	0.5	2,526	0.02%
2024/03/18	2.3	39.01	0	0.00	39.10	2.3	2,512	0.09%
2024/03/15	1.1	39.40	0	0.00	39.20	1.1	2,527	0.04%
2024/03/14	1	39.85	0	0.00	39.85	1	2,444	0.04%
2024/03/13	1	39.85	0.2	39.90	39.80	0.8	2,452	0.03%
2024/03/12	0	0.00	8	39.93	39.95	-8	2,432	-0.33%
2024/03/11	0	0.00	30	39.61	39.90	-30	2,450	-1.22%
2024/03/08	0.1	39.70	10	39.70	39.75	-9.9	2,447	-0.40%
2024/03/07	7.1	39.84	10	39.60	39.90	-2.9	2,448	-0.12%
2024/03/06	1	39.65	10	39.65	39.65	-9	2,423	-0.37%
2024/03/04	1.1	39.70	0	0.00	39.65	1.1	2,423	0.05%
2024/02/29	0.1	39.70	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	0	0.00	1	39.75	39.70	-1	2,419	-0.04%
2024/02/26	3	39.75	0	39.90	39.90	3	2,444	0.12%
2024/02/22	3	39.82	8	40.13	39.75	-5	2,457	-0.20%
2024/02/21	1.3	39.95	13.5	39.72	40.10	-12.1	2,459	-0.49%
2024/02/20	1.5	39.67	0	0.00	39.65	1.5	2,431	0.06%
2024/02/19	0	0.00	2	39.70	39.65	-2	2,425	-0.08%
2024/02/15	1.2	39.43	0	0.00	39.50	1.2	2,442	0.05%
2024/02/05	0.3	39.65	4	39.88	39.80	-3.7	2,434	-0.15%
2024/02/02	0.1	39.70	0	0.00	39.70	0.1	2,421	0.00%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/26	3	39.57	0	0.00	39.60	3	2,465	0.12%
2024/01/25	1	39.60	2.1	39.51	39.50	-1.1	2,483	-0.04%
2024/01/24	2.1	39.57	0	0.00	39.55	2.1	2,510	0.08%
2024/01/23	0	39.55	1	39.50	39.50	-1	2,520	-0.04%
2024/01/22	3.3	39.57	0	0.00	39.55	3.3	2,510	0.13%
2024/01/19	0	39.75	0	0.00	39.70	0	2,499	0.00%
2024/01/16	2.3	39.73	1	39.75	39.70	1.3	2,446	0.05%
2024/01/15	0	39.95	1	40.00	39.90	-1	2,388	-0.04%
2024/01/11	1.1	39.95	1	39.90	39.95	0.1	2,476	0.00%
2024/01/09	0	0.00	2	40.08	40.05	-2	2,789	-0.07%
2024/01/05	0	0.00	1	40.10	40.20	-1	2,897	-0.03%
2024/01/04	0	0.00	5	40.10	40.10	-5	2,917	-0.17%
2024/01/03	1	40.15	0	0.00	40.10	1	2,985	0.03%
2024/01/02	2	40.25	0	0.00	40.25	2	2,991	0.07%
2023/12/29	1	40.05	0	0.00	40.10	1	3,004	0.03%
2023/12/27	3.1	40.15	0	0.00	40.10	3.1	3,055	0.10%
2023/12/26	0	40.05	10	40.13	40.05	-10	3,098	-0.32%
2023/12/25	0	40.05	5.3	39.86	40.00	-5.3	3,138	-0.17%
2023/12/22	0	0.00	6	39.91	39.90	-6	3,231	-0.19%
2023/12/21	2	39.93	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	39.95	6	39.95	40.15	-5	3,410	-0.15%
2023/12/19	0	0.00	5	40.00	40.15	-5	3,443	-0.15%
2023/12/18	0	0.00	10	40.05	40.45	-10	3,468	-0.29%
2023/12/15	1	40.45	0	0.00	40.40	1	3,484	0.03%
2023/12/13	1	39.90	5	39.90	40.05	-4	3,497	-0.11%
2023/12/12	4	40.00	0	0.00	39.90	4	3,540	0.11%
2023/12/11	0	0.00	5	40.00	40.10	-5	3,549	-0.14%
2023/12/08	0	0.00	5	40.10	40.15	-5	3,540	-0.14%
2023/12/06	2.1	40.30	0	0.00	40.35	2.1	3,531	0.06%
2023/12/05	1	40.60	0	0.00	40.55	1	3,489	0.03%
2023/12/04	0.2	40.65	0	0.00	40.70	0.2	3,476	0.00%
2023/12/01	1	40.90	0.1	40.90	40.80	0.9	3,447	0.03%
2023/11/30	1	40.85	0	0.00	40.95	1	3,452	0.03%
2023/11/29	0.5	40.95	2	40.85	40.85	-1.5	3,496	-0.04%
2023/11/28	0	40.95	1	40.90	40.95	-1	3,489	-0.03%
2023/11/27	1.5	41.17	0	0.00	40.95	1.5	3,468	0.04%
2023/11/22	1	41.10	0.8	41.05	41.05	0.2	3,467	0.00%
2023/11/21	0.1	40.95	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	1	40.80	0	0.00	41.10	1	3,427	0.03%
2023/11/15	0	0.00	4.4	40.81	40.90	-4.4	3,434	-0.13%
2023/11/14	0	0.00	1	40.80	40.85	-1	3,400	-0.03%
2023/11/13	0	0.00	29	40.65	40.60	-29	3,398	-0.85%
2023/11/10	0	0.00	25.7	40.60	40.55	-25.7	3,391	-0.76%
2023/11/09	2	40.70	0	0.00	40.60	2	3,392	0.06%
2023/11/08	0	0.00	4	40.70	40.60	-4	3,434	-0.12%
2023/11/06	30	40.70	0	0.00	40.70	30	3,513	0.85%
2023/11/03	2	40.60	0	0.00	40.60	2	3,494	0.06%
2023/11/02	1	40.50	1.1	40.61	40.60	-0.1	3,494	0.00%
2023/10/31	3.1	40.72	0	0.00	40.70	3.1	3,483	0.09%
2023/10/30	0	0.00	25.5	40.75	40.90	-25.5	3,473	-0.73%
2023/10/20	0	0.00	2	41.55	41.10	-2	3,504	-0.06%
2023/10/18	1	41.35	2	41.25	42.05	-1	3,479	-0.03%
2023/10/17	3	40.82	2	40.90	41.00	1	3,199	0.03%
2023/10/16	11	40.46	0	0.00	41.30	11	3,162	0.35%
2023/10/13	1.3	40.59	0.2	40.80	40.85	1.1	3,128	0.03%
2023/10/12	6.5	39.82	0	0.00	40.20	6.5	3,125	0.21%
2023/10/11	11	40.10	0	0.00	40.10	11	3,128	0.35%
2023/10/06	7	39.29	0	0.00	39.40	7	3,089	0.23%
2023/10/05	12	39.19	0	0.00	39.10	12	3,071	0.39%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	2	39.20	2	39.25	39.25	0	3,077	0.00%
2023/10/02	12	39.33	1	39.40	39.30	11	3,075	0.36%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	4.4	39.86	0	0.00	39.55	4.4	2,981	0.15%
2023/09/26	15	39.96	5	39.83	40.00	10	2,901	0.34%
2023/09/25	10.1	43.13	0	0.00	43.05	10.1	2,712	0.37%
2023/09/22	0	0.00	321	43.52	43.40	-321	2,593	-12.38%	大賣/鉅額交易
2023/09/21	5	44.00	250	44.02	43.95	-245	2,534	-9.67%	大賣/鉅額交易
2023/09/20	0	0.00	125	44.16	44.20	-125	2,472	-5.06%	大賣/鉅額交易
2023/09/19	1	44.10	5	44.10	44.30	-4	2,406	-0.17%
2023/09/18	0	0.00	0.1	43.85	44.15	-0.1	2,376	0.00%
2023/09/14	0	0.00	3	44.03	44.10	-3	2,252	-0.13%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/08	1	43.60	0	0.00	43.40	1	2,272	0.04%
2023/09/05	1	43.40	100.4	43.45	43.45	-99.4	2,292	-4.34%
2023/09/04	0	0.00	0.4	43.38	43.60	-0.4	2,273	-0.02%
2023/09/01	1	42.80	0	0.00	42.95	1	2,211	0.05%
2023/08/31	0	0.00	1	43.15	43.00	-1	2,211	-0.05%
2023/08/28	3	42.85	1	42.85	42.95	2	2,238	0.09%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/24	1	42.30	1	42.25	42.30	0	2,289	0.00%
2023/08/22	1	42.20	0	0.00	42.40	1	2,320	0.04%
2023/08/21	1	42.75	1	42.90	42.75	0	2,323	0.00%
2023/08/17	1	42.60	0	0.00	42.60	1	2,343	0.04%
2023/08/16	1	42.45	0	0.00	42.60	1	2,375	0.04%
2023/08/15	0	0.00	3	42.95	42.65	-3	2,401	-0.12%
2023/08/14	16.1	42.93	0	0.00	42.60	16.1	2,426	0.66%
2023/08/11	0	0.00	1.7	43.21	43.40	-1.7	2,426	-0.07%
2023/08/08	2	42.85	0.8	42.85	42.95	1.2	2,553	0.05%
2023/08/07	2	42.75	0	0.00	42.80	2	2,962	0.07%
2023/07/31	0	0.00	1.2	42.30	42.30	-1.2	2,977	-0.04%
2023/07/28	0	0.00	5	42.30	42.20	-5	3,010	-0.17%
2023/07/27	0	0.00	8	42.30	42.40	-8	3,023	-0.26%
2023/07/26	1	42.20	0	0.00	42.05	1	3,022	0.03%
2023/07/25	0.2	41.75	0	0.00	41.60	0.2	3,007	0.01%
2023/07/24	3.1	41.77	0	0.00	41.70	3.1	2,980	0.10%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/17	0	42.50	16	42.28	42.25	-16	2,931	-0.55%
2023/07/14	3	42.53	9	42.51	42.55	-6	2,898	-0.21%
2023/07/13	3	42.70	3	42.60	42.80	0	2,887	0.00%
2023/07/11	1	42.70	7	42.74	43.00	-6	2,878	-0.21%
2023/07/07	0	0.00	0.2	42.75	42.75	-0.2	2,913	-0.01%
2023/07/06	0	0.00	2	42.80	42.80	-2	2,900	-0.07%
2023/07/05	0	0.00	2	42.80	42.70	-2	2,901	-0.07%
2023/07/04	0	0.00	0.6	42.75	42.85	-0.6	2,939	-0.02%
2023/07/03	0	0.00	1.2	42.75	42.80	-1.2	2,955	-0.04%
2023/06/30	0	0.00	8	42.60	42.65	-8	2,964	-0.27%
2023/06/29	0	0.00	5	42.65	42.75	-5	2,963	-0.17%
2023/06/21	1	42.15	0	0.00	42.25	1	3,006	0.03%
2023/06/19	0	0.00	2.7	42.33	42.30	-2.7	2,982	-0.09%
2023/06/16	5	42.41	0	0.00	42.25	5	2,968	0.17%
2023/06/15	1	42.85	0	0.00	42.70	1	2,912	0.03%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/09	1	42.45	0	0.00	42.50	1	3,009	0.03%
2023/06/08	0	0.00	1	42.55	42.55	-1	3,019	-0.03%
2023/06/06	1	42.50	0	0.00	42.50	1	3,037	0.03%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/06/01	1	42.60	0	0.00	42.60	1	3,065	0.03%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	0.2	42.25	0	0.00	42.10	0.2	3,039	0.01%
2023/05/26	1.1	42.25	0	0.00	42.20	1.1	3,040	0.04%
2023/05/25	1.2	42.58	1	42.70	42.50	0.2	3,025	0.00%
2023/05/24	4.3	43.07	0	0.00	43.05	4.3	3,015	0.14%
2023/05/23	0	0.00	10	42.75	42.75	-10	2,976	-0.34%
2023/05/22	6	42.52	2	42.60	42.60	4	2,973	0.13%
2023/05/19	1	42.00	0	0.00	42.00	1	2,931	0.03%
2023/05/18	1.2	42.00	0	0.00	42.00	1.2	2,896	0.04%
2023/05/17	1	41.90	1	41.65	41.90	0	2,868	0.00%
2023/05/16	6	41.65	0	0.00	41.65	6	2,836	0.21%
2023/05/15	0.1	41.15	29.2	41.14	41.35	-29.1	2,816	-1.03%
2023/05/12	0.2	41.80	0	0.00	41.95	0.2	2,713	0.01%
2023/05/11	7.1	41.77	3.7	41.93	42.30	3.4	2,632	0.13%
2023/05/10	0.1	43.15	1	43.15	43.20	-0.9	2,214	-0.04%
2023/05/09	2.1	43.31	2	43.15	43.20	0.1	2,214	0.00%
2023/05/08	0	0.00	2	43.20	43.30	-2	2,235	-0.09%
2023/05/05	0	0.00	1	43.00	42.90	-1	2,230	-0.04%
2023/05/04	6	42.85	0.1	42.80	42.85	5.9	2,252	0.26%
2023/05/03	0.1	42.30	0	0.00	42.30	0.1	2,241	0.00%
2023/04/28	0	0.00	1	42.10	42.05	-1	2,366	-0.04%
2023/04/26	5	41.80	2	41.75	42.00	3	2,410	0.12%
2023/04/25	0.3	41.80	5	41.70	41.65	-4.7	2,423	-0.19%
2023/04/24	1	41.70	0	0.00	41.75	1	2,406	0.04%
2023/04/20	0	0.00	2	41.90	41.85	-2	2,422	-0.08%
2023/04/19	1	42.15	1	42.05	42.00	0	2,422	0.00%
2023/04/18	0	0.00	2	42.15	42.10	-2	2,402	-0.08%
2023/04/17	3	42.15	10.6	42.15	42.05	-7.6	2,394	-0.32%
2023/04/12	8	42.15	0	0.00	41.95	8	2,407	0.33%
2023/04/11	0.2	41.65	10	41.60	41.75	-9.8	2,348	-0.42%
2023/04/10	1	41.70	5	41.75	41.45	-4	2,381	-0.17%
2023/04/07	8	41.54	95	41.64	41.70	-87	2,499	-3.48%
2023/03/30	0	0.00	1.1	41.01	41.00	-1.1	2,889	-0.04%
2023/03/29	0	0.00	0.3	41.05	41.05	-0.3	3,290	-0.01%
2023/03/24	31	40.62	0	0.00	40.65	31	4,616	0.67%
2023/03/22	20	41.05	0	0.00	41.15	20	4,761	0.42%
2023/03/21	1	41.10	1	41.10	41.10	0	4,864	0.00%
2023/03/20	1	40.60	0	0.00	40.70	1	4,939	0.02%
2023/03/16	5.2	40.11	4	40.13	40.10	1.2	5,004	0.02%
2023/03/15	24.2	40.78	0	0.00	40.60	24.2	5,035	0.48%
2023/03/14	0	0.00	1	41.45	41.50	-1	4,997	-0.02%
2023/03/13	1.1	41.63	4	41.40	41.80	-2.9	5,086	-0.06%
2023/03/10	0	0.00	4	41.81	41.95	-4	5,112	-0.08%
2023/03/09	0	0.00	7	41.84	41.95	-7	5,127	-0.14%
2023/03/08	1	41.70	20	41.80	41.85	-19	5,151	-0.37%
2023/03/07	21	41.55	8	41.60	41.80	13	5,162	0.25%
2023/03/06	35	41.76	0	0.00	41.80	35	5,202	0.67%
2023/03/03	7.1	41.77	0	0.00	41.95	7.1	5,213	0.14%
2023/03/02	1.1	42.11	0	0.00	42.25	1.1	5,216	0.02%
2023/02/24	1.5	42.35	0	0.00	42.40	1.5	5,404	0.03%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	2	41.95	42.30	-2	5,435	-0.04%
2023/02/21	6	42.22	0	0.00	42.25	6	5,466	0.11%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/16	0	0.00	1	41.90	41.90	-1	5,744	-0.02%
2023/02/15	1	41.85	1	41.95	41.85	0	5,799	0.00%
2023/02/13	0.1	41.50	1	41.65	41.80	-0.9	5,888	-0.02%
2023/02/08	1	41.80	1	41.90	41.90	0	6,025	0.00%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/03	14	41.61	0	0.00	41.80	14	6,036	0.23%
2023/02/02	6	41.48	0	0.00	41.25	6	6,057	0.10%
2023/01/31	12	41.19	0	0.00	41.10	12	6,114	0.20%
2023/01/30	11	40.99	0	0.00	40.65	11	6,079	0.18%
2023/01/16	3	40.80	0	0.00	40.70	3	6,047	0.05%
2023/01/10	0	0.00	1.5	40.50	40.50	-1.5	6,136	-0.02%
2023/01/09	1	40.45	0	0.00	40.45	1	6,165	0.02%
2023/01/03	2	40.35	0	0.00	40.35	2	6,276	0.03%
2022/12/30	0	0.00	5	40.74	40.30	-5	6,293	-0.08%
2022/12/27	1	41.35	5	41.04	41.45	-4	6,283	-0.06%
2022/12/26	0	0.00	2	40.20	40.25	-2	6,225	-0.03%
2022/12/23	8	40.38	3	40.35	40.35	5	6,264	0.08%
2022/12/22	2	39.90	0	0.00	42.00	2	6,211	0.03%
2022/12/21	14	39.09	10	39.38	40.00	4	6,026	0.07%
2022/12/20	14.2	39.97	0	0.00	39.65	14.2	5,780	0.24%
2022/12/19	5	40.59	0	0.00	40.50	5	5,621	0.09%
2022/12/16	8.5	41.79	0	0.00	41.15	8.5	5,404	0.16%
2022/12/15	4	42.38	1	41.95	42.40	3	5,094	0.06%
2022/12/14	0.8	42.75	3.3	42.26	42.60	-2.5	5,170	-0.05%
2022/12/13	2.1	42.95	0	0.00	42.75	2.1	5,162	0.04%
2022/12/12	1	43.80	14	43.80	43.65	-13	5,153	-0.25%
2022/12/07	1	44.30	0	0.00	44.35	1	5,137	0.02%
2022/12/06	2	43.85	0	0.00	43.95	2	5,103	0.04%
2022/12/05	0	0.00	14	44.45	44.40	-14	5,088	-0.28%
2022/12/01	1	44.70	0.1	44.80	44.80	0.9	5,016	0.02%
2022/11/30	0	0.00	1.1	44.65	44.80	-1.1	5,021	-0.02%
2022/11/28	0	0.00	1	44.75	44.85	-1	5,036	-0.02%
2022/11/25	2	44.68	0	0.00	44.55	2	5,022	0.04%
2022/11/24	0	0.00	1	45.00	44.90	-1	5,032	-0.02%
2022/11/23	1	44.75	1	44.75	44.90	0	5,037	0.00%
2022/11/22	2	44.25	0	0.00	44.85	2	5,044	0.04%
2022/11/16	0	0.00	0.1	43.25	43.20	-0.1	4,925	0.00%
2022/11/15	0.6	43.00	0.7	42.90	42.90	-0.1	4,916	0.00%
2022/11/14	0	0.00	1.6	43.16	43.35	-1.6	4,875	-0.03%
2022/11/10	0	0.00	0.1	42.20	42.25	-0.1	4,814	0.00%
2022/11/09	0.8	42.15	3.3	42.14	42.25	-2.5	4,868	-0.05%
2022/11/07	7	41.76	0	0.00	42.05	7	4,888	0.14%
2022/11/04	9	41.78	2	41.93	42.00	7	4,888	0.14%
2022/11/03	1	40.85	0	0.00	41.30	1	4,842	0.02%
2022/11/02	3	41.35	0.1	41.40	41.25	2.9	4,832	0.06%
2022/11/01	0	0.00	1	41.45	41.45	-1	4,873	-0.02%
2022/10/31	5	41.58	0.2	41.38	41.45	4.8	4,888	0.10%
2022/10/28	1	41.75	1	41.75	41.65	0	4,880	0.00%
2022/10/27	1	41.30	1.1	41.61	41.80	-0.1	4,875	0.00%
2022/10/24	1	40.60	0	0.00	40.60	1	4,786	0.02%
2022/10/20	0	0.00	3	40.00	40.35	-3	4,768	-0.06%
2022/10/19	0	0.00	2	40.20	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	3	39.32	39.60	-3	4,685	-0.06%
2022/10/13	2	38.28	0	0.00	38.75	2	4,945	0.04%
2022/10/12	1	39.00	3	38.95	38.95	-2	5,106	-0.04%
2022/10/11	0.1	39.35	2	39.25	39.35	-1.9	5,224	-0.04%
2022/10/07	1	39.30	0	0.00	38.90	1	5,188	0.02%
2022/10/05	0	0.00	1	39.65	39.75	-1	5,206	-0.02%
2022/10/04	1.1	39.61	1	39.80	39.70	0.1	5,244	0.00%
2022/10/03	0	0.00	0.1	39.54	39.85	-0.1	5,232	0.00%
2022/09/30	0.2	38.55	13.2	38.20	39.00	-13	5,202	-0.25%
2022/09/29	0	38.55	10	38.55	38.60	-10	5,204	-0.19%
2022/09/28	28.4	38.16	0.2	38.30	38.00	28.2	5,171	0.55%
2022/09/27	9.5	39.57	0	0.00	39.65	9.5	5,055	0.19%
2022/09/26	5.1	40.18	5.3	40.35	40.20	-0.2	4,940	0.00%
2022/09/23	10.2	47.80	37	47.80	47.80	-26.8	4,766	-0.56%
2022/09/22	11	47.64	26.2	47.85	47.75	-15.2	4,634	-0.33%
2022/09/21	7.2	47.86	29	48.05	48.00	-21.8	4,521	-0.48%
2022/09/20	5.1	48.00	1	48.00	48.00	4.1	4,374	0.09%
2022/09/19	0.3	48.09	0.3	48.07	48.15	0	4,340	0.00%
2022/09/16	0.2	48.28	2	48.23	48.30	-1.9	4,306	-0.04%
2022/09/15	0	0.00	1	48.30	48.25	-1	4,462	-0.02%
2022/09/14	0.2	48.33	1	48.25	48.25	-0.8	4,782	-0.02%
2022/09/13	1	48.50	28	48.54	48.50	-27	5,003	-0.54%
2022/09/08	2	48.30	52	48.01	48.35	-50	5,532	-0.90%
2022/09/07	0.1	47.90	0	0.00	47.90	0.1	5,636	0.00%
2022/09/06	0	0.00	2	48.05	48.10	-2	5,682	-0.04%
2022/09/05	0.1	48.00	0	0.00	47.95	0.1	5,683	0.00%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	0.1	48.10	1	48.05	48.10	-0.9	5,726	-0.02%
2022/08/31	0	0.00	4	48.29	48.40	-4	5,714	-0.07%
2022/08/30	0	0.00	4	48.16	48.35	-4	5,694	-0.07%
2022/08/29	1	47.85	2	47.75	47.85	-1	5,702	-0.02%
2022/08/26	2	48.08	3	48.10	48.20	-1	5,824	-0.02%
2022/08/25	2	48.00	1	48.10	48.10	1	5,812	0.02%
2022/08/24	5	47.60	0	0.00	48.00	5	5,807	0.09%
2022/08/23	1	47.45	1	47.55	47.65	0	5,790	0.00%
2022/08/22	7	47.56	2	47.33	47.65	5	5,815	0.09%
2022/08/19	1	46.90	0	0.00	47.00	1	5,742	0.02%
2022/08/17	2	47.20	0	0.00	47.20	2	5,720	0.03%
2022/08/16	0	0.00	3	46.75	46.80	-3	5,658	-0.05%
2022/08/15	2	46.25	0	0.00	46.20	2	5,579	0.04%
2022/08/12	6	46.38	0.6	46.40	46.15	5.4	5,593	0.10%
2022/08/11	1	45.95	2	45.95	45.90	-1	5,573	-0.02%
2022/08/10	2	45.90	0	0.00	45.75	2	5,595	0.04%
2022/08/09	4	46.00	0	0.00	46.00	4	5,615	0.07%
2022/08/05	4	45.83	3	45.78	45.85	1	5,890	0.02%
2022/08/04	4	45.40	3	45.53	45.65	1	5,966	0.02%
2022/08/03	1	45.80	3.3	45.74	45.80	-2.3	5,960	-0.04%
2022/08/02	5	45.62	2	45.73	46.00	3	5,996	0.05%
2022/08/01	4	45.94	1	45.90	45.90	3	6,010	0.05%
2022/07/29	2	44.95	0	0.00	45.35	2	5,999	0.03%
2022/07/28	2	44.95	0	0.00	44.90	2	6,010	0.03%
2022/07/22	0.3	45.00	0	0.00	45.20	0.3	6,076	0.00%
2022/07/21	1	44.95	1	44.85	45.15	0	6,053	0.00%
2022/07/20	0	0.00	5	45.60	45.35	-5	6,060	-0.08%
2022/07/19	5	46.04	6	46.07	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	3	44.93	45.10	-3	5,953	-0.05%
2022/07/15	1.2	43.38	0	0.00	43.40	1.2	5,964	0.02%
2022/07/14	2	43.50	0	0.00	43.50	2	6,095	0.03%
2022/07/12	1.1	43.55	0	0.00	43.20	1.1	6,150	0.02%
2022/07/08	0	44.05	0	0.00	43.85	0	6,195	0.00%
2022/07/07	1	44.05	0	0.00	43.80	1	6,213	0.02%
2022/07/05	2	44.85	5	45.00	44.65	-3	6,572	-0.05%
2022/07/01	3	44.33	0	0.00	43.95	3	7,609	0.04%
2022/06/30	0	44.80	6	45.13	45.20	-6	8,178	-0.07%
2022/06/29	0	0.00	4	44.98	45.10	-4	8,197	-0.05%
2022/06/28	0	0.00	2	44.78	44.80	-2	8,203	-0.02%
2022/06/27	0	0.00	1	44.65	44.80	-1	8,257	-0.01%
2022/06/24	5	44.08	3	44.03	44.20	2	8,284	0.02%
2022/06/23	12	43.22	0	0.00	43.30	12	8,320	0.14%
2022/06/22	1.3	43.06	0	0.00	43.25	1.3	8,163	0.02%
2022/06/21	17.3	43.60	0	43.75	43.35	17.3	7,857	0.22%
2022/06/20	3	43.78	0	0.00	43.60	3	7,697	0.04%
2022/06/17	17.3	43.41	10	44.75	44.75	7.3	7,720	0.09%
2022/06/16	11.4	44.64	0	0.00	44.55	11.4	7,555	0.15%
2022/06/15	1	45.15	3	44.90	45.05	-2	7,569	-0.03%
2022/06/14	1	44.60	100	44.58	45.40	-99	7,728	-1.28%
2022/06/10	0.1	45.10	0	0.00	44.90	0.1	8,491	0.00%
2022/06/09	2	45.30	0	0.00	45.25	2	8,562	0.02%
2022/06/08	1	45.10	0	0.00	45.45	1	8,561	0.01%
2022/06/07	1.1	44.95	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	4.1	45.05	0	0.00	45.00	4.1	8,621	0.05%
2022/05/31	0	0.00	0.2	46.60	46.45	-0.2	8,812	0.00%
2022/05/30	1	46.55	1.1	46.50	46.55	-0.1	8,881	0.00%
2022/05/27	1.1	46.11	0	0.00	46.00	1.1	8,908	0.01%
2022/05/25	0	0.00	1	46.00	46.00	-1	9,159	-0.01%
2022/05/20	1	45.65	1	45.90	45.85	0	9,685	0.00%
2022/05/19	0	0.00	1	45.35	45.60	-1	9,778	-0.01%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	3	45.03	50	45.18	45.45	-47	9,739	-0.48%
2022/05/16	1	44.50	1	44.50	44.55	0	9,756	0.00%
2022/05/13	69.2	43.82	2.9	44.10	44.70	66.3	9,762	0.68%
2022/05/12	17.1	45.61	1.2	45.52	45.40	15.9	9,552	0.17%
2022/05/11	0	0.00	3	46.37	46.25	-3	9,474	-0.03%
2022/05/10	2	46.13	3	45.84	46.50	-1	9,491	-0.01%
2022/05/09	2	46.50	1	46.65	46.50	1	9,510	0.01%
2022/05/06	3	46.85	0	0.00	46.90	3	9,568	0.03%
2022/05/05	0.4	47.00	0	0.00	47.00	0.4	9,644	0.00%
2022/05/04	0	0.00	11	46.93	46.90	-11	9,731	-0.11%
2022/05/03	2	46.60	1	46.65	46.65	1	9,780	0.01%
2022/04/29	3	46.90	0	0.00	46.95	3	9,807	0.03%
2022/04/28	2	46.83	0	0.00	46.70	2	9,846	0.02%
2022/04/27	0.3	46.76	1.8	46.71	46.70	-1.4	9,839	-0.01%
2022/04/26	2	47.05	12	47.35	47.20	-10	9,858	-0.10%
2022/04/25	5.2	46.52	3	46.63	46.45	2.2	9,766	0.02%
2022/04/22	5	47.31	0	0.00	47.10	5	9,677	0.05%
2022/04/21	4	47.73	0	0.00	47.50	4	9,599	0.04%
2022/04/20	8.2	47.47	5	47.40	48.75	3.2	9,493	0.03%
2022/04/19	2	47.85	0	0.00	47.80	2	9,399	0.02%
2022/04/18	1	47.60	2	48.15	47.80	-1	9,395	-0.01%
2022/04/15	0	0.00	0.5	48.05	48.05	-0.5	9,352	-0.01%
2022/04/14	2	47.78	0	0.00	47.85	2	9,312	0.02%
2022/04/13	1	47.25	0.6	47.37	47.45	0.4	9,288	0.00%
2022/04/12	10.5	47.00	16	46.90	46.90	-5.5	9,253	-0.06%
2022/04/11	34.1	48.03	8.3	48.25	47.60	25.9	9,119	0.28%
2022/04/08	32	48.71	5	48.74	48.75	27	8,892	0.30%
2022/04/07	35	49.17	20	49.10	48.90	15	8,703	0.17%
2022/04/06	27	47.60	20	48.21	49.00	7	7,888	0.09%
2022/04/01	0	0.00	0	45.80	45.70	0	7,252	0.00%
2022/03/31	3.1	45.40	0	0.00	45.40	3.1	7,189	0.04%
2022/03/30	1.1	45.45	0	0.00	45.40	1.1	7,184	0.02%
2022/03/29	1	45.55	0	0.00	45.30	1	7,325	0.01%
2022/03/28	3.7	45.32	0	0.00	45.35	3.7	7,363	0.05%
2022/03/25	5	45.83	1	45.80	45.75	4	7,389	0.05%
2022/03/24	3	45.73	0	0.00	45.75	3	7,451	0.04%
2022/03/23	4	45.81	2	45.65	45.95	2	7,509	0.03%
2022/03/22	25.3	45.47	19	45.22	45.50	6.3	7,515	0.08%
2022/03/21	23.3	46.25	3	46.23	46.20	20.3	7,261	0.28%
2022/03/18	14	46.64	0	0.00	46.60	14	7,118	0.20%
2022/03/17	7	46.68	2	46.88	47.00	5	7,022	0.07%
2022/03/16	32	47.62	6	47.45	46.85	26	6,829	0.38%
2022/03/15	8	49.83	11.2	50.25	50.50	-3.2	6,228	-0.05%
2022/03/14	12	49.85	4.5	50.00	49.60	7.5	6,042	0.12%
2022/03/10	0	0.00	1	49.20	49.20	-1	5,931	-0.02%
2022/03/09	0	0.00	0.1	49.20	49.35	-0.1	5,893	0.00%
2022/03/08	4	48.41	0.1	48.50	48.50	3.9	5,836	0.07%
2022/03/07	6	49.50	0	0.00	49.30	6	5,723	0.10%
2022/03/04	3	50.40	4	50.43	50.50	-1	5,607	-0.02%
2022/03/03	1	50.20	3.2	50.12	50.20	-2.2	5,520	-0.04%
2022/03/02	3	49.65	20	49.40	49.90	-17	5,490	-0.31%
2022/03/01	2	49.78	1.4	49.72	49.45	0.6	5,514	0.01%
2022/02/25	21.7	48.91	8	49.14	48.95	13.7	5,379	0.25%
2022/02/24	5.1	48.87	12	48.66	48.35	-6.9	5,287	-0.13%
2022/02/23	107	48.74	17	49.05	49.10	90	5,123	1.76%	大買/
2022/02/22	6.1	48.46	38.2	48.12	48.90	-32.1	5,011	-0.64%
2022/02/21	4	47.81	5	47.92	48.15	-1	4,800	-0.02%
2022/02/17	2.3	47.13	1	47.15	47.25	1.3	4,777	0.03%
2022/02/16	2	47.25	0	0.00	47.15	2	4,863	0.04%
2022/02/15	1.2	47.31	0	0.00	47.10	1.2	5,051	0.02%
2022/02/11	1	46.75	2	46.80	46.80	-1	5,024	-0.02%
2022/02/10	7	46.82	0	0.00	46.90	7	5,005	0.14%
2022/02/09	2.1	47.01	0	0.00	47.00	2.1	4,977	0.04%
2022/02/08	7	47.21	0	0.00	47.25	7	4,940	0.14%
2022/01/26	15	46.25	1.2	46.80	46.80	13.8	4,760	0.29%
2022/01/25	1	46.20	0	0.00	46.30	1	4,666	0.02%
2022/01/20	0.1	46.15	0	0.00	46.15	0.1	4,536	0.00%
2022/01/19	7	46.03	2	45.90	45.95	5	4,521	0.11%
2022/01/18	0.4	46.16	0	0.00	46.10	0.4	4,470	0.01%
2022/01/17	1	46.10	1	46.15	46.25	0	4,483	0.00%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	7	46.25	0	46.35	46.25	7	4,657	0.15%
2022/01/10	1	46.35	0	0.00	46.35	1	4,618	0.02%
2022/01/06	1	46.20	2	46.10	46.30	-1	4,600	-0.02%
2022/01/05	2	46.10	0	0.00	46.10	2	4,599	0.04%
2022/01/04	20	46.05	0	0.00	46.15	20	4,640	0.43%
2021/12/30	1	46.20	0	0.00	46.25	1	4,602	0.02%
2021/12/28	10	46.10	0	0.00	46.15	10	4,557	0.22%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	0	0.00	1	45.95	46.20	-1	4,524	-0.02%
2021/12/23	12	45.96	1	45.85	46.05	11	4,502	0.24%
2021/12/22	3	46.57	0	0.00	46.70	3	4,305	0.07%
2021/12/21	1	47.30	2	47.10	47.00	-1	4,226	-0.02%
2021/12/20	18	47.57	3	47.30	47.60	15	4,188	0.36%
2021/12/17	3	47.13	2	47.10	47.25	1	4,196	0.02%
2021/12/16	6	47.06	2	46.75	47.25	4	4,208	0.10%
2021/12/15	3	46.47	2	46.55	46.60	1	4,267	0.02%
2021/12/14	2	46.70	0	0.00	46.50	2	4,273	0.05%
2021/12/13	10	46.79	0	0.00	46.70	10	4,252	0.24%
2021/12/10	2	46.50	0	0.00	46.50	2	4,199	0.05%
2021/12/09	21.1	46.40	0	0.00	46.50	21.1	4,177	0.51%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/03	2	46.20	0	0.00	46.30	2	4,116	0.05%
2021/12/02	2	46.40	0	0.00	46.30	2	4,096	0.05%
2021/12/01	1	46.20	0	0.00	46.70	1	4,107	0.02%
2021/11/29	1	46.35	1.2	46.63	46.45	-0.2	4,068	0.00%
2021/11/25	19	47.23	13.2	47.15	47.10	5.8	4,003	0.14%
2021/11/23	1	46.15	0	0.00	46.20	1	3,893	0.03%
2021/11/22	1	46.40	0	0.00	46.55	1	3,875	0.03%
2021/11/18	2	46.65	0	0.00	46.60	2	3,886	0.05%
2021/11/17	1	46.30	0	0.00	46.50	1	3,875	0.03%
2021/11/16	1	47.10	0	0.00	46.80	1	3,859	0.03%
2021/11/15	2	47.85	0	0.00	47.65	2	3,829	0.05%
2021/11/12	0	0.00	6	47.76	47.80	-6	3,734	-0.16%
2021/11/11	1	45.70	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.45	1.9	45.50	45.45	-0.9	3,663	-0.02%
2021/11/05	3	44.53	0	0.00	44.55	3	3,715	0.08%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/11/01	1	44.85	0	0.00	44.70	1	3,840	0.03%
2021/10/27	1.1	45.13	0	0.00	45.10	1.1	3,952	0.03%
2021/10/26	3	45.60	0	0.00	45.55	3	3,975	0.08%
2021/10/25	0.1	45.15	0	0.00	45.20	0.1	4,053	0.00%
2021/10/22	1	45.35	0	0.00	45.15	1	4,122	0.02%
2021/10/21	0.1	44.90	0	0.00	45.00	0.1	4,091	0.00%
2021/10/18	0.2	44.75	0	0.00	44.65	0.2	4,364	0.00%
2021/10/15	0.2	44.90	0	0.00	44.75	0.2	4,387	0.00%
2021/10/12	2	44.90	0	0.00	45.10	2	4,494	0.04%
2021/10/07	0	0.00	2	44.70	44.65	-2	4,430	-0.05%
2021/10/04	0.1	44.75	5	44.70	44.70	-4.9	4,580	-0.11%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/27	1.2	44.77	0	0.00	44.65	1.2	4,567	0.03%
2021/09/24	2.1	45.04	1	45.40	45.10	1.1	4,508	0.02%
2021/09/22	4	46.39	0	0.00	46.20	4	4,245	0.09%
2021/09/14	3	47.90	0	0.00	47.90	3	4,191	0.07%
2021/09/13	10	47.95	0	0.00	48.35	10	4,204	0.24%
2021/08/31	5	47.79	0	0.00	48.20	5	4,386	0.11%
2021/08/26	1	47.30	0	0.00	47.40	1	4,429	0.02%
2021/08/25	7	47.51	0	0.00	47.60	7	4,498	0.16%
2021/08/24	0	0.00	1	47.65	47.65	-1	4,515	-0.02%
2021/08/23	10	48.00	0	0.00	47.50	10	4,576	0.22%
2021/08/18	0	0.00	5	48.00	48.40	-5	5,778	-0.09%
2021/08/17	0	0.00	4	49.00	48.60	-4	5,807	-0.07%
2021/08/12	3	48.85	0	0.00	48.95	3	5,580	0.05%
2021/08/06	0	0.00	4	49.35	49.45	-4	5,660	-0.07%
2021/08/05	0	0.00	1	48.90	48.70	-1	5,663	-0.02%
2021/08/04	1	49.00	3	48.82	49.05	-2	5,896	-0.03%
2021/08/03	4	49.10	5	49.34	49.30	-1	5,955	-0.02%
2021/07/30	0	0.00	2	49.00	49.05	-2	6,127	-0.03%
2021/07/29	1	48.95	3	48.92	49.10	-2	6,148	-0.03%
2021/07/28	0	0.00	10	48.04	48.35	-10	6,105	-0.16%
2021/07/26	0	0.00	1	48.00	48.10	-1	6,098	-0.02%
2021/07/23	0	0.00	17.4	47.95	47.90	-17.4	6,014	-0.29%
2021/07/22	0	0.00	11	46.75	46.85	-11	5,822	-0.19%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/19	0.1	46.05	1	46.15	46.10	-0.9	6,065	-0.01%
2021/07/14	5	44.75	0	0.00	44.95	5	6,056	0.08%
2021/07/13	0	0.00	0	44.90	44.85	0	6,135	0.00%
2021/07/12	3	45.53	10	45.25	45.20	-7	6,116	-0.11%
2021/07/08	0	0.00	1.3	44.55	44.65	-1.3	6,005	-0.02%
2021/07/07	2	44.20	1	44.20	44.40	1	6,008	0.02%
2021/07/06	15	43.45	18	43.80	43.65	-3	5,987	-0.05%
2021/07/05	7	43.50	0	0.00	43.50	7	6,028	0.12%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/07/01	26	43.30	1	43.40	43.20	25	6,112	0.41%
2021/06/29	26	43.29	0	0.00	43.55	26	6,147	0.42%
2021/06/28	0	0.00	5	43.95	43.60	-5	6,172	-0.08%
2021/06/24	1	43.55	1	43.65	43.85	0	6,158	0.00%
2021/06/23	0	0.00	3	42.85	42.70	-3	6,132	-0.05%
2021/06/22	0	0.00	5	42.75	42.35	-5	6,080	-0.08%
2021/06/21	13	42.17	0	0.00	42.20	13	6,087	0.21%
2021/06/18	74	42.43	0	0.00	42.20	74	6,113	1.21%
2021/06/17	36	42.27	0	0.00	42.75	36	6,189	0.58%
2021/06/16	45	42.62	0	0.00	42.50	45	6,260	0.72%
2021/06/15	1	42.75	0	0.00	42.80	1	6,256	0.02%
2021/06/11	11	42.40	0.2	42.45	42.40	10.8	6,240	0.17%
2021/06/10	10	41.73	10	42.20	42.30	0	6,243	0.00%
2021/06/09	10	41.43	0	0.00	41.75	10	6,208	0.16%
2021/06/08	50.1	41.37	4	41.60	41.40	46.1	6,192	0.74%
2021/06/07	71	41.66	0	0.00	41.55	71	6,172	1.15%
2021/06/04	5	41.85	0	0.00	41.95	5	6,144	0.08%
2021/06/03	30	41.95	0	0.00	41.85	30	6,153	0.49%
2021/06/02	46	42.00	0	0.00	42.00	46	6,141	0.75%
2021/06/01	10	42.08	0	0.00	42.20	10	6,061	0.16%
2021/05/31	66	42.31	1.1	42.39	42.10	64.9	6,060	1.07%
2021/05/28	7	42.51	1	42.75	42.65	6	5,999	0.10%
2021/05/27	82	41.98	13	42.51	42.60	69	5,986	1.15%
2021/05/26	25	42.22	0	0.00	42.20	25	4,867	0.51%
2021/05/25	2	42.65	0	0.00	42.30	2	4,800	0.04%
2021/05/24	1	42.55	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	5	42.70	43.00	-5	4,782	-0.10%
2021/05/20	6	42.07	0	0.00	42.15	6	4,749	0.13%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2	41.28	1	41.90	40.80	1.1	4,762	0.02%
2021/05/14	1	43.55	0	0.00	42.80	1	4,683	0.02%
2021/05/13	11	42.19	0	0.00	42.10	11	4,629	0.24%
2021/05/12	5	43.19	2	44.20	42.60	3	4,544	0.07%
2021/05/11	0.5	45.10	0	0.00	44.85	0.5	4,277	0.01%
2021/05/10	0	0.00	2	45.53	45.70	-2	4,201	-0.05%
2021/05/07	2.3	44.87	0	0.00	44.70	2.3	4,073	0.06%
2021/05/06	0	0.00	3	45.70	45.25	-3	3,976	-0.08%
2021/05/05	0	0.00	1	45.60	45.20	-1	3,929	-0.03%
2021/04/29	4	45.14	0	0.00	45.25	4	3,765	0.11%
2021/04/28	4.2	45.76	2	45.75	45.65	2.2	3,739	0.06%
2021/04/27	2	46.05	12	46.15	46.20	-10	3,767	-0.27%
2021/04/26	5	46.84	1	46.60	46.60	4	3,705	0.11%
2021/04/23	3	44.35	7.5	44.93	45.35	-4.5	3,491	-0.13%
2021/04/22	3	44.15	0	0.00	44.10	3	3,389	0.09%
2021/04/21	0.5	44.25	0	0.00	44.35	0.5	3,329	0.02%
2021/04/19	0	0.00	10	44.70	44.60	-10	3,322	-0.30%
2021/04/14	6	43.20	1.1	43.18	43.25	4.9	3,331	0.15%
2021/04/13	2	43.53	5	43.65	43.50	-3	3,329	-0.09%
2021/04/09	3	43.65	2	43.75	43.75	1	3,336	0.03%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	3	43.48	2	43.35	43.65	1	3,277	0.03%
2021/04/06	1	43.60	2	43.58	43.65	-1	3,270	-0.03%
2021/04/01	11	43.77	0	0.00	43.55	11	3,289	0.33%
2021/03/31	0.5	43.50	0	0.00	43.50	0.5	3,351	0.01%
2021/03/30	0	0.00	2.2	43.45	43.45	-2.2	3,527	-0.06%
2021/03/29	1	43.45	5	43.45	43.55	-4	3,680	-0.11%
2021/03/25	0	0.00	2	43.45	43.60	-2	4,049	-0.05%
2021/03/23	7	43.18	1	43.20	43.15	6	4,361	0.14%
2021/03/22	6	43.25	6	43.50	43.60	0	4,406	0.00%
2021/03/19	3	44.43	0	0.00	44.25	3	4,320	0.07%
2021/03/18	10	45.30	3	45.70	45.20	7	4,322	0.16%
2021/03/17	0	0.00	1	45.10	45.20	-1	4,363	-0.02%
2021/03/12	1	45.00	0	0.00	44.95	1	4,737	0.02%
2021/03/11	0	0.00	31	45.45	45.35	-31	5,010	-0.62%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/05	0	0.00	1	45.05	44.95	-1	5,096	-0.02%
2021/03/04	0.1	45.00	7	45.11	45.05	-7	5,217	-0.13%
2021/03/02	2	44.68	0	0.00	44.55	2	5,174	0.04%
2021/02/26	2	44.55	1	45.15	45.20	1	5,182	0.02%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	1	44.85	44.85	-1	5,087	-0.02%
2021/02/22	2	44.00	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1	43.70	0	0.00	44.10	1	5,037	0.02%
2021/02/17	0.1	44.05	11	43.95	43.75	-10.9	5,010	-0.22%
2021/02/03	1	43.40	0	0.00	43.30	1	5,080	0.02%
2021/01/29	11	42.89	0	0.00	42.60	11	5,117	0.21%
2021/01/27	0	0.00	1	43.85	43.60	-1	5,087	-0.02%
2021/01/26	5	43.55	0	0.00	43.45	5	5,088	0.10%
2021/01/25	0.5	43.95	0	0.00	43.95	0.5	5,087	0.01%
2021/01/22	5	43.27	0	0.00	43.10	5	5,104	0.10%
2021/01/21	3	43.32	0	0.00	43.40	3	5,102	0.06%
2021/01/20	6	43.56	0	0.00	43.10	6	5,100	0.12%
2021/01/19	2	44.53	0	0.00	44.40	2	5,021	0.04%
2021/01/18	1.4	44.71	1.4	44.72	44.55	0	4,997	0.00%
2021/01/15	2	45.33	5	45.52	45.05	-3	5,015	-0.06%
2021/01/14	2	45.63	0	0.00	45.70	2	5,177	0.04%
2021/01/12	3	45.82	0	0.00	45.55	3	5,170	0.06%
2021/01/11	1	45.85	0	0.00	46.00	1	5,145	0.02%
2021/01/08	1	45.80	0	0.00	45.90	1	5,122	0.02%
2021/01/07	0	0.00	8	45.50	45.60	-8	5,099	-0.16%
2021/01/06	0	0.00	1	45.80	45.20	-1	5,053	-0.02%
2021/01/05	1	45.10	0	0.00	45.05	1	5,013	0.02%
2021/01/04	5	45.15	3	45.35	45.15	2	5,002	0.04%
2020/12/29	1	45.85	0	0.00	45.60	1	4,996	0.02%
2020/12/25	1	46.55	6.4	46.24	46.45	-5.4	4,947	-0.11%
2020/12/24	0	0.00	0.2	46.15	46.40	-0.2	4,907	0.00%
2020/12/23	5	44.71	0	0.00	45.00	5	4,737	0.11%
2020/12/22	0	0.00	1	44.90	44.50	-1	4,623	-0.02%
2020/12/21	1	45.40	1	45.40	44.95	0	4,561	0.00%
2020/12/18	1	46.20	12	46.20	45.60	-11	4,425	-0.25%
2020/12/17	4	46.05	10	46.05	46.05	-6	4,185	-0.14%
2020/12/16	4	45.83	18	45.85	45.95	-14	4,169	-0.34%
2020/12/15	0	0.00	5	45.15	45.25	-5	4,086	-0.12%
2020/12/10	1	44.50	2	44.35	44.60	-1	3,999	-0.03%
2020/12/09	1	44.40	15	44.43	44.50	-14	3,934	-0.36%
2020/12/08	1	44.95	2	45.05	45.40	-1	3,834	-0.03%
2020/12/07	0	0.00	11	45.60	45.85	-11	3,620	-0.30%
2020/12/04	0	0.00	10	43.63	43.50	-10	3,344	-0.30%
2020/12/03	3	43.75	1	43.95	43.80	2	3,285	0.06%
2020/11/30	0	0.00	2	44.28	44.50	-2	3,235	-0.06%
2020/11/27	2	43.75	0	0.00	43.85	2	3,140	0.06%
2020/11/25	1	43.75	0	0.00	43.90	1	3,254	0.03%
2020/11/19	0	0.00	0.1	43.30	43.15	-0.1	3,268	0.00%
2020/11/18	2	43.20	0	0.00	43.35	2	3,279	0.06%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/11	0	0.00	1.1	43.45	44.00	-1.1	3,346	-0.03%
2020/11/09	0.5	42.10	0	0.00	42.00	0.5	3,262	0.02%
2020/11/06	1.1	42.04	5	41.89	41.90	-3.9	3,242	-0.12%
2020/11/05	1	42.00	4.4	42.10	42.00	-3.4	3,220	-0.11%
2020/11/04	71	41.94	0	0.00	42.00	71	3,211	2.21%
2020/11/02	2	41.70	4	41.80	41.90	-2	3,189	-0.06%
2020/10/30	5	41.76	2	41.80	41.50	3	3,171	0.09%
2020/10/29	0	0.00	1	46.25	41.85	-1	3,118	-0.03%
2020/10/28	3	42.18	2	42.45	42.10	1	3,121	0.03%
2020/10/26	2	42.75	0	0.00	42.60	2	3,111	0.06%
2020/10/22	0	0.00	2	42.80	43.20	-2	3,106	-0.06%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/16	110	42.90	0	0.00	42.90	110	2,874	3.83%	大買/鉅額交易
2020/10/15	1	42.90	0	0.00	42.95	1	2,865	0.03%
2020/10/14	1	43.75	5	43.90	43.75	-4	2,841	-0.14%
2020/10/12	3	44.80	6	44.26	44.20	-3	2,839	-0.11%
2020/10/08	2	44.20	0	0.00	44.70	2	2,849	0.07%
2020/10/07	2	43.65	0	0.00	43.50	2	2,803	0.07%
2020/10/06	0	0.00	4	43.65	43.70	-4	2,829	-0.14%
2020/10/05	2	43.45	0	0.00	43.20	2	2,833	0.07%
2020/09/29	5	43.02	1	43.00	43.30	4	2,824	0.14%
2020/09/28	0	0.00	4	42.41	42.65	-4	2,795	-0.14%
2020/09/25	4.6	41.62	2	42.00	41.50	2.6	2,769	0.09%
2020/09/24	7	41.35	6	41.25	41.45	1	2,721	0.04%
2020/09/23	2	46.05	1	46.20	46.15	1	2,590	0.04%
2020/09/22	20	46.62	0	0.00	46.60	20	2,499	0.80%
2020/09/21	0	0.00	3	46.82	46.85	-3	2,460	-0.12%
2020/09/18	0	0.00	3	46.70	46.65	-3	2,411	-0.12%
2020/09/17	1	46.70	1	46.80	46.55	0	2,381	0.00%
2020/09/15	2	46.45	8	46.50	46.35	-6	2,343	-0.26%
2020/09/14	2	46.45	0	0.00	46.35	2	2,348	0.09%
2020/09/11	8	46.17	0	0.00	46.30	8	2,335	0.34%
2020/09/10	3	46.23	5	46.40	46.30	-2	2,321	-0.09%
2020/09/04	0	0.00	5	45.30	45.80	-5	2,420	-0.21%
2020/09/03	8	45.78	1.6	45.65	45.60	6.4	2,467	0.26%
2020/09/02	3	45.98	0	0.00	45.65	3	2,445	0.12%
2020/09/01	2	46.30	0	0.00	46.20	2	2,458	0.08%
2020/08/31	16	46.33	0	0.00	46.40	16	2,516	0.64%
2020/08/28	5	45.95	3	45.70	45.60	2	2,440	0.08%
2020/08/27	16	45.38	0.8	45.50	45.50	15.2	2,459	0.62%
2020/08/26	7	45.41	2	45.45	45.50	5	2,500	0.20%
2020/08/25	35	44.99	1	45.00	44.95	34	2,531	1.34%
2020/08/24	5	44.65	10	44.62	44.65	-5	2,659	-0.19%
2020/08/21	5	44.39	4	44.24	44.35	1	2,688	0.04%
2020/08/20	138.1	44.17	2	44.18	43.50	136.1	2,678	5.08%	大買/鉅額交易
2020/08/19	4	44.80	0	0.00	44.45	4	2,644	0.15%
2020/08/18	0	0.00	1	44.30	44.30	-1	2,619	-0.04%
2020/08/17	4	44.15	1	44.40	44.35	3	2,621	0.11%
2020/08/14	1	42.95	1	43.10	43.10	0	2,595	0.00%
2020/08/13	14	43.68	4	43.60	43.75	10	2,596	0.39%
2020/08/12	0	0.00	2	42.70	42.55	-2	2,585	-0.08%
2020/08/06	20	42.65	0	0.00	42.95	20	2,722	0.73%
2020/08/03	60	42.43	0	0.00	42.20	60	2,816	2.13%
2020/07/28	21	41.89	5	42.00	41.60	16	2,799	0.57%
2020/07/27	1	42.35	0	0.00	42.30	1	2,799	0.04%
2020/07/24	42	42.87	0	0.00	42.80	42	2,805	1.50%
2020/07/22	92	43.33	1	43.45	43.30	91	2,846	3.20%
2020/07/21	40	43.21	1	43.40	43.45	39	2,848	1.37%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	25	42.86	0	0.00	42.90	25	2,852	0.88%
2020/07/16	103	43.47	0	0.00	43.25	103	2,862	3.60%	大買/鉅額交易
2020/07/13	11	42.89	0	0.00	42.80	11	2,833	0.39%
2020/07/10	11	43.27	0	0.00	43.15	11	2,817	0.39%
2020/07/07	2	44.25	0	0.00	44.10	2	2,779	0.07%
2020/07/02	15	43.98	0	0.00	44.20	15	2,775	0.54%
2020/07/01	0	0.00	1	43.95	43.95	-1	2,774	-0.04%
2020/06/30	36	43.64	13	44.00	43.55	23	2,781	0.83%
2020/06/29	95	43.48	1	43.50	43.60	94	2,797	3.36%
2020/06/24	55	44.01	0	0.00	43.90	55	2,802	1.96%
2020/06/23	50	44.08	2	44.05	43.90	48	2,823	1.70%
2020/06/22	1	43.55	0	0.00	43.55	1	2,829	0.04%
2020/06/19	88	43.63	0	0.00	43.50	88	2,875	3.06%
2020/06/16	0	0.00	11.5	44.09	44.20	-11.5	2,963	-0.39%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	23	43.70	0	0.00	43.60	23	3,148	0.73%
2020/06/11	2	45.10	0	0.00	44.80	2	3,119	0.06%
2020/06/10	0	0.00	0.2	45.95	45.85	-0.2	3,127	-0.01%
2020/06/08	0	0.00	1	46.50	46.50	-1	3,259	-0.03%
2020/06/05	0	0.00	1	47.20	47.25	-1	3,232	-0.03%
2020/06/04	1	46.55	4	46.35	46.40	-3	3,182	-0.09%
2020/06/02	0	0.00	2	45.40	45.40	-2	3,135	-0.06%
2020/06/01	4	44.90	12	44.60	44.90	-8	3,087	-0.26%
2020/05/29	0	0.00	2	44.60	44.35	-2	3,033	-0.07%
2020/05/21	0	0.00	21	44.15	44.20	-21	2,953	-0.71%
2020/05/18	3	43.50	0	0.00	43.10	3	2,914	0.10%
2020/05/15	0	0.00	2	43.85	43.55	-2	2,908	-0.07%
2020/05/14	2	43.18	0	0.00	43.05	2	2,866	0.07%
2020/05/13	1	44.10	0	0.00	44.00	1	2,832	0.04%
2020/05/12	10	44.75	0	0.00	44.90	10	2,786	0.36%
2020/05/11	0	0.00	1	44.80	44.70	-1	2,769	-0.04%
2020/05/08	1	43.90	3	43.95	43.80	-2	2,735	-0.07%
2020/05/07	1	43.75	0	0.00	43.80	1	2,719	0.04%
2020/05/04	4	43.01	0	0.00	43.00	4	2,763	0.14%
2020/04/30	0	0.00	12	44.14	43.65	-12	2,783	-0.43%
2020/04/29	11	43.78	0	0.00	43.70	11	2,799	0.39%
2020/04/28	3	42.77	0	0.00	42.85	3	2,828	0.11%
2020/04/21	1	40.50	1	41.00	40.40	0	2,922	0.00%
2020/04/09	12	40.50	0	0.00	40.30	12	2,865	0.42%
2020/04/01	0	0.00	7	40.10	39.90	-7	2,814	-0.25%
2020/03/27	2	39.55	0	0.00	39.55	2	2,871	0.07%
2020/03/26	1	39.80	0	0.00	39.90	1	2,947	0.03%
2020/03/24	1	37.25	0	0.00	36.85	1	3,033	0.03%
2020/03/23	0	0.00	8	34.50	34.15	-8	3,025	-0.26%
2020/03/20	0	0.00	1	34.05	35.00	-1	3,015	-0.03%
2020/03/18	1	37.35	20	37.08	36.45	-19	2,814	-0.68%
2020/03/12	1	42.00	0	0.00	41.80	1	2,579	0.04%
2020/03/03	1	44.75	0	0.00	44.55	1	2,410	0.04%
2020/03/02	2	44.75	0	0.00	44.50	2	2,411	0.08%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/20	2	45.80	0	0.00	45.70	2	2,358	0.08%
2020/02/18	1	45.95	0	0.00	46.05	1	2,339	0.04%
2020/02/11	2	45.55	0	0.00	45.35	2	2,393	0.08%
2020/02/07	5	45.25	0	0.00	45.25	5	2,411	0.21%
2020/02/04	1	45.10	0	0.00	45.00	1	2,417	0.04%
2020/02/03	2	44.50	1	44.50	44.90	1	2,404	0.04%
2020/01/31	3	45.52	0	0.00	45.25	3	2,388	0.13%
2020/01/30	50	45.54	9	45.63	45.45	41	2,348	1.75%
2020/01/09	1	45.75	0	0.00	46.00	1	2,453	0.04%
2020/01/08	0	0.00	2	45.90	45.70	-2	2,483	-0.08%
2020/01/07	2	46.03	0	0.00	46.00	2	2,495	0.08%
2020/01/06	5	46.10	0	0.00	46.20	5	2,534	0.20%
2019/12/31	3	46.55	0	0.00	46.30	3	2,634	0.11%
2019/12/25	0	0.00	1	46.20	46.20	-1	4,781	-0.02%
2019/12/23	1	45.65	0	0.00	45.55	1	5,284	0.02%
2019/12/20	7	45.63	0	0.00	45.45	7	5,215	0.13%
2019/12/18	5	46.00	0	0.00	46.00	5	5,095	0.10%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	1	46.20	0	0.00	46.05	1	5,169	0.02%
2019/12/06	0	0.00	10	46.60	46.60	-10	5,163	-0.19%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	0	0.00	1	46.45	46.60	-1	5,166	-0.02%
2019/12/02	0	0.00	1	46.70	46.55	-1	5,162	-0.02%
2019/11/25	1	46.75	0	0.00	46.75	1	5,111	0.02%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/14	2	46.55	0	0.00	46.55	2	5,199	0.04%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.60	5	46.90	46.90	-4	5,211	-0.08%
2019/11/11	0	0.00	2	46.88	46.70	-2	5,200	-0.04%
2019/11/05	1	46.85	0	0.00	47.10	1	5,138	0.02%
2019/11/04	5	46.90	0	0.00	47.10	5	5,131	0.10%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	47.00	3	47.05	46.75	-2	5,127	-0.04%
2019/10/28	6	46.85	2	47.20	47.00	4	5,078	0.08%
2019/10/24	10	47.35	6	47.45	47.50	4	5,045	0.08%
2019/10/23	5	47.65	8	47.47	47.50	-3	5,022	-0.06%
2019/10/22	0	0.00	2	47.05	47.00	-2	4,995	-0.04%
2019/10/21	6	46.53	0	0.00	46.75	6	4,961	0.12%
2019/10/18	2	45.75	0	0.00	45.90	2	4,899	0.04%
2019/10/17	2	46.13	6	46.01	45.80	-4	4,847	-0.08%
2019/10/16	0	0.00	5	46.00	46.00	-5	4,809	-0.10%
2019/10/14	10	45.80	1	45.65	45.65	9	4,751	0.19%
2019/10/09	8	45.45	0	0.00	45.30	8	4,717	0.17%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.75	11	45.76	45.75	-10	4,631	-0.22%
2019/10/04	14	45.65	3	46.00	45.70	11	4,607	0.24%
2019/10/03	1	45.60	3	46.25	46.05	-2	4,523	-0.04%
2019/10/02	11	45.99	0	0.00	45.90	11	4,330	0.25%
2019/10/01	2	50.00	40	49.90	49.95	-38	3,108	-1.22%
2019/09/27	10	50.00	0	0.00	49.90	10	2,437	0.41%
2019/09/26	8	49.85	0	0.00	49.80	8	1,857	0.43%
2019/09/18	5	50.00	10	50.20	50.00	-5	1,706	-0.29%
2019/09/17	0	0.00	24	50.18	50.20	-24	1,703	-1.41%
2019/09/11	1	49.45	0	0.00	49.50	1	1,701	0.06%
2019/09/09	0	0.00	4	49.70	49.70	-4	1,681	-0.24%
2019/09/05	9	49.28	0	0.00	49.25	9	1,678	0.54%
2019/09/02	21	49.40	0	0.00	49.50	21	1,683	1.25%
2019/08/30	24	49.43	0	0.00	49.50	24	1,684	1.43%
2019/08/29	55	49.08	0	0.00	49.05	55	1,661	3.31%
2019/08/28	0.4	49.50	0.6	49.50	49.40	-0.2	1,653	-0.01%
2019/08/27	2	48.83	0.4	51.80	48.40	1.6	1,650	0.10%
2019/08/20	2	48.75	2	48.78	48.60	0	1,670	0.00%
2019/08/16	0	0.00	0.6	49.05	48.80	-0.6	1,642	-0.03%
2019/08/15	7	49.10	2	48.68	48.95	5	1,622	0.31%
2019/08/14	1	48.35	0	0.00	48.35	1	1,595	0.06%
2019/08/13	25	48.24	10	48.20	48.35	15	1,587	0.94%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	30	47.97	0	0.00	48.10	30	1,615	1.86%
2019/08/05	2	48.50	6	48.30	48.20	-4	1,609	-0.25%
2019/08/01	66	48.64	0	0.00	48.60	66	1,608	4.10%
2019/07/31	20	48.85	0	0.00	48.80	20	1,615	1.24%
2019/07/30	105	49.00	0	0.00	48.95	105	1,599	6.57%	大買/鉅額交易
2019/07/26	0	0.00	1	48.90	49.10	-1	1,609	-0.06%
2019/07/25	1	48.90	1	48.95	48.90	0	1,614	0.00%
2019/07/24	251	48.93	0	0.00	48.90	251	1,626	15.43%	大買/鉅額交易
2019/07/22	93	49.39	0	0.00	49.25	93	1,600	5.81%
2019/07/19	70	49.46	0	0.00	49.50	70	1,596	4.39%
2019/07/16	68	49.11	0	0.00	49.20	68	1,601	4.25%
2019/07/15	112	49.18	0	0.00	49.25	112	1,602	6.99%	大買/鉅額交易
2019/07/09	0	0.00	1	49.40	49.45	-1	1,649	-0.06%
2019/07/08	3	49.35	3	49.45	49.40	0	1,669	0.00%
2019/07/04	0.1	49.80	0	0.00	49.75	0.1	1,723	0.01%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/25	0	0.00	5	49.80	49.95	-5	1,954	-0.26%
2019/06/24	0.3	50.00	0	0.00	50.00	0.3	1,993	0.02%
2019/06/21	0	0.00	30	50.00	50.00	-30	1,983	-1.51%
2019/06/20	0	0.00	21	49.94	49.90	-21	1,988	-1.06%
2019/06/19	0	0.00	6	49.28	49.90	-6	2,011	-0.30%
2019/06/14	5	48.40	5	48.50	48.50	0	2,119	0.00%
2019/06/06	3	48.53	0	0.00	48.50	3	2,495	0.12%
2019/06/03	0	0.00	29	48.79	48.90	-29	2,532	-1.14%
2019/05/29	1	48.40	1	48.85	48.35	0	2,510	0.00%
2019/05/28	10	49.55	0.5	48.75	48.60	9.5	2,513	0.38%
2019/05/23	0	0.00	1	48.10	48.05	-1	2,415	-0.04%
2019/05/14	0	0.00	1	48.25	48.05	-1	2,450	-0.04%
2019/05/10	1	47.90	0	0.00	48.05	1	2,479	0.04%
2019/05/09	3	48.07	0	0.00	48.00	3	2,476	0.12%
2019/05/07	0	0.00	3	48.75	48.70	-3	2,491	-0.12%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	0	0.00	1	49.40	49.40	-1	2,539	-0.04%
2019/04/29	0	0.00	4	48.91	49.20	-4	2,530	-0.16%
2019/04/24	1	48.85	0	0.00	48.65	1	2,536	0.04%
2019/04/23	2	48.75	1	48.80	48.95	1	2,540	0.04%
2019/04/19	1	49.00	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.53	2	48.55	48.60	0	2,557	0.00%
2019/04/16	5	49.20	0	0.00	49.40	5	2,551	0.20%
2019/04/12	3	49.00	0	0.00	49.10	3	2,551	0.12%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	2	49.68	0	0.00	49.90	2	2,528	0.08%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/08	0	0.00	2	50.50	50.60	-2	2,534	-0.08%
2019/04/03	3	50.47	0	0.00	50.50	3	2,534	0.12%
2019/04/02	0	0.00	2	50.90	50.80	-2	2,589	-0.08%
2019/03/29	3	50.40	2	50.70	50.80	1	2,550	0.04%
2019/03/28	1	49.70	0	0.00	49.85	1	2,529	0.04%
2019/03/27	0	0.00	5	49.60	49.75	-5	2,528	-0.20%
2019/03/21	0	0.00	29	49.21	49.35	-29	2,453	-1.18%
2019/03/20	1	48.20	0	0.00	48.70	1	2,416	0.04%
2019/03/19	5	49.30	8	49.10	48.90	-3	2,361	-0.13%
2019/03/15	0.4	48.20	10	48.10	48.20	-9.6	2,278	-0.42%
2019/03/14	0	0.00	1	47.55	47.50	-1	1,998	-0.05%
2019/03/12	11	47.61	0	0.00	47.50	11	1,967	0.56%
2019/03/11	0.1	48.20	0	0.00	47.90	0.1	1,939	0.00%
2019/03/08	1	47.80	0	0.00	47.65	1	1,914	0.05%
2019/03/06	27	47.55	0	0.00	47.55	27	1,947	1.39%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.35	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/26	3	48.00	0	0.00	47.60	3	2,006	0.15%
2019/02/22	2	47.65	0	0.00	47.95	2	2,000	0.10%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	2	47.85	1	47.95	48.05	1	1,994	0.05%
2019/02/15	1	47.05	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	5	47.83	0	0.00	47.65	5	1,986	0.25%
2019/02/12	2	48.40	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0.1	48.40	1	48.00	48.40	-0.9	1,951	-0.05%
2019/01/28	0	0.00	5	47.90	47.95	-5	1,901	-0.26%
2019/01/25	0.5	47.50	0	0.00	47.60	0.5	1,890	0.03%
2019/01/23	0	0.00	5	46.84	46.90	-5	1,851	-0.27%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	1.3	46.45	0	0.00	46.60	1.3	1,875	0.07%
2019/01/15	1	46.55	0	0.00	46.60	1	1,927	0.05%
2019/01/04	0	0.00	10	44.80	45.25	-10	2,112	-0.47%
2018/12/26	1	44.30	0	0.00	44.15	1	2,287	0.04%
2018/12/25	5	43.90	0	0.00	43.90	5	2,269	0.22%
2018/12/24	1	44.90	0	0.00	44.90	1	2,216	0.05%
2018/12/21	2	45.53	0	0.00	46.15	2	2,204	0.09%
2018/12/20	0	0.00	5	46.55	46.45	-5	2,143	-0.23%
2018/12/13	0.1	46.70	0	0.00	46.70	0.1	2,258	0.00%
2018/12/11	2	45.95	0	0.00	46.00	2	2,262	0.09%
2018/12/06	1.1	45.91	0	0.00	45.65	1.1	2,430	0.05%
2018/11/29	0	0.00	1	46.85	46.50	-1	4,700	-0.02%
2018/11/28	1	46.15	0	0.00	46.70	1	4,917	0.02%
2018/11/26	11	46.20	1	47.30	46.20	10	5,043	0.20%
2018/11/20	1	45.95	0	0.00	45.85	1	5,090	0.02%
2018/11/14	0	0.00	5	46.10	46.45	-5	5,158	-0.10%
2018/11/12	0	0.00	1	46.50	46.60	-1	5,163	-0.02%
2018/10/31	1	44.90	1	44.95	45.35	0	5,721	0.00%
2018/10/18	0	0.00	3	46.00	45.90	-3	5,597	-0.05%
2018/10/17	0	0.00	1	45.65	45.85	-1	5,585	-0.02%
2018/10/11	8	45.56	0	0.00	45.60	8	5,469	0.15%
2018/10/09	2	46.68	0	0.00	46.65	2	5,337	0.04%
2018/10/05	0	0.00	9	46.95	46.75	-9	5,270	-0.17%
2018/10/02	0	0.00	1	48.20	48.35	-1	5,233	-0.02%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/21	0	0.00	10	48.70	48.70	-10	5,175	-0.19%
2018/09/17	1	47.50	5	47.40	47.50	-4	5,115	-0.08%
2018/09/14	1	47.20	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	3	46.05	5	46.56	46.90	-2	5,051	-0.04%
2018/09/11	0	0.00	1	45.15	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	2	45.15	44.60	-2	4,834	-0.04%
2018/09/07	1	45.20	1	45.80	45.10	0	4,580	0.00%
2018/09/06	10	49.00	5	49.20	49.15	5	3,932	0.13%
2018/09/05	4	48.76	0	0.00	48.80	4	3,239	0.12%
2018/09/04	0	0.00	3	49.97	49.95	-3	2,892	-0.10%
2018/09/03	0	0.00	6	50.18	50.00	-6	2,724	-0.22%
2018/08/31	3	49.35	5	49.45	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	5	49.15	49.30	-5	2,659	-0.19%
2018/08/28	6	48.43	5	48.60	48.60	1	2,713	0.04%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/24	2	48.20	9	48.39	48.50	-7	2,758	-0.25%
2018/08/22	5	48.50	3	48.45	48.35	2	2,883	0.07%
2018/08/21	0	0.00	7	48.13	48.20	-7	2,879	-0.24%
2018/08/20	0.1	47.75	0	0.00	47.70	0.1	2,873	0.00%
2018/08/17	0	0.00	5	48.05	47.80	-5	2,876	-0.17%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/10	1	47.80	0	0.00	48.00	1	2,483	0.04%
2018/08/08	1	47.65	29	47.84	47.90	-28	2,452	-1.14%
2018/08/07	7	47.65	0	0.00	47.65	7	2,382	0.29%
2018/08/06	0	0.00	2	47.40	47.35	-2	2,406	-0.08%
2018/08/03	0	0.00	5	47.35	47.35	-5	2,409	-0.21%
2018/08/01	3	47.12	0	0.00	47.20	3	2,402	0.12%
2018/07/31	0	0.00	1	46.80	47.30	-1	2,392	-0.04%
2018/07/30	0	0.00	1	46.35	46.40	-1	2,356	-0.04%
2018/07/25	0	0.00	3	45.80	45.80	-3	2,429	-0.12%
2018/07/19	0	0.00	1	46.15	45.65	-1	2,487	-0.04%
2018/07/18	0	0.00	1	45.60	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	8	45.40	45.40	-8	2,525	-0.32%
2018/07/12	0	0.00	1	45.50	45.50	-1	2,580	-0.04%
2018/07/10	3	45.12	2	45.20	44.85	1	2,607	0.04%
2018/07/06	0	0.00	5	43.61	43.95	-5	2,615	-0.19%
2018/07/03	3	44.50	3	44.52	44.20	0	2,704	0.00%
2018/06/29	0	0.00	3	44.90	45.25	-3	2,683	-0.11%
2018/06/28	6	44.72	16	44.65	44.60	-10	2,663	-0.38%
2018/06/27	3	45.32	3	45.60	45.15	0	2,625	0.00%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/22	1.1	45.79	0	0.00	45.70	1.1	2,644	0.04%
2018/06/21	5	46.06	0	0.00	46.15	5	2,624	0.19%
2018/06/20	0	0.00	6	45.99	46.25	-6	2,647	-0.23%
2018/06/19	4	46.29	20	46.15	46.20	-16	2,655	-0.60%
2018/06/15	13	46.17	3	46.62	45.90	10	2,624	0.38%
2018/06/14	8	46.61	10	46.85	46.35	-2	2,513	-0.08%
2018/06/11	1	48.25	12	47.60	47.60	-11	2,510	-0.44%
2018/06/08	1	47.30	0	0.00	47.60	1	2,477	0.04%
2018/06/07	0	0.00	2	47.60	47.45	-2	2,455	-0.08%
2018/06/06	3	47.53	7	47.82	47.85	-4	2,452	-0.16%
2018/06/05	0	0.00	1	46.45	46.80	-1	2,345	-0.04%
2018/06/04	10	46.65	0	0.00	46.60	10	2,310	0.43%
2018/06/01	4	46.21	0	0.00	46.30	4	2,272	0.18%
2018/05/31	12	45.75	0	0.00	45.40	12	2,230	0.54%
2018/05/30	1	45.50	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	2	46.15	46.15	-2	2,121	-0.09%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/21	4	46.15	0	0.00	46.25	4	2,105	0.19%
2018/05/16	2	45.50	0	0.00	45.60	2	2,116	0.09%
2018/05/15	0	0.00	1	45.15	45.50	-1	2,200	-0.05%
2018/05/14	1	45.90	2	46.00	45.75	-1	2,276	-0.04%
2018/05/11	1	45.40	0	0.00	45.30	1	2,243	0.04%
2018/05/02	4	46.30	0	0.00	46.00	4	2,512	0.16%
2018/04/30	4	45.70	1	45.60	45.80	3	2,513	0.12%
2018/04/24	0	0.00	1	45.60	45.20	-1	2,622	-0.04%
2018/04/20	1.1	45.08	0	0.00	45.30	1.1	2,590	0.04%
2018/04/19	1	45.10	1	44.85	45.10	0	2,583	0.00%
2018/04/17	6	44.60	2	44.50	44.55	4	2,578	0.16%
2018/04/13	0.1	45.45	1	45.15	45.15	-0.9	2,574	-0.03%
2018/04/11	0.1	45.70	4	45.68	45.70	-3.9	2,585	-0.15%
2018/04/10	0	0.00	13	44.88	45.40	-13	2,580	-0.50%
2018/04/09	0	0.00	10	45.00	44.80	-10	2,583	-0.39%
2018/04/03	0	0.00	12	45.09	45.20	-12	2,589	-0.46%
2018/04/02	1	45.30	2	45.35	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	21	45.24	45.15	-21	2,588	-0.81%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/29	8	45.00	4	45.10	44.90	4	2,585	0.15%
2018/03/26	4	44.60	0	0.00	44.85	4	2,548	0.16%
2018/03/23	1	44.80	2	44.85	44.75	-1	2,567	-0.04%
2018/03/22	18	45.35	0	0.00	45.10	18	2,570	0.70%
2018/03/21	16	44.81	0	0.00	44.95	16	2,590	0.62%
2018/03/19	0	0.00	5	45.40	44.90	-5	2,773	-0.18%
2018/03/16	5	44.85	0	0.00	44.60	5	2,796	0.18%
2018/03/14	0	0.00	8	45.35	45.50	-8	2,727	-0.29%
2018/03/13	1	44.85	0	0.00	45.05	1	2,704	0.04%
2018/03/09	0	0.00	2	44.40	44.40	-2	2,671	-0.07%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/06	3	44.20	0	0.00	44.35	3	2,693	0.11%
2018/03/05	0	0.00	1.6	44.44	44.25	-1.6	2,758	-0.06%
2018/03/02	0	0.00	7	44.15	44.00	-7	2,754	-0.25%
2018/03/01	3	44.03	0	0.00	44.65	3	2,756	0.11%
2018/02/26	5	44.90	2	44.80	44.95	3	2,713	0.11%
2018/02/21	0	0.00	1	44.85	44.70	-1	2,732	-0.04%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	0	0.00	6	42.90	43.55	-6	2,704	-0.22%
2018/02/07	1	43.80	8	44.55	44.20	-7	2,682	-0.26%
2018/02/06	3	42.80	0	0.00	42.20	3	2,599	0.12%
2018/02/05	2	44.80	0	0.00	44.85	2	2,514	0.08%
2018/01/31	1	45.90	11	45.70	45.80	-10	2,514	-0.40%
2018/01/29	4	46.48	1	46.15	46.50	3	2,443	0.12%
2018/01/26	0	0.00	2.5	46.13	46.45	-2.5	2,421	-0.10%
2018/01/25	3	45.40	5	45.49	45.40	-2	2,341	-0.09%
2018/01/24	2	44.85	15	44.92	45.00	-13	2,263	-0.57%
2018/01/23	3	44.38	18.3	44.76	44.95	-15.3	2,212	-0.69%
2018/01/22	3	43.02	2	43.10	43.05	1	2,117	0.05%
2018/01/19	0	0.00	1	42.70	42.85	-1	2,135	-0.05%
2018/01/18	2	42.95	0	0.00	42.80	2	2,129	0.09%
2018/01/17	0	0.00	6	42.98	43.05	-6	2,113	-0.28%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/15	2	42.75	0	0.00	42.85	2	2,080	0.10%
2018/01/11	0	0.00	2	42.35	42.45	-2	2,114	-0.09%
2018/01/08	1	43.35	1.2	43.23	43.40	-0.2	2,116	-0.01%
2018/01/05	1	42.60	0	0.00	43.10	1	2,102	0.05%
2018/01/04	10	42.65	0	0.00	42.65	10	2,116	0.47%
2018/01/02	23	42.80	0	0.00	43.15	23	2,095	1.10%