興富發 (2542)-凱基-站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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/05/03	33	47.37	49.1	47.80	47.20	-16.1	5,458	-0.29%
2024/05/02	41	46.51	70	45.82	46.60	-28.9	4,966	-0.58%
2024/04/30	17	43.74	7.1	44.14	44.30	9.9	4,411	0.23%
2024/04/29	12.4	44.46	20.8	44.00	44.30	-8.5	4,274	-0.20%
2024/04/26	12	42.95	17	42.79	42.95	-5	4,063	-0.12%
2024/04/25	0	42.75	22	42.65	42.70	-22	3,964	-0.55%
2024/04/24	5	42.00	82	42.05	41.95	-77	3,860	-1.99%
2024/04/23	9	42.26	4	42.09	42.25	5	3,821	0.13%
2024/04/22	96.2	43.84	15.1	43.29	42.40	81.1	3,769	2.15%
2024/04/19	8	41.70	6.7	41.12	41.45	1.3	3,371	0.04%
2024/04/18	24	41.44	24	41.60	41.60	0	3,204	0.00%
2024/04/17	2	40.80	3	40.95	40.85	-1	3,087	-0.03%
2024/04/16	0.2	40.20	3	40.60	40.10	-2.8	3,049	-0.09%
2024/04/15	5	40.85	8.2	40.71	40.80	-3.2	2,983	-0.11%
2024/04/12	9	40.93	1	41.01	40.80	8	2,943	0.27%
2024/04/11	10	41.20	0.1	41.10	41.10	9.9	2,921	0.34%
2024/04/10	5	41.35	0	0.00	41.35	5	2,896	0.17%
2024/04/09	0	0.00	2.5	41.02	41.20	-2.5	2,858	-0.09%
2024/04/08	11.1	40.76	5	40.80	40.70	6.1	2,790	0.22%
2024/04/03	3.1	40.15	2	40.18	40.25	1.1	2,717	0.04%
2024/04/02	3	40.10	0.1	40.15	40.10	2.9	2,680	0.11%
2024/04/01	16	40.30	2.1	40.35	40.25	13.9	2,666	0.52%
2024/03/29	1	40.25	0.1	40.21	40.15	0.9	2,645	0.03%
2024/03/28	3	40.55	15.1	40.45	40.50	-12.1	2,610	-0.46%
2024/03/27	18	40.29	17.1	40.24	40.60	0.9	2,567	0.04%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/22	3	38.83	0	0.00	38.80	3	2,529	0.12%
2024/03/20	0	0.00	15	38.40	38.50	-15	2,570	-0.58%
2024/03/19	7.6	38.70	3.6	38.67	38.70	4	2,526	0.16%
2024/03/18	1.6	38.96	115	38.95	39.10	-113.5	2,512	-4.52%	大賣/鉅額交易
2024/03/15	3	39.27	28.6	39.44	39.20	-25.6	2,527	-1.01%
2024/03/14	1	39.80	2	39.75	39.85	-1	2,444	-0.04%
2024/03/12	6.3	39.90	0	0.00	39.95	6.3	2,432	0.26%
2024/03/11	0.3	39.75	0	0.00	39.90	0.3	2,450	0.01%
2024/03/08	2.5	39.71	0.8	39.85	39.75	1.7	2,447	0.07%
2024/03/07	0	0.00	1.1	39.65	39.90	-1.1	2,448	-0.04%
2024/03/06	0.3	39.65	0.2	39.65	39.65	0.2	2,423	0.01%
2024/03/05	0	0.00	0.1	39.70	39.60	-0.1	2,426	0.00%
2024/03/04	10.7	39.66	6.1	39.65	39.65	4.7	2,423	0.19%
2024/03/01	0	0.00	3.2	39.73	39.70	-3.2	2,424	-0.13%
2024/02/29	2	39.78	0.2	39.85	39.70	1.8	2,424	0.07%
2024/02/26	3	39.85	2.1	39.80	39.90	0.9	2,444	0.04%
2024/02/23	3	39.57	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1	39.75	0	0.00	39.75	1	2,457	0.04%
2024/02/21	2.9	39.76	11.7	39.89	40.10	-8.8	2,459	-0.36%
2024/02/20	5	39.55	10.1	39.55	39.65	-5.1	2,431	-0.21%
2024/02/19	0	0.00	7.3	39.65	39.65	-7.3	2,425	-0.30%
2024/02/16	3.2	39.31	3	39.65	39.65	0.2	2,471	0.01%
2024/02/15	11	39.55	0	0.00	39.50	11	2,442	0.45%
2024/02/05	3	39.75	0	0.00	39.80	3	2,434	0.12%
2024/02/01	2.2	39.60	0	0.00	39.60	2.2	2,413	0.09%
2024/01/31	0	0.00	2	39.55	39.60	-2	2,424	-0.08%
2024/01/29	0.1	39.75	1	39.70	39.80	-0.9	2,449	-0.04%
2024/01/26	2	39.55	8	39.60	39.60	-6	2,465	-0.24%
2024/01/25	1	39.50	1.5	39.63	39.50	-0.5	2,483	-0.02%
2024/01/24	1	39.45	0.6	39.55	39.55	0.4	2,510	0.02%
2024/01/22	1	39.60	3.2	39.69	39.55	-2.2	2,510	-0.09%
2024/01/19	3	39.53	0	0.00	39.70	3	2,499	0.12%
2024/01/18	7	39.78	1.2	39.81	39.70	5.8	2,497	0.23%
2024/01/16	5.1	39.70	5	39.60	39.70	0.1	2,446	0.00%
2024/01/15	0.1	40.00	12.3	39.95	39.90	-12.2	2,388	-0.51%
2024/01/11	4.1	39.91	2	39.95	39.95	2.1	2,476	0.08%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0	40.20	7	40.21	40.20	-7	2,845	-0.25%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0	0.00	0.1	40.15	40.10	-0.1	2,917	0.00%
2024/01/03	1.1	40.10	0	0.00	40.10	1.1	2,985	0.04%
2023/12/28	1	40.05	10	40.20	40.15	-9	3,039	-0.30%
2023/12/27	5	40.05	29	40.10	40.10	-24	3,055	-0.79%
2023/12/26	0	0.00	29.6	40.17	40.05	-29.6	3,098	-0.96%
2023/12/25	4	39.96	0	0.00	40.00	4	3,138	0.13%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	29.1	39.90	1.5	39.89	39.90	27.6	3,414	0.81%
2023/12/20	5	40.03	0	0.00	40.15	5	3,410	0.15%
2023/12/19	11.1	40.00	0	0.00	40.15	11.1	3,443	0.32%
2023/12/18	5.5	40.28	1.1	40.44	40.45	4.4	3,468	0.13%
2023/12/15	1	40.30	0.3	40.40	40.40	0.7	3,484	0.02%
2023/12/13	8.3	39.99	0	0.00	40.05	8.3	3,497	0.24%
2023/12/12	2	39.95	0.1	40.10	39.90	1.9	3,540	0.05%
2023/12/11	1	40.05	11.1	40.10	40.10	-10.1	3,549	-0.28%
2023/12/07	2	40.35	5	40.32	40.20	-3	3,523	-0.09%
2023/12/06	1.2	40.33	1	40.35	40.35	0.2	3,531	0.01%
2023/12/05	0	40.60	0	0.00	40.55	0	3,489	0.00%
2023/12/04	2	40.65	2	40.65	40.70	0	3,476	0.00%
2023/12/01	2	40.75	0	0.00	40.80	2	3,447	0.06%
2023/11/29	5	40.89	0	0.00	40.85	5	3,496	0.14%
2023/11/28	7	40.95	1	40.90	40.95	6	3,489	0.17%
2023/11/27	1	41.10	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0	0.00	15.5	41.01	41.20	-15.5	3,471	-0.45%
2023/11/21	3	41.05	0.1	41.00	40.85	3	3,444	0.09%
2023/11/20	1	41.00	0	0.00	41.10	1	3,427	0.03%
2023/11/17	5	41.00	0	0.00	40.90	5	3,415	0.15%
2023/11/16	5	40.91	2	40.95	41.00	3	3,433	0.09%
2023/11/15	0	0.00	0.1	40.85	40.90	-0.1	3,434	0.00%
2023/11/14	0	0.00	6	40.80	40.85	-6	3,400	-0.18%
2023/11/08	4.2	40.72	5	40.75	40.60	-0.8	3,434	-0.02%
2023/11/07	0.2	40.80	0.1	40.75	40.70	0.1	3,506	0.00%
2023/11/06	0	40.65	0.5	40.75	40.70	-0.5	3,513	-0.02%
2023/11/03	1.4	40.85	0	0.00	40.60	1.4	3,494	0.04%
2023/11/02	0.4	40.65	0	0.00	40.60	0.4	3,494	0.01%
2023/11/01	0.2	40.44	0	0.00	40.60	0.2	3,493	0.01%
2023/10/31	0.1	40.84	0.4	40.75	40.70	-0.3	3,483	-0.01%
2023/10/30	1	40.75	0	0.00	40.90	1	3,473	0.03%
2023/10/27	0	0.00	2	41.00	40.80	-2	3,471	-0.06%
2023/10/26	0	0.00	3.7	40.91	40.95	-3.7	3,476	-0.11%
2023/10/25	0	0.00	0	41.00	41.00	0	3,465	0.00%
2023/10/20	0.2	41.20	0	0.00	41.10	0.2	3,504	0.01%
2023/10/19	0	0.00	14.1	41.75	41.80	-14.1	3,542	-0.40%
2023/10/17	1	40.80	0	0.00	41.00	1	3,199	0.03%
2023/10/16	2	41.30	1	40.60	41.30	1	3,162	0.03%
2023/10/13	0	0.00	8.6	40.66	40.85	-8.6	3,128	-0.27%
2023/10/12	0.2	40.10	0	0.00	40.20	0.2	3,125	0.01%
2023/10/11	1.2	40.09	2	40.15	40.10	-0.8	3,128	-0.03%
2023/10/05	0.3	39.20	0	0.00	39.10	0.3	3,071	0.01%
2023/10/04	1	39.10	5	39.10	39.10	-4	3,075	-0.13%
2023/10/03	0	39.40	0	0.00	39.25	0	3,077	0.00%
2023/10/02	2	39.35	1	39.30	39.30	1	3,075	0.03%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	7	39.78	0	0.00	39.55	7	2,981	0.24%
2023/09/26	9	39.65	2.1	39.72	40.00	6.9	2,901	0.24%
2023/09/25	9	43.07	1.1	43.06	43.05	7.9	2,712	0.29%
2023/09/22	8	43.46	0	0.00	43.40	8	2,593	0.31%
2023/09/21	1.2	43.95	0	0.00	43.95	1.2	2,534	0.05%
2023/09/20	35	44.27	36	44.20	44.20	-1	2,472	-0.04%
2023/09/19	32	44.15	29	44.29	44.30	3	2,406	0.12%
2023/09/18	0	0.00	13	43.76	44.15	-13	2,376	-0.55%
2023/09/15	11.5	43.64	0	0.00	43.25	11.5	2,331	0.49%
2023/09/14	4	43.90	3	44.15	44.10	1	2,252	0.04%
2023/09/13	0	43.75	0	0.00	43.70	0	2,204	0.00%
2023/09/12	0	0.00	1	43.55	43.60	-1	2,254	-0.04%
2023/09/11	0	0.00	1	43.40	43.50	-1	2,268	-0.04%
2023/09/08	1	43.40	2	43.58	43.40	-1	2,272	-0.04%
2023/09/07	0	0.00	11	43.26	43.40	-11	2,261	-0.49%
2023/09/05	1	43.35	5	43.45	43.45	-4	2,292	-0.17%
2023/09/04	0	0.00	12	43.48	43.60	-12	2,273	-0.53%
2023/09/01	1	42.95	0	43.00	42.95	1	2,211	0.04%
2023/08/31	2	43.05	16	43.14	43.00	-14	2,211	-0.63%
2023/08/30	1.2	43.12	0	0.00	43.25	1.2	2,228	0.06%
2023/08/29	2.2	43.05	0	0.00	43.20	2.2	2,235	0.10%
2023/08/28	0.3	42.85	10.4	42.88	42.95	-10.2	2,238	-0.45%
2023/08/25	0	0.00	2	42.48	42.40	-2	2,284	-0.09%
2023/08/24	1	42.30	0	0.00	42.30	1	2,289	0.04%
2023/08/23	1	42.30	0	0.00	42.30	1	2,294	0.04%
2023/08/22	3	42.32	1	42.25	42.40	2	2,320	0.09%
2023/08/21	1	43.00	0	0.00	42.75	1	2,323	0.04%
2023/08/18	1	42.75	1.4	42.89	42.95	-0.4	2,348	-0.02%
2023/08/17	0	42.65	0	0.00	42.60	0	2,343	0.00%
2023/08/16	29	42.51	8	42.55	42.60	21	2,375	0.88%
2023/08/14	10	43.10	1	42.85	42.60	9	2,426	0.37%
2023/08/11	0	43.21	3	43.40	43.40	-3	2,426	-0.12%
2023/08/10	0	42.55	3	42.75	42.90	-3	2,378	-0.13%
2023/08/09	0.3	42.87	0	0.00	42.65	0.3	2,478	0.01%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/07	0.5	42.70	0	0.00	42.80	0.5	2,962	0.02%
2023/08/04	0	42.70	0	0.00	42.70	0	2,965	0.00%
2023/08/02	2	42.45	0	0.00	42.55	2	2,959	0.07%
2023/08/01	0	42.55	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0	42.44	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	42.31	0	0.00	42.20	0	3,010	0.00%
2023/07/27	3	42.30	1	42.30	42.40	2	3,023	0.07%
2023/07/26	0	41.80	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	0.1	41.75	32	41.70	41.60	-31.9	3,007	-1.06%
2023/07/24	2	41.70	0	0.00	41.70	2	2,980	0.07%
2023/07/21	0	42.25	0	0.00	42.15	0	2,924	0.00%
2023/07/20	0	42.35	0	0.00	42.25	0	2,951	0.00%
2023/07/19	0	42.15	0	0.00	42.15	0	2,951	0.00%
2023/07/18	1.5	42.15	0	0.00	42.15	1.5	2,944	0.05%
2023/07/17	16	42.22	1	42.15	42.25	15	2,931	0.51%
2023/07/14	0	42.70	0	42.65	42.55	0	2,898	0.00%
2023/07/13	2.9	42.66	3	42.70	42.80	-0.1	2,887	0.00%
2023/07/12	0	0.00	0.4	42.90	42.95	-0.4	2,874	-0.01%
2023/07/11	0	42.86	0.1	42.85	43.00	-0.1	2,878	0.00%
2023/07/10	0	42.93	2	42.90	42.80	-2	2,878	-0.07%
2023/07/07	4	42.63	8	42.66	42.75	-4	2,913	-0.14%
2023/07/06	0	0.00	0.8	42.75	42.80	-0.8	2,900	-0.03%
2023/07/05	1.2	42.73	1	42.80	42.70	0.2	2,901	0.01%
2023/07/03	0	42.70	0	0.00	42.80	0	2,955	0.00%
2023/06/29	8.1	42.75	0	0.00	42.75	8.1	2,963	0.27%
2023/06/28	0.2	42.40	0	0.00	42.45	0.2	2,968	0.01%
2023/06/27	0	0.00	16	42.25	42.25	-16	2,978	-0.54%
2023/06/21	3.8	42.27	0	0.00	42.25	3.8	3,006	0.13%
2023/06/20	0.1	42.30	2.7	42.29	42.15	-2.6	3,001	-0.09%
2023/06/19	0	42.45	7	42.33	42.30	-7	2,982	-0.23%
2023/06/16	3.5	42.37	0	0.00	42.25	3.5	2,968	0.12%
2023/06/15	0.1	42.89	0.2	42.85	42.70	-0.1	2,912	0.00%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0.2	43.00	0	0.00	42.95	0.2	2,950	0.01%
2023/06/12	5	42.99	10	43.00	42.85	-5	3,027	-0.16%
2023/06/09	11	42.55	1	42.50	42.50	10	3,009	0.33%
2023/06/08	10	42.55	2.5	42.59	42.55	7.5	3,019	0.25%
2023/06/07	11	42.49	2	42.50	42.60	9	3,035	0.30%
2023/06/06	14	42.50	0	0.00	42.50	14	3,037	0.46%
2023/06/05	6.8	42.53	0	0.00	42.50	6.8	3,041	0.22%
2023/06/01	1	42.30	6	42.57	42.60	-5	3,065	-0.16%
2023/05/30	8.5	42.15	2	42.15	42.15	6.5	3,030	0.21%
2023/05/29	1	42.15	0	0.00	42.10	1	3,039	0.03%
2023/05/26	14.3	42.18	0	0.00	42.20	14.3	3,040	0.47%
2023/05/25	0	42.70	0	0.00	42.50	0	3,025	0.00%
2023/05/24	1.3	42.94	28.1	42.90	43.05	-26.9	3,015	-0.89%
2023/05/23	5.9	42.57	0	0.00	42.75	5.9	2,976	0.20%
2023/05/22	6	42.07	5	42.40	42.60	1	2,973	0.03%
2023/05/19	1	41.90	1	42.00	42.00	0	2,931	0.00%
2023/05/18	0	42.05	1	42.00	42.00	-1	2,896	-0.03%
2023/05/16	2	41.65	0.1	41.75	41.65	1.9	2,836	0.07%
2023/05/15	0.2	41.30	4	41.36	41.35	-3.9	2,816	-0.14%
2023/05/12	8.5	41.78	0	0.00	41.95	8.5	2,713	0.31%
2023/05/11	41.2	41.88	21.6	41.83	42.30	19.6	2,632	0.74%
2023/05/10	1	43.20	7	43.24	43.20	-6	2,214	-0.27%
2023/05/09	0.1	43.20	0.2	43.20	43.20	-0.1	2,214	0.00%
2023/05/08	0	0.00	11.1	43.13	43.30	-11.1	2,235	-0.50%
2023/05/05	0	43.05	1	43.00	42.90	-1	2,230	-0.04%
2023/05/04	0	42.80	0	0.00	42.85	0	2,252	0.00%
2023/05/02	0	42.20	0	0.00	42.20	0	2,289	0.00%
2023/04/28	0	0.00	0.5	42.05	42.05	-0.5	2,366	-0.02%
2023/04/26	0	0.00	7	41.80	42.00	-7	2,410	-0.29%
2023/04/25	3	41.67	26	41.65	41.65	-23	2,423	-0.95%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/20	0	41.88	0	0.00	41.85	0	2,422	0.00%
2023/04/19	0.4	42.20	2	42.10	42.00	-1.6	2,422	-0.07%
2023/04/18	1.6	42.25	0	0.00	42.10	1.6	2,402	0.07%
2023/04/14	16.1	42.11	2.2	42.10	42.10	13.9	2,390	0.58%
2023/04/13	1	42.15	0	0.00	42.10	1	2,397	0.04%
2023/04/12	1.5	42.12	0	0.00	41.95	1.5	2,407	0.06%
2023/04/11	0	41.75	1	41.75	41.75	-1	2,348	-0.04%
2023/04/10	1	41.60	0	0.00	41.45	1	2,381	0.04%
2023/04/07	1.1	41.43	0	0.00	41.70	1.1	2,499	0.04%
2023/03/31	2	41.15	0	0.00	41.15	2	2,570	0.08%
2023/03/29	0.1	41.05	2	40.95	41.05	-1.9	3,290	-0.06%
2023/03/27	4	40.84	0	0.00	40.70	4	4,154	0.10%
2023/03/23	3	41.00	2	41.20	41.00	1	4,683	0.02%
2023/03/22	2	41.05	1.4	41.15	41.15	0.6	4,761	0.01%
2023/03/20	0	40.65	0	0.00	40.70	0	4,939	0.00%
2023/03/17	1	40.40	0	0.00	40.40	1	4,979	0.02%
2023/03/16	3	40.08	2	40.08	40.10	1	5,004	0.02%
2023/03/15	4.3	40.72	0	0.00	40.60	4.3	5,035	0.09%
2023/03/14	0	41.65	0	0.00	41.50	0	4,997	0.00%
2023/03/13	0.1	41.83	0	0.00	41.80	0.1	5,086	0.00%
2023/03/10	2.2	41.95	0	0.00	41.95	2.2	5,112	0.04%
2023/03/09	0.1	41.95	0	0.00	41.95	0.1	5,127	0.00%
2023/03/08	0	41.85	0	0.00	41.85	0	5,151	0.00%
2023/03/06	1.2	41.76	0	0.00	41.80	1.2	5,202	0.02%
2023/03/03	0.2	42.00	0	0.00	41.95	0.2	5,213	0.00%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	4	42.45	1	42.45	42.40	3	5,404	0.06%
2023/02/22	1	42.25	0	0.00	42.30	1	5,435	0.02%
2023/02/21	1	42.10	4.5	42.24	42.25	-3.5	5,466	-0.06%
2023/02/17	1.1	41.90	2	41.95	41.95	-1	5,613	-0.02%
2023/02/16	0.2	41.90	0.1	41.90	41.90	0.1	5,744	0.00%
2023/02/15	1	41.85	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	41.85	0	0.00	42.00	0	5,835	0.00%
2023/02/13	5	41.55	0	0.00	41.80	5	5,888	0.08%
2023/02/10	2	41.55	8	41.54	41.55	-6	5,912	-0.10%
2023/02/08	1	41.95	0	0.00	41.90	1	6,025	0.02%
2023/02/06	0	41.90	0	42.00	42.00	0	6,047	0.00%
2023/02/03	0	41.50	12	41.34	41.80	-12	6,036	-0.20%
2023/01/31	0	0.00	1	41.20	41.10	-1	6,114	-0.02%
2023/01/30	11.6	40.75	0.3	41.00	40.65	11.3	6,079	0.19%
2023/01/17	0.1	40.75	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	2	40.85	5.5	40.76	40.70	-3.5	6,047	-0.06%
2023/01/13	1	40.65	1	40.75	40.80	0	6,054	0.00%
2023/01/12	0	40.75	0.6	40.70	40.70	-0.5	6,092	-0.01%
2023/01/11	2.1	40.67	0	0.00	40.60	2.1	6,125	0.03%
2023/01/10	34.1	40.40	0	0.00	40.50	34.1	6,136	0.55%
2023/01/09	2	40.33	0	0.00	40.45	2	6,165	0.03%
2023/01/05	1.3	40.54	0	0.00	40.40	1.3	6,223	0.02%
2023/01/04	0	40.50	1.1	40.41	40.60	-1.1	6,229	-0.02%
2023/01/03	0	0.00	6	40.25	40.35	-6	6,276	-0.10%
2022/12/29	0	0.00	4	40.60	40.60	-4	6,273	-0.06%
2022/12/27	12	41.47	1.1	41.00	41.45	10.9	6,283	0.17%
2022/12/26	0	0.00	1	40.30	40.25	-1	6,225	-0.02%
2022/12/23	1.1	40.31	0	0.00	40.35	1.1	6,264	0.02%
2022/12/22	3	39.95	6	39.90	42.00	-3	6,211	-0.05%
2022/12/21	29.4	39.22	6	39.67	40.00	23.4	6,026	0.39%
2022/12/20	11.4	39.88	5	39.98	39.65	6.4	5,780	0.11%
2022/12/19	3.2	40.42	0.5	41.05	40.50	2.8	5,621	0.05%
2022/12/16	4.1	41.30	0	0.00	41.15	4.1	5,404	0.08%
2022/12/15	0	0.00	1	42.60	42.40	-1	5,094	-0.02%
2022/12/14	3	42.45	0	0.00	42.60	3	5,170	0.06%
2022/12/13	3.2	43.11	0	0.00	42.75	3.2	5,162	0.06%
2022/12/09	1	43.80	0.3	44.05	44.00	0.7	5,155	0.01%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/06	5	44.30	0	0.00	43.95	5	5,103	0.10%
2022/12/05	0	0.00	0.3	44.60	44.40	-0.3	5,088	-0.01%
2022/11/30	0.1	44.65	10	44.65	44.80	-10	5,021	-0.20%
2022/11/29	1	44.80	0	0.00	44.80	1	5,026	0.02%
2022/11/24	0	0.00	2.1	44.92	44.90	-2.1	5,032	-0.04%
2022/11/23	0.3	44.75	3.1	44.85	44.90	-2.8	5,037	-0.06%
2022/11/22	0	0.00	43.4	44.55	44.85	-43.4	5,044	-0.86%
2022/11/21	0	0.00	0.2	43.90	43.95	-0.2	4,921	0.00%
2022/11/18	0.1	43.65	5	43.80	43.80	-4.9	4,941	-0.10%
2022/11/17	1	43.60	0	0.00	43.55	1	4,949	0.02%
2022/11/16	2	43.27	2.1	43.25	43.20	-0.1	4,925	0.00%
2022/11/15	0.1	42.90	0.1	43.00	42.90	0	4,916	0.00%
2022/11/14	0	0.00	1.2	42.72	43.35	-1.2	4,875	-0.02%
2022/11/11	0.6	42.25	17	42.36	42.40	-16.4	4,802	-0.34%
2022/11/10	1	42.20	0	0.00	42.25	1	4,814	0.02%
2022/11/09	0	0.00	1.2	42.18	42.25	-1.2	4,868	-0.02%
2022/11/08	0	0.00	3.1	41.93	41.90	-3.1	4,840	-0.06%
2022/11/07	1	42.00	1.3	42.04	42.05	-0.3	4,888	-0.01%
2022/11/04	0.8	41.75	13	41.66	42.00	-12.2	4,888	-0.25%
2022/11/03	0.2	41.19	25.2	41.07	41.30	-25	4,842	-0.52%
2022/11/02	7	41.34	10	41.25	41.25	-3	4,832	-0.06%
2022/11/01	0.2	41.36	0	0.00	41.45	0.2	4,873	0.00%
2022/10/31	3.5	41.39	11	41.65	41.45	-7.5	4,888	-0.15%
2022/10/28	0	41.85	1.1	41.62	41.65	-1.1	4,880	-0.02%
2022/10/27	1	41.30	9.2	41.47	41.80	-8.2	4,875	-0.17%
2022/10/26	0	40.65	0	0.00	40.60	0	4,816	0.00%
2022/10/25	0	0.00	21	40.54	40.65	-21	4,828	-0.43%
2022/10/24	0.3	40.51	11	40.46	40.60	-10.7	4,786	-0.22%
2022/10/21	0	0.00	5	40.50	40.50	-5	4,758	-0.11%
2022/10/19	0	0.00	1.2	40.01	40.20	-1.2	4,726	-0.03%
2022/10/18	2	39.55	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0.1	39.25	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	0.1	39.30	0	0.00	39.20	0.1	4,808	0.00%
2022/10/13	0.1	38.70	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	0	39.15	0	0.00	38.95	0	5,106	0.00%
2022/10/11	0	39.30	3	39.20	39.35	-3	5,224	-0.06%
2022/10/07	2.1	39.20	0	0.00	38.90	2.1	5,188	0.04%
2022/10/04	0	0.00	20.4	39.83	39.70	-20.4	5,244	-0.39%
2022/10/03	0	39.30	0	0.00	39.85	0	5,232	0.00%
2022/09/30	0	38.53	0	0.00	39.00	0	5,202	0.00%
2022/09/29	0	38.43	0	0.00	38.60	0	5,204	0.00%
2022/09/28	5	38.20	1	38.80	38.00	4	5,171	0.08%
2022/09/27	16	39.56	20	39.90	39.65	-4	5,055	-0.08%
2022/09/26	6.1	40.16	114	40.49	40.20	-107.9	4,940	-2.18%	大賣/鉅額交易
2022/09/23	51.6	47.75	7	47.74	47.80	44.6	4,766	0.94%
2022/09/22	76	47.79	4.5	47.70	47.75	71.6	4,634	1.54%
2022/09/21	2	47.93	7	47.93	48.00	-5	4,521	-0.11%
2022/09/20	5	48.05	2	48.03	48.00	3	4,374	0.07%
2022/09/19	0	48.05	1	48.00	48.15	-1	4,340	-0.02%
2022/09/16	6	48.19	0	0.00	48.30	6	4,306	0.14%
2022/09/15	5	48.17	0	0.00	48.25	5	4,462	0.11%
2022/09/14	22	48.25	0	0.00	48.25	22	4,782	0.46%
2022/09/13	0	0.00	0.1	48.60	48.50	-0.1	5,003	0.00%
2022/09/12	0	0.00	13.1	48.37	48.40	-13.1	5,233	-0.25%
2022/09/08	0	0.00	2	48.18	48.35	-2	5,532	-0.04%
2022/09/07	1	47.90	2	47.95	47.90	-1	5,636	-0.02%
2022/09/06	0	0.00	1	47.95	48.10	-1	5,682	-0.02%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	47.95	9	48.04	48.00	-8	5,698	-0.14%
2022/09/01	0.2	48.24	3	47.90	48.10	-2.8	5,726	-0.05%
2022/08/30	3	48.12	1	48.35	48.35	2	5,694	0.04%
2022/08/29	0	0.00	6	47.85	47.85	-6	5,702	-0.11%
2022/08/26	4	48.05	32	48.19	48.20	-28	5,824	-0.48%
2022/08/25	0	0.00	6	48.06	48.10	-6	5,812	-0.10%
2022/08/24	0	0.00	5	47.77	48.00	-5	5,807	-0.09%
2022/08/23	1	47.55	0	0.00	47.65	1	5,790	0.02%
2022/08/22	2	46.90	6.3	47.20	47.65	-4.3	5,815	-0.07%
2022/08/19	1	47.00	1	46.95	47.00	0	5,742	0.00%
2022/08/18	0.5	46.80	0	0.00	46.80	0.5	5,742	0.01%
2022/08/17	1	47.01	81	47.20	47.20	-80	5,720	-1.40%
2022/08/16	0	46.45	6.3	46.74	46.80	-6.2	5,658	-0.11%
2022/08/15	0.3	46.40	1.2	46.37	46.20	-0.9	5,579	-0.02%
2022/08/12	2	46.30	1	46.35	46.15	1	5,593	0.02%
2022/08/11	3	45.92	0	0.00	45.90	3	5,573	0.05%
2022/08/10	0	0.00	3	45.70	45.75	-3	5,595	-0.05%
2022/08/09	1	45.95	4.2	46.02	46.00	-3.2	5,615	-0.06%
2022/08/08	2	45.90	4	45.96	46.00	-2	5,670	-0.04%
2022/08/05	1	45.70	0	0.00	45.85	1	5,890	0.02%
2022/08/04	4	45.33	0	0.00	45.65	4	5,966	0.07%
2022/08/02	5	45.65	10	45.65	46.00	-5	5,996	-0.08%
2022/08/01	2	45.90	0	0.00	45.90	2	6,010	0.03%
2022/07/29	2	44.95	0	0.00	45.35	2	5,999	0.03%
2022/07/28	0	45.00	2	44.90	44.90	-2	6,010	-0.03%
2022/07/27	5	44.78	4	44.80	44.65	1	6,026	0.02%
2022/07/21	3.3	45.07	0	0.00	45.15	3.3	6,053	0.05%
2022/07/20	42	45.22	3	45.60	45.35	39	6,060	0.64%
2022/07/19	1	46.00	102	46.14	45.75	-101	6,023	-1.68%	大賣/鉅額交易
2022/07/18	3	44.72	2	45.00	45.10	1	5,953	0.02%
2022/07/15	0	43.55	0	0.00	43.40	0	5,964	0.00%
2022/07/14	0	43.70	0	0.00	43.50	0	6,095	0.00%
2022/07/13	0	0.00	2	43.60	43.50	-2	6,119	-0.03%
2022/07/12	1.1	43.16	2	43.25	43.20	-0.9	6,150	-0.01%
2022/07/11	0.1	43.85	0	0.00	43.80	0.1	6,163	0.00%
2022/07/08	1	43.95	3	43.85	43.85	-2	6,195	-0.03%
2022/07/07	0	44.15	0.1	44.15	43.80	-0.1	6,213	0.00%
2022/07/05	0	44.70	0	0.00	44.65	0	6,572	0.00%
2022/07/04	0	44.30	4	44.38	44.40	-4	6,803	-0.06%
2022/07/01	0	44.18	1	44.00	43.95	-1	7,609	-0.01%
2022/06/30	1	45.05	0	0.00	45.20	1	8,178	0.01%
2022/06/29	0	44.90	0	0.00	45.10	0	8,197	0.00%
2022/06/28	0	44.84	0	0.00	44.80	0	8,203	0.00%
2022/06/27	0	44.68	3	44.70	44.80	-3	8,257	-0.04%
2022/06/24	1.1	44.10	2	44.03	44.20	-0.9	8,284	-0.01%
2022/06/23	9	43.18	1	43.60	43.30	8	8,320	0.10%
2022/06/22	15.1	43.07	1.4	42.85	43.25	13.8	8,163	0.17%
2022/06/21	9	43.66	3	43.60	43.35	6	7,857	0.08%
2022/06/20	12.1	43.84	29	43.75	43.60	-16.9	7,697	-0.22%
2022/06/17	10.7	43.85	9	43.84	44.75	1.7	7,720	0.02%
2022/06/16	10	44.69	5	44.54	44.55	5	7,555	0.07%
2022/06/15	52	44.96	1	45.40	45.05	51	7,569	0.67%
2022/06/14	2	44.93	0	0.00	45.40	2	7,728	0.03%
2022/06/13	0.1	44.84	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	0.6	45.10	20	44.96	44.90	-19.4	8,491	-0.23%
2022/06/09	2.1	45.35	0	0.00	45.25	2.1	8,562	0.02%
2022/06/08	1	45.20	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2	44.88	16	44.89	45.35	-14	8,600	-0.16%
2022/06/06	4	45.03	0.4	45.25	45.00	3.6	8,621	0.04%
2022/06/01	13	46.46	0	0.00	46.35	13	8,711	0.15%
2022/05/26	2	45.95	0	0.00	46.00	2	9,060	0.02%
2022/05/25	4	45.55	5	45.70	46.00	-1	9,159	-0.01%
2022/05/24	12	45.77	0	0.00	45.80	12	9,320	0.13%
2022/05/23	5	45.94	0	0.00	46.00	5	9,444	0.05%
2022/05/20	2	45.70	2	45.85	45.85	0	9,685	0.00%
2022/05/19	12	45.53	0	0.00	45.60	12	9,778	0.12%
2022/05/18	5	45.80	1	45.80	45.90	4	9,750	0.04%
2022/05/17	0.1	45.08	0	0.00	45.45	0.1	9,739	0.00%
2022/05/16	0.6	44.70	0	0.00	44.55	0.6	9,756	0.01%
2022/05/13	86.9	44.14	52	44.24	44.70	34.9	9,762	0.36%
2022/05/12	4.2	45.67	1.1	45.87	45.40	3.1	9,552	0.03%
2022/05/11	2	46.33	35	46.40	46.25	-33	9,474	-0.35%
2022/05/10	0.1	46.35	0	0.00	46.50	0.1	9,491	0.00%
2022/05/09	1.1	46.66	0	0.00	46.50	1.1	9,510	0.01%
2022/05/06	4.1	46.90	12	46.60	46.90	-7.9	9,568	-0.08%
2022/05/05	1.1	47.01	1	47.15	47.00	0.1	9,644	0.00%
2022/05/04	5.1	46.85	0	0.00	46.90	5.1	9,731	0.05%
2022/05/03	5.1	46.70	0	0.00	46.65	5.1	9,780	0.05%
2022/04/29	2.1	46.85	0	0.00	46.95	2.1	9,807	0.02%
2022/04/28	0.1	46.96	0	0.00	46.70	0.1	9,846	0.00%
2022/04/27	2.3	46.70	10	46.71	46.70	-7.8	9,839	-0.08%
2022/04/26	7.1	46.86	4	47.00	47.20	3.1	9,858	0.03%
2022/04/25	4.2	46.57	1	46.70	46.45	3.2	9,766	0.03%
2022/04/22	22.2	47.27	0	0.00	47.10	22.2	9,677	0.23%
2022/04/21	8	47.78	1	47.75	47.50	7	9,599	0.07%
2022/04/20	25.4	47.45	3	48.75	48.75	22.4	9,493	0.24%
2022/04/19	1.1	47.61	1	47.90	47.80	0.1	9,399	0.00%
2022/04/18	123.1	47.84	10	48.15	47.80	113.1	9,395	1.20%	大買/鉅額交易
2022/04/15	10.6	47.95	9.2	47.51	48.05	1.4	9,352	0.02%
2022/04/14	13	47.76	4.2	47.75	47.85	8.8	9,312	0.09%
2022/04/13	12.2	47.25	4	47.20	47.45	8.2	9,288	0.09%
2022/04/12	14	46.91	6	46.83	46.90	8	9,253	0.09%
2022/04/11	40.5	47.90	6	47.64	47.60	34.5	9,119	0.38%
2022/04/08	22.7	48.77	15.1	48.78	48.75	7.7	8,892	0.09%
2022/04/07	79.1	49.12	46.8	49.19	48.90	32.4	8,703	0.37%
2022/04/06	54.1	47.31	35.1	47.35	49.00	19	7,888	0.24%
2022/04/01	11.1	45.63	4	45.53	45.70	7.1	7,252	0.10%
2022/03/31	4	45.44	0	0.00	45.40	4	7,189	0.06%
2022/03/30	11.1	45.31	2	45.30	45.40	9.1	7,184	0.13%
2022/03/29	2.6	45.31	0	0.00	45.30	2.6	7,325	0.03%
2022/03/28	4.1	45.25	0	0.00	45.35	4.1	7,363	0.06%
2022/03/25	3	45.83	0	0.00	45.75	3	7,389	0.04%
2022/03/24	0.4	45.75	1	45.65	45.75	-0.7	7,451	-0.01%
2022/03/23	14	45.86	2	45.95	45.95	12	7,509	0.16%
2022/03/22	16	45.42	13	45.77	45.50	3	7,515	0.04%
2022/03/21	22.1	46.35	0	0.00	46.20	22.1	7,261	0.30%
2022/03/18	10	46.58	0	0.00	46.60	10	7,118	0.14%
2022/03/17	15	46.90	3	46.65	47.00	12	7,022	0.17%
2022/03/16	128.6	47.33	49	47.37	46.85	79.6	6,829	1.17%	大買/
2022/03/15	15	50.03	31	50.31	50.50	-16	6,228	-0.26%
2022/03/14	4.3	49.61	3	49.67	49.60	1.3	6,042	0.02%
2022/03/11	6.1	48.97	3	48.78	48.90	3.1	5,950	0.05%
2022/03/10	10	49.20	95	49.20	49.20	-85	5,931	-1.43%
2022/03/09	6	49.18	0	0.00	49.35	6	5,893	0.10%
2022/03/08	6	48.62	4	48.89	48.50	2	5,836	0.03%
2022/03/07	7.4	49.21	8	48.80	49.30	-0.6	5,723	-0.01%
2022/03/04	8.1	50.35	5.2	50.50	50.50	2.9	5,607	0.05%
2022/03/03	20	50.10	2.4	50.14	50.20	17.6	5,520	0.32%
2022/03/02	5	49.75	4	49.60	49.90	1	5,490	0.02%
2022/03/01	24.5	49.53	6	49.90	49.45	18.5	5,514	0.34%
2022/02/25	5	48.79	6	49.15	48.95	-1	5,379	-0.02%
2022/02/24	6.2	48.55	12	48.75	48.35	-5.8	5,287	-0.11%
2022/02/23	9.1	48.98	8.1	49.08	49.10	1	5,123	0.02%
2022/02/22	4	47.83	17	48.13	48.90	-13	5,011	-0.26%
2022/02/21	6	47.71	1	47.80	48.15	5	4,800	0.10%
2022/02/18	0	0.00	2	47.20	47.20	-2	4,722	-0.04%
2022/02/17	0	0.00	2	47.18	47.25	-2	4,777	-0.04%
2022/02/16	9	47.08	3	47.10	47.15	6	4,863	0.12%
2022/02/15	6	47.21	11	47.21	47.10	-5	5,051	-0.10%
2022/02/14	3.5	46.79	1	46.90	46.85	2.5	5,014	0.05%
2022/02/11	0	0.00	2	46.80	46.80	-2	5,024	-0.04%
2022/02/10	1.1	46.81	10	46.94	46.90	-8.9	5,005	-0.18%
2022/02/09	10	46.98	5	47.06	47.00	5	4,977	0.10%
2022/02/08	1	47.00	14.1	47.16	47.25	-13.1	4,940	-0.27%
2022/02/07	5.5	46.94	2	46.88	47.05	3.5	4,852	0.07%
2022/01/26	32	46.27	7	46.30	46.80	25	4,760	0.53%
2022/01/25	6.1	46.15	1	46.20	46.30	5.1	4,666	0.11%
2022/01/24	6.2	46.11	20.1	46.05	46.30	-13.9	4,641	-0.30%
2022/01/21	1	46.10	2	46.05	46.25	-1	4,590	-0.02%
2022/01/20	2.2	45.96	0	0.00	46.15	2.2	4,536	0.05%
2022/01/19	10	45.93	0	0.00	45.95	10	4,521	0.22%
2022/01/18	0.1	46.15	0	0.00	46.10	0.1	4,470	0.00%
2022/01/17	0.1	46.15	0	0.00	46.25	0.1	4,483	0.00%
2022/01/14	0.1	46.20	0	0.00	46.35	0.1	4,544	0.00%
2022/01/13	2.1	46.22	0	0.00	46.20	2.1	4,661	0.05%
2022/01/12	1	46.25	10	46.20	46.25	-9	4,657	-0.19%
2022/01/11	0	0.00	100	46.20	46.40	-100	4,626	-2.16%
2022/01/10	0	46.35	0	0.00	46.35	0	4,618	0.00%
2022/01/07	0	46.20	5.4	46.32	46.45	-5.3	4,611	-0.12%
2022/01/06	0	46.20	0	0.00	46.30	0	4,600	0.00%
2022/01/05	2	46.10	0	0.00	46.10	2	4,599	0.04%
2022/01/04	1.1	46.11	0	0.00	46.15	1.1	4,640	0.02%
2022/01/03	7.1	46.09	1	46.05	46.25	6.1	4,629	0.13%
2021/12/30	86	46.31	6	46.29	46.25	80	4,602	1.74%
2021/12/28	1	46.15	0	0.00	46.15	1	4,557	0.02%
2021/12/27	22.1	46.11	0	0.00	46.25	22.1	4,540	0.49%
2021/12/24	4.1	46.00	1	46.20	46.20	3.1	4,524	0.07%
2021/12/23	16	45.95	114	45.96	46.05	-98	4,502	-2.18%	大賣/
2021/12/22	20.1	46.60	12	46.76	46.70	8.1	4,305	0.19%
2021/12/21	2	46.98	11	47.12	47.00	-9	4,226	-0.21%
2021/12/20	3.1	47.55	0	0.00	47.60	3.1	4,188	0.07%
2021/12/17	2	47.15	4	47.10	47.25	-2	4,196	-0.05%
2021/12/16	6	46.98	8	47.19	47.25	-2	4,208	-0.05%
2021/12/15	2	46.60	0	0.00	46.60	2	4,267	0.05%
2021/12/14	2	46.60	0	0.00	46.50	2	4,273	0.05%
2021/12/13	3	46.77	4	46.80	46.70	-1	4,252	-0.02%
2021/12/10	13	46.45	0	0.00	46.50	13	4,199	0.31%
2021/12/09	4	46.46	1	46.65	46.50	3	4,177	0.07%
2021/12/08	22	46.51	2	46.50	46.50	20	4,154	0.48%
2021/12/07	62	46.47	0	0.00	46.50	62	4,130	1.50%
2021/12/06	13	46.23	0	0.00	46.40	13	4,098	0.32%
2021/12/03	10.1	46.40	0	0.00	46.30	10.1	4,116	0.25%
2021/12/02	2	46.55	3.4	46.37	46.30	-1.4	4,096	-0.03%
2021/12/01	0	0.00	4	46.65	46.70	-4	4,107	-0.10%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	1.1	46.56	0	0.00	46.45	1.1	4,068	0.03%
2021/11/26	1	46.85	3	46.90	46.80	-2	4,044	-0.05%
2021/11/25	44.3	47.39	1	47.15	47.10	43.3	4,003	1.08%
2021/11/24	0.1	46.80	8	46.71	46.85	-7.9	3,916	-0.20%
2021/11/23	23	46.20	0	0.00	46.20	23	3,893	0.59%
2021/11/22	3.1	46.50	0	0.00	46.55	3.1	3,875	0.08%
2021/11/19	17	46.59	4	46.75	46.65	13	3,884	0.33%
2021/11/18	16	46.87	3	46.70	46.60	13	3,886	0.34%
2021/11/17	39.3	46.33	5	46.49	46.50	34.3	3,875	0.88%
2021/11/16	10.1	46.85	7	47.06	46.80	3.1	3,859	0.08%
2021/11/15	9	48.08	2.4	48.18	47.65	6.6	3,829	0.17%
2021/11/12	24	47.06	43.7	47.59	47.80	-19.7	3,734	-0.53%
2021/11/11	0.1	45.85	6	45.72	45.60	-6	3,576	-0.17%
2021/11/10	3	45.35	3	45.47	45.45	0	3,663	0.00%
2021/11/09	15.3	44.85	0	0.00	44.95	15.3	3,676	0.42%
2021/11/08	27.1	44.77	0	0.00	45.00	27.1	3,689	0.73%
2021/11/05	8.5	44.46	0	0.00	44.55	8.5	3,715	0.23%
2021/11/04	1.1	44.76	0	0.00	44.65	1.1	3,722	0.03%
2021/11/03	0.1	44.95	0	0.00	44.85	0.1	3,737	0.00%
2021/11/02	0.1	44.90	0	0.00	44.70	0.1	3,818	0.00%
2021/10/29	15.2	45.02	0	0.00	44.95	15.2	3,853	0.39%
2021/10/28	5.1	45.12	0.2	45.30	45.10	4.9	3,908	0.12%
2021/10/27	0.1	45.30	2.3	45.35	45.10	-2.3	3,952	-0.06%
2021/10/26	0	0.00	3	45.55	45.55	-3	3,975	-0.08%
2021/10/25	1.1	45.09	0	0.00	45.20	1.1	4,053	0.03%
2021/10/22	1	45.25	8	45.63	45.15	-7	4,122	-0.17%
2021/10/21	6.1	45.01	0	0.00	45.00	6.1	4,091	0.15%
2021/10/20	0	44.75	5	44.50	44.60	-5	4,054	-0.12%
2021/10/19	3	44.50	1	44.65	44.55	2	4,268	0.05%
2021/10/18	4.1	44.79	0	0.00	44.65	4.1	4,364	0.09%
2021/10/15	0.2	44.93	0	0.00	44.75	0.2	4,387	0.00%
2021/10/14	1.3	44.95	2	45.00	44.70	-0.7	4,394	-0.02%
2021/10/13	0.1	45.10	0	0.00	45.05	0.1	4,452	0.00%
2021/10/12	0.1	44.75	1	44.75	45.10	-0.9	4,494	-0.02%
2021/10/08	10.1	44.60	0	0.00	44.60	10.1	4,440	0.23%
2021/10/07	0.1	44.58	0	44.65	44.65	0.1	4,430	0.00%
2021/10/06	1.1	44.51	0	0.00	44.25	1.1	4,452	0.02%
2021/10/05	1.1	44.51	0	0.00	44.60	1.1	4,464	0.02%
2021/10/04	10.1	44.70	0	0.00	44.70	10.1	4,580	0.22%
2021/10/01	2.1	44.92	0	0.00	44.80	2.1	4,599	0.04%
2021/09/30	7.1	45.05	0	0.00	45.10	7.1	4,629	0.15%
2021/09/28	0.3	45.19	1	45.15	45.30	-0.8	4,593	-0.02%
2021/09/27	7	44.76	0	0.00	44.65	7	4,567	0.15%
2021/09/24	0.1	45.20	20	45.25	45.10	-20	4,508	-0.44%
2021/09/23	5	46.74	21	46.61	46.80	-16	4,357	-0.37%
2021/09/22	52	46.84	0	0.00	46.20	52	4,245	1.22%
2021/09/17	3.1	47.47	0	0.00	47.35	3.1	4,100	0.07%
2021/09/16	1	47.60	0	0.00	47.80	1	4,089	0.02%
2021/09/15	0.2	47.70	72	47.75	47.55	-71.8	4,138	-1.73%
2021/09/14	0	0.00	2.4	47.98	47.90	-2.4	4,191	-0.06%
2021/09/10	0.2	47.87	0	0.00	47.95	0.2	4,242	0.00%
2021/09/09	0	0.00	0.5	47.50	47.50	-0.5	4,298	-0.01%
2021/09/08	0	0.00	4	47.61	47.25	-4	4,312	-0.09%
2021/09/07	2	47.95	2	47.90	47.85	0	4,297	0.00%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	10	48.13	48.25	-10	4,304	-0.23%
2021/09/01	8	48.60	1	48.60	48.40	7	4,370	0.16%
2021/08/31	0	0.00	1.5	48.02	48.20	-1.5	4,386	-0.03%
2021/08/30	1	47.50	0	0.00	47.40	1	4,411	0.02%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/24	1	47.65	1	47.80	47.65	0	4,515	0.00%
2021/08/23	2	47.70	0	0.00	47.50	2	4,576	0.04%
2021/08/20	6	47.46	0	0.00	47.55	6	4,597	0.13%
2021/08/19	0	0.00	2	48.08	47.55	-2	5,750	-0.03%
2021/08/18	12	48.14	0	0.00	48.40	12	5,778	0.21%
2021/08/17	10	48.65	11	48.63	48.60	-1	5,807	-0.02%
2021/08/16	9	48.33	18	48.12	48.10	-9	5,726	-0.16%
2021/08/13	1	48.95	2	48.88	48.90	-1	5,649	-0.02%
2021/08/12	2	48.90	0	0.00	48.95	2	5,580	0.04%
2021/08/11	6	48.78	2	48.75	48.80	4	5,583	0.07%
2021/08/10	3.2	48.78	2	48.65	48.85	1.2	5,582	0.02%
2021/08/09	1	49.00	1	49.10	49.00	0	5,636	0.00%
2021/08/06	0	0.00	14	48.90	49.45	-14	5,660	-0.25%
2021/08/05	11	48.90	1	48.95	48.70	10	5,663	0.18%
2021/08/04	0	0.00	2	48.90	49.05	-2	5,896	-0.03%
2021/08/03	0	0.00	2.1	49.21	49.30	-2.1	5,955	-0.04%
2021/08/02	7	49.15	1	49.45	49.45	6	6,067	0.10%
2021/07/30	21	49.02	0	0.00	49.05	21	6,127	0.34%
2021/07/29	10	49.01	31	49.09	49.10	-21	6,148	-0.34%
2021/07/28	13	48.23	10	48.00	48.35	3	6,105	0.05%
2021/07/27	8	47.98	8.1	47.88	48.15	-0.1	6,096	0.00%
2021/07/26	4	48.16	4.2	48.07	48.10	-0.2	6,098	0.00%
2021/07/23	51	47.66	7	48.01	47.90	44	6,014	0.73%
2021/07/22	2	46.63	4	46.71	46.85	-2	5,822	-0.03%
2021/07/21	4	45.91	5	45.90	46.00	-1	5,780	-0.02%
2021/07/20	7	45.51	0	0.00	45.65	7	5,959	0.12%
2021/07/19	4	46.11	0	0.00	46.10	4	6,065	0.07%
2021/07/16	0	0.00	22	45.58	45.75	-22	6,068	-0.36%
2021/07/15	0.1	44.95	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	1.3	44.78	4	44.86	44.95	-2.7	6,056	-0.04%
2021/07/13	1.1	44.75	10	44.90	44.85	-9	6,135	-0.15%
2021/07/12	1.1	45.43	1.1	45.47	45.20	-0.1	6,116	0.00%
2021/07/09	11	44.97	0	0.00	45.00	11	6,084	0.18%
2021/07/08	3	44.67	3.7	44.59	44.65	-0.7	6,005	-0.01%
2021/07/07	2	44.00	21	44.14	44.40	-19	6,008	-0.32%
2021/07/06	5	43.45	0	0.00	43.65	5	5,987	0.08%
2021/07/02	0.1	43.38	1.1	43.30	43.30	-1	6,077	-0.02%
2021/07/01	0	0.00	16	43.40	43.20	-16	6,112	-0.26%
2021/06/30	0.1	43.55	0	0.00	43.65	0.1	6,122	0.00%
2021/06/29	35	43.30	1	43.35	43.55	34	6,147	0.55%
2021/06/28	1	43.90	0	0.00	43.60	1	6,172	0.02%
2021/06/25	5	43.60	1	43.90	43.60	4	6,171	0.06%
2021/06/24	3	43.52	2.1	43.77	43.85	0.9	6,158	0.01%
2021/06/23	0	42.70	13	42.85	42.70	-13	6,132	-0.21%
2021/06/22	0.1	42.65	40	42.76	42.35	-40	6,080	-0.66%
2021/06/21	0	42.35	8	42.39	42.20	-8	6,087	-0.13%
2021/06/18	1.1	42.22	0	0.00	42.20	1.1	6,113	0.02%
2021/06/17	0	42.60	1	42.50	42.75	-1	6,189	-0.02%
2021/06/16	0.1	42.68	0	0.00	42.50	0.1	6,260	0.00%
2021/06/15	0.1	42.80	5.1	42.60	42.80	-5	6,256	-0.08%
2021/06/11	20.1	42.43	0	0.00	42.40	20.1	6,240	0.32%
2021/06/10	9.1	42.24	2	42.40	42.30	7.1	6,243	0.11%
2021/06/09	1.2	41.61	0	0.00	41.75	1.2	6,208	0.02%
2021/06/08	0.2	41.62	0	0.00	41.40	0.2	6,192	0.00%
2021/06/07	16.3	41.57	0	0.00	41.55	16.3	6,172	0.26%
2021/06/04	1.1	41.91	0	0.00	41.95	1.1	6,144	0.02%
2021/06/03	15	41.85	1	41.85	41.85	14	6,153	0.23%
2021/06/02	15.1	41.90	0	0.00	42.00	15.1	6,141	0.25%
2021/06/01	1	42.26	0	0.00	42.20	1	6,061	0.02%
2021/05/31	7	42.26	0	0.00	42.10	7	6,060	0.12%
2021/05/28	0	0.00	1	42.70	42.65	-1	5,999	-0.02%
2021/05/27	5.9	42.03	0	0.00	42.60	5.9	5,986	0.10%
2021/05/26	0	42.40	0	0.00	42.20	0	4,867	0.00%
2021/05/25	5	42.70	0	0.00	42.30	5	4,800	0.10%
2021/05/24	10	42.80	0	0.00	42.70	10	4,755	0.21%
2021/05/21	0	42.50	5	42.75	43.00	-5	4,782	-0.10%
2021/05/18	7.2	41.85	0	0.00	41.90	7.2	4,748	0.15%
2021/05/17	3.4	41.32	1	41.65	40.80	2.4	4,762	0.05%
2021/05/14	11.1	42.76	20	43.25	42.80	-8.9	4,683	-0.19%
2021/05/13	0.1	41.70	0	0.00	42.10	0.1	4,629	0.00%
2021/05/12	16.6	43.47	4	43.80	42.60	12.6	4,544	0.28%
2021/05/11	2	45.20	0	0.00	44.85	2	4,277	0.05%
2021/05/10	0	0.00	6	45.66	45.70	-6	4,201	-0.14%
2021/05/07	8	44.76	0	0.00	44.70	8	4,073	0.20%
2021/05/05	1	44.55	9	45.06	45.20	-8	3,929	-0.20%
2021/05/03	6	44.75	2	45.10	44.70	4	3,820	0.10%
2021/04/28	0.1	45.65	2	45.80	45.65	-1.9	3,739	-0.05%
2021/04/27	3	46.12	7.8	46.18	46.20	-4.8	3,767	-0.13%
2021/04/26	78	46.54	73	46.55	46.60	5	3,705	0.13%
2021/04/23	1	45.35	21	44.68	45.35	-20	3,491	-0.57%
2021/04/22	0	0.00	28	44.38	44.10	-28	3,389	-0.83%
2021/04/21	0.3	44.25	0	0.00	44.35	0.3	3,329	0.01%
2021/04/20	5.1	44.31	1	44.40	44.35	4.1	3,311	0.12%
2021/04/19	22	44.51	1.1	44.60	44.60	20.9	3,322	0.63%
2021/04/16	5	43.60	0	0.00	43.60	5	3,270	0.15%
2021/04/14	2	43.40	1	43.20	43.25	1	3,331	0.03%
2021/04/13	1	43.70	0	0.00	43.50	1	3,329	0.03%
2021/04/12	8	43.61	1	43.55	43.60	7	3,327	0.21%
2021/04/09	0	0.00	6	43.62	43.75	-6	3,336	-0.18%
2021/04/08	25	43.42	15	43.40	43.50	10	3,300	0.30%
2021/04/07	3	43.43	0	0.00	43.65	3	3,277	0.09%
2021/04/06	1	43.60	7.1	43.60	43.65	-6.1	3,270	-0.19%
2021/04/01	2	43.65	1.7	43.54	43.55	0.4	3,289	0.01%
2021/03/31	2.3	43.37	1	43.50	43.50	1.3	3,351	0.04%
2021/03/30	1.2	43.52	0	0.00	43.45	1.2	3,527	0.03%
2021/03/29	1.2	43.41	0.3	43.50	43.55	0.9	3,680	0.02%
2021/03/26	0.1	43.55	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	7.1	43.44	11	43.54	43.60	-3.9	4,049	-0.10%
2021/03/24	6.1	43.12	4	43.50	43.55	2.1	4,322	0.05%
2021/03/23	6.5	43.14	10	43.20	43.15	-3.5	4,361	-0.08%
2021/03/22	27.1	43.29	3.4	43.48	43.60	23.7	4,406	0.54%
2021/03/19	27.6	44.82	1	44.90	44.25	26.6	4,320	0.62%
2021/03/17	0	0.00	12.1	45.15	45.20	-12.1	4,363	-0.28%
2021/03/16	1.1	44.84	1	44.95	44.90	0.1	4,433	0.00%
2021/03/12	12	45.20	0	0.00	44.95	12	4,737	0.25%
2021/03/11	1	45.45	2.2	45.40	45.35	-1.2	5,010	-0.02%
2021/03/09	0	0.00	17	45.31	45.40	-17	5,080	-0.33%
2021/03/08	0	0.00	0.1	45.15	45.25	-0.1	5,088	0.00%
2021/03/05	15	44.94	0.1	45.00	44.95	14.9	5,096	0.29%
2021/03/04	1	44.75	3	44.82	45.05	-2	5,217	-0.04%
2021/03/02	4	44.61	10	45.05	44.55	-6	5,174	-0.12%
2021/02/26	1	44.50	10	44.50	45.20	-9	5,182	-0.17%
2021/02/25	0	0.00	18	44.82	44.95	-18	5,115	-0.35%
2021/02/24	1	44.95	22	44.83	44.55	-21	5,110	-0.41%
2021/02/23	2	44.58	0	0.00	44.85	2	5,087	0.04%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/18	0	0.00	2	43.90	43.85	-2	5,029	-0.04%
2021/02/17	11	43.76	0	0.00	43.75	11	5,010	0.22%
2021/02/04	3	43.50	0	0.00	43.45	3	4,999	0.06%
2021/02/03	2	43.30	5	43.60	43.30	-3	5,080	-0.06%
2021/02/02	1	43.25	0	0.00	43.60	1	5,119	0.02%
2021/02/01	10	43.64	0	0.00	43.25	10	5,130	0.19%
2021/01/29	1.8	43.11	0	0.00	42.60	1.8	5,117	0.04%
2021/01/28	2	43.30	2	43.35	43.25	0	5,081	0.00%
2021/01/27	41	43.79	6	43.70	43.60	35	5,087	0.69%
2021/01/26	1	43.50	5	43.45	43.45	-4	5,088	-0.08%
2021/01/25	7	43.46	0	0.00	43.95	7	5,087	0.14%
2021/01/22	13	43.17	0	0.00	43.10	13	5,104	0.25%
2021/01/21	21.5	43.57	11.1	43.25	43.40	10.4	5,102	0.20%
2021/01/20	6	43.64	12	43.62	43.10	-6	5,100	-0.12%
2021/01/19	12	44.66	0	0.00	44.40	12	5,021	0.24%
2021/01/18	7	44.59	3	44.75	44.55	4	4,997	0.08%
2021/01/15	0	0.00	0.6	45.15	45.05	-0.6	5,015	-0.01%
2021/01/14	0	0.00	5.5	45.74	45.70	-5.5	5,177	-0.11%
2021/01/13	2	45.85	0	0.00	45.80	2	5,174	0.04%
2021/01/12	2	45.88	23	45.80	45.55	-21	5,170	-0.41%
2021/01/11	2	46.05	16	46.03	46.00	-14	5,145	-0.27%
2021/01/08	22	45.95	22	45.80	45.90	0	5,122	0.00%
2021/01/07	33.8	45.81	2.2	45.61	45.60	31.6	5,099	0.62%
2021/01/06	0	0.00	1	45.50	45.20	-1	5,053	-0.02%
2021/01/05	10	45.18	2	45.30	45.05	8	5,013	0.16%
2021/01/04	3	45.32	0.7	45.45	45.15	2.3	5,002	0.05%
2020/12/31	0	0.00	2	45.65	45.85	-2	5,008	-0.04%
2020/12/30	0	0.00	1.1	45.65	45.55	-1.1	4,999	-0.02%
2020/12/29	2	45.73	3.1	45.75	45.60	-1.1	4,996	-0.02%
2020/12/28	7	46.14	30	46.03	45.90	-23	4,988	-0.46%
2020/12/25	10	46.45	8	46.46	46.45	2	4,947	0.04%
2020/12/24	17	45.76	6	46.15	46.40	11	4,907	0.22%
2020/12/23	16	44.83	0	0.00	45.00	16	4,737	0.34%
2020/12/22	7	45.09	12	44.95	44.50	-5	4,623	-0.11%
2020/12/21	18	45.31	0.4	45.00	44.95	17.6	4,561	0.39%
2020/12/18	6	45.70	0	0.00	45.60	6	4,425	0.14%
2020/12/17	36	46.01	2.1	46.00	46.05	33.9	4,185	0.81%
2020/12/16	1	46.00	6.5	45.81	45.95	-5.5	4,169	-0.13%
2020/12/15	1	45.10	4	45.24	45.25	-3	4,086	-0.07%
2020/12/14	1	45.20	3	44.88	44.90	-2	4,076	-0.05%
2020/12/11	1	44.30	3	44.42	44.35	-2	4,015	-0.05%
2020/12/10	0	0.00	4.9	44.50	44.60	-4.9	3,999	-0.12%
2020/12/09	2	44.50	0	0.00	44.50	2	3,934	0.05%
2020/12/08	1	44.95	15.2	44.61	45.40	-14.2	3,834	-0.37%
2020/12/07	19	45.66	12.4	45.58	45.85	6.6	3,620	0.18%
2020/12/04	3	43.68	0	0.00	43.50	3	3,344	0.09%
2020/12/03	4.2	43.92	0	0.00	43.80	4.2	3,285	0.13%
2020/12/01	2	44.43	1	44.50	44.50	1	3,240	0.03%
2020/11/30	10	44.10	1	44.40	44.50	9	3,235	0.28%
2020/11/27	2	43.70	1	43.75	43.85	1	3,140	0.03%
2020/11/26	1	43.80	1	43.85	43.85	0	3,149	0.00%
2020/11/25	1	43.65	0	0.00	43.90	1	3,254	0.03%
2020/11/24	0	0.00	21	43.50	43.50	-21	3,245	-0.65%
2020/11/20	0	0.00	5	43.10	43.25	-5	3,250	-0.15%
2020/11/19	0	0.00	20	43.20	43.15	-20	3,268	-0.61%
2020/11/18	12.3	43.14	46	43.10	43.35	-33.7	3,279	-1.03%
2020/11/17	1.5	43.28	0	0.00	43.40	1.5	3,277	0.05%
2020/11/16	0	0.00	0.1	43.40	43.45	-0.1	3,317	0.00%
2020/11/13	0	0.00	1	43.30	43.40	-1	3,336	-0.03%
2020/11/12	40	43.78	0	0.00	43.85	40	3,324	1.20%
2020/11/11	16	43.40	6.1	43.75	44.00	9.9	3,346	0.30%
2020/11/10	20.3	42.85	0.4	42.80	42.95	20	3,273	0.61%
2020/11/09	0.3	42.10	4	42.10	42.00	-3.7	3,262	-0.11%
2020/11/06	0	0.00	0.1	42.10	41.90	-0.1	3,242	0.00%
2020/11/05	11	42.01	2	42.15	42.00	9	3,220	0.28%
2020/11/04	3.1	41.92	1	42.00	42.00	2.1	3,211	0.06%
2020/11/03	1.1	42.16	1.5	42.35	42.35	-0.5	3,197	-0.01%
2020/11/02	0	0.00	2.7	41.88	41.90	-2.7	3,189	-0.08%
2020/10/30	5.1	41.74	3	41.93	41.50	2.1	3,171	0.07%
2020/10/29	4	41.88	1	41.85	41.85	3	3,118	0.10%
2020/10/28	5.1	42.17	1	42.10	42.10	4.1	3,121	0.13%
2020/10/27	0.1	42.80	0	0.00	42.55	0.1	3,113	0.00%
2020/10/26	0	0.00	5.5	42.73	42.60	-5.5	3,111	-0.18%
2020/10/22	3	42.25	1	43.20	43.20	2	3,106	0.06%
2020/10/21	32	42.64	2	42.75	42.70	30	2,930	1.02%
2020/10/20	1	42.85	1	42.65	42.65	0	2,920	0.00%
2020/10/19	4	42.83	2	43.15	43.20	2	2,899	0.07%
2020/10/16	1	42.85	2	42.95	42.90	-1	2,874	-0.03%
2020/10/15	5.1	43.01	10	43.13	42.95	-5	2,865	-0.17%
2020/10/13	6	43.92	1	44.00	43.85	5	2,846	0.18%
2020/10/12	6	44.43	22	44.70	44.20	-16	2,839	-0.56%
2020/10/08	12.1	44.14	14.3	44.36	44.70	-2.3	2,849	-0.08%
2020/10/07	1	43.50	1	43.60	43.50	0	2,803	0.00%
2020/10/06	1	43.65	9	43.63	43.70	-8	2,829	-0.28%
2020/09/30	0	0.00	1	43.00	43.00	-1	2,825	-0.04%
2020/09/29	1	42.90	34	43.36	43.30	-33	2,824	-1.17%
2020/09/28	5	41.55	4	42.53	42.65	1	2,795	0.04%
2020/09/25	21	41.59	0	0.00	41.50	21	2,769	0.76%
2020/09/24	14.1	41.44	1	41.55	41.45	13.1	2,721	0.48%
2020/09/23	0	0.00	24	46.15	46.15	-24	2,590	-0.93%
2020/09/22	3	46.48	10	46.63	46.60	-7	2,499	-0.28%
2020/09/18	1	46.65	0	0.00	46.65	1	2,411	0.04%
2020/09/17	1	46.65	0	0.00	46.55	1	2,381	0.04%
2020/09/16	1	46.35	0.2	46.50	46.35	0.8	2,358	0.03%
2020/09/15	1	46.25	3	46.37	46.35	-2	2,343	-0.09%
2020/09/14	0.3	46.40	4	46.35	46.35	-3.8	2,348	-0.16%
2020/09/11	5.1	46.20	0	0.00	46.30	5.1	2,335	0.22%
2020/09/10	5	46.40	1	46.20	46.30	4	2,321	0.17%
2020/09/07	0	0.00	2	46.20	46.00	-2	2,396	-0.08%
2020/09/04	0	0.00	2	45.90	45.80	-2	2,420	-0.08%
2020/09/03	6	45.48	2	45.65	45.60	4	2,467	0.16%
2020/09/02	12	45.64	0	0.00	45.65	12	2,445	0.49%
2020/09/01	2	46.13	1	46.10	46.20	1	2,458	0.04%
2020/08/31	2	46.35	16	46.34	46.40	-14	2,516	-0.56%
2020/08/28	5	45.70	1.1	45.74	45.60	3.9	2,440	0.16%
2020/08/27	2.1	45.21	3	45.50	45.50	-1	2,459	-0.04%
2020/08/26	0.1	45.70	3	45.40	45.50	-3	2,500	-0.12%
2020/08/25	0.1	45.00	0	0.00	44.95	0.1	2,531	0.00%
2020/08/24	2	44.50	15	44.63	44.65	-13	2,659	-0.49%
2020/08/20	3	43.60	4	43.93	43.50	-1	2,678	-0.04%
2020/08/19	6	44.41	0	0.00	44.45	6	2,644	0.23%
2020/08/18	1	44.05	6	44.23	44.30	-5	2,619	-0.19%
2020/08/17	11	43.78	17	44.25	44.35	-6	2,621	-0.23%
2020/08/13	5	43.75	11	43.45	43.75	-6	2,596	-0.23%
2020/08/12	1	42.90	0	0.00	42.55	1	2,585	0.04%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.65	1	43.20	42.85	0	2,686	0.00%
2020/08/06	1	42.65	2	42.75	42.95	-1	2,722	-0.04%
2020/08/05	2	42.35	0	0.00	42.40	2	2,742	0.07%
2020/08/04	5	42.40	0	0.00	42.30	5	2,780	0.18%
2020/08/03	9	42.52	10	42.57	42.20	-1	2,816	-0.04%
2020/07/31	5	42.85	0	0.00	42.80	5	2,793	0.18%
2020/07/29	12	42.04	2	42.38	41.90	10	2,787	0.36%
2020/07/28	2	41.95	0	0.00	41.60	2	2,799	0.07%
2020/07/27	3	42.58	2	42.50	42.30	1	2,799	0.04%
2020/07/21	0	0.00	1	43.50	43.45	-1	2,848	-0.04%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/16	1	43.50	5	43.73	43.25	-4	2,862	-0.14%
2020/07/15	4	43.58	0	0.00	43.65	4	2,856	0.14%
2020/07/13	16	42.96	10	42.90	42.80	6	2,833	0.21%
2020/07/10	5	43.35	6	43.15	43.15	-1	2,817	-0.04%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0	0.00	1.7	44.36	44.40	-1.7	2,791	-0.06%
2020/07/07	0	44.10	0	0.00	44.10	0	2,779	0.00%
2020/07/06	0.7	44.10	8	44.05	44.00	-7.3	2,765	-0.26%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/01	0	0.00	12	43.73	43.95	-12	2,774	-0.43%
2020/06/30	2	43.90	0	0.00	43.55	2	2,781	0.07%
2020/06/23	2	44.20	11	44.15	43.90	-9	2,823	-0.32%
2020/06/22	4	43.78	0	0.00	43.55	4	2,829	0.14%
2020/06/19	6	43.50	0	0.00	43.50	6	2,875	0.21%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/16	1	44.30	0	0.00	44.20	1	2,963	0.03%
2020/06/15	3	43.82	6	43.97	43.70	-3	3,099	-0.10%
2020/06/12	2	44.03	20	44.10	43.60	-18	3,148	-0.57%
2020/06/11	3	44.77	5	44.90	44.80	-2	3,119	-0.06%
2020/06/10	0.3	45.95	3	46.00	45.85	-2.7	3,127	-0.09%
2020/06/09	1	46.55	1	46.50	46.50	0	3,185	0.00%
2020/06/08	2	46.50	7	46.68	46.50	-5	3,259	-0.15%
2020/06/05	0	0.00	3	47.28	47.25	-3	3,232	-0.09%
2020/06/04	0	0.00	2	46.25	46.40	-2	3,182	-0.06%
2020/06/03	5	45.80	10	46.07	46.25	-5	3,179	-0.16%
2020/06/02	0	45.35	1	45.30	45.40	-1	3,135	-0.03%
2020/05/29	0	0.00	20	44.60	44.35	-20	3,033	-0.66%
2020/05/28	1	45.15	0	0.00	44.75	1	2,899	0.03%
2020/05/26	3	44.33	0	0.00	44.25	3	2,950	0.10%
2020/05/22	0.1	44.20	0	0.00	44.10	0.1	2,961	0.00%
2020/05/18	0.1	43.30	0	0.00	43.10	0.1	2,914	0.00%
2020/05/15	1	43.00	2	43.15	43.55	-1	2,908	-0.03%
2020/05/14	1.1	43.16	0	0.00	43.05	1.1	2,866	0.04%
2020/05/13	37	44.19	0	0.00	44.00	37	2,832	1.31%
2020/05/12	21	44.28	0	0.00	44.90	21	2,786	0.76%
2020/05/11	15.1	44.72	5.4	44.79	44.70	9.7	2,769	0.35%
2020/05/08	0.1	44.05	0	0.00	43.80	0.1	2,735	0.00%
2020/05/05	2	43.40	0	0.00	43.65	2	2,741	0.07%
2020/05/04	1	42.05	3	42.98	43.00	-2	2,763	-0.07%
2020/04/30	2	44.08	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	1	43.35	43.70	-1	2,799	-0.04%
2020/04/28	1.1	42.81	0	0.00	42.85	1.1	2,828	0.04%
2020/04/27	6	42.10	7	41.66	42.35	-1	2,919	-0.03%
2020/04/24	3	40.67	0	0.00	40.55	3	2,911	0.10%
2020/04/23	6	40.37	5	41.00	40.60	1	2,917	0.03%
2020/04/22	2	40.30	0	0.00	40.30	2	2,922	0.07%
2020/04/21	2	40.93	0	0.00	40.40	2	2,922	0.07%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	10.1	41.92	1	41.95	41.30	9.1	2,903	0.31%
2020/04/16	0	0.00	1	41.45	41.20	-1	2,895	-0.03%
2020/04/15	7	41.64	0	0.00	41.75	7	2,879	0.24%
2020/04/14	0	0.00	14	41.21	41.50	-14	2,874	-0.49%
2020/04/10	0.1	40.90	0	0.00	40.65	0.1	2,860	0.00%
2020/04/09	1	40.25	3	40.30	40.30	-2	2,865	-0.07%
2020/04/08	1	40.25	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1.1	40.60	1.5	40.85	40.45	-0.5	2,843	-0.02%
2020/04/06	1	39.90	0	0.00	40.40	1	2,820	0.04%
2020/04/01	0	0.00	1	40.60	39.90	-1	2,814	-0.04%
2020/03/31	1.1	40.51	0	0.00	40.50	1.1	2,803	0.04%
2020/03/30	0.1	40.05	3.8	39.97	40.00	-3.8	2,784	-0.14%
2020/03/27	1	39.85	1	40.20	39.55	0	2,871	0.00%
2020/03/25	1	39.10	1	39.50	39.80	0	3,048	0.00%
2020/03/24	1	35.95	2	37.18	36.85	-1	3,033	-0.03%
2020/03/23	3	34.28	0	0.00	34.15	3	3,025	0.10%
2020/03/20	5.1	34.35	0	0.00	35.00	5.1	3,015	0.17%
2020/03/19	15.1	32.85	21	33.38	32.90	-6	2,948	-0.20%
2020/03/18	3	37.12	0	0.00	36.45	3	2,814	0.11%
2020/03/17	0.1	38.50	0	0.00	38.00	0.1	2,762	0.00%
2020/03/16	15	40.00	1	40.05	40.05	14	2,713	0.52%
2020/03/13	15	38.65	1	39.30	40.40	14	2,685	0.52%
2020/03/12	1	41.95	0	0.00	41.80	1	2,579	0.04%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/10	3	43.83	1	44.20	43.95	2	2,482	0.08%
2020/03/06	0	0.00	3	45.12	45.25	-3	2,418	-0.12%
2020/03/05	1	45.25	0	0.00	45.30	1	2,400	0.04%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/03/03	1	44.70	0	0.00	44.55	1	2,410	0.04%
2020/03/02	1	45.10	0	0.00	44.50	1	2,411	0.04%
2020/02/27	0	0.00	1	44.55	44.85	-1	2,420	-0.04%
2020/02/25	0	0.00	10	44.90	45.00	-10	2,370	-0.42%
2020/02/19	1	46.20	0	0.00	46.20	1	2,346	0.04%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/12	1	45.60	0.6	45.90	45.80	0.4	2,398	0.02%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.50	0	0.00	45.50	1	2,397	0.04%
2020/02/07	2	45.25	0	0.00	45.25	2	2,411	0.08%
2020/02/06	1	45.60	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.05	0	0.00	45.10	1	2,430	0.04%
2020/02/04	2	44.70	0	0.00	45.00	2	2,417	0.08%
2020/02/03	12	44.23	0	0.00	44.90	12	2,404	0.50%
2020/01/31	12	45.37	0	0.00	45.25	12	2,388	0.50%
2020/01/30	11	45.59	0	0.00	45.45	11	2,348	0.47%
2020/01/17	2	46.78	0	0.00	46.85	2	2,245	0.09%
2020/01/15	1	46.40	0	0.00	46.55	1	2,291	0.04%
2020/01/14	5	46.40	0	0.00	46.40	5	2,321	0.22%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/08	11	45.65	0	0.00	45.70	11	2,483	0.44%
2020/01/06	0	0.00	5	46.15	46.20	-5	2,534	-0.20%
2020/01/03	0	0.00	5	46.24	46.40	-5	2,559	-0.20%
2020/01/02	0	0.00	1	46.35	46.30	-1	2,609	-0.04%
2019/12/31	2	46.33	1	46.45	46.30	1	2,634	0.04%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/26	1	46.15	0	0.00	46.20	1	4,112	0.02%
2019/12/25	10	46.28	0	0.00	46.20	10	4,781	0.21%
2019/12/24	7	45.82	1	46.15	46.15	6	5,351	0.11%
2019/12/23	1	45.55	21	45.99	45.55	-20	5,284	-0.38%
2019/12/20	2	45.75	0	0.00	45.45	2	5,215	0.04%
2019/12/19	10	45.85	1	45.80	45.90	9	5,119	0.18%
2019/12/18	6	46.02	0	0.00	46.00	6	5,095	0.12%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/12	1	46.15	0	0.00	46.35	1	5,127	0.02%
2019/12/10	10	46.05	0	0.00	46.05	10	5,169	0.19%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/02	1	46.55	0	0.00	46.55	1	5,162	0.02%
2019/11/27	1	46.60	0	0.00	46.80	1	5,166	0.02%
2019/11/26	1	46.65	0	0.00	46.20	1	5,164	0.02%
2019/11/18	1	46.90	0	0.00	46.85	1	5,184	0.02%
2019/11/15	5	46.85	0	0.00	46.95	5	5,187	0.10%
2019/11/14	1	46.85	0	0.00	46.55	1	5,199	0.02%
2019/11/13	0.2	47.00	0	0.00	46.50	0.2	5,195	0.00%
2019/11/07	0	0.00	1	47.45	47.25	-1	5,166	-0.02%
2019/11/05	2	46.75	0	0.00	47.10	2	5,138	0.04%
2019/11/04	1	46.95	0	0.00	47.10	1	5,131	0.02%
2019/10/31	9	46.77	0	0.00	46.75	9	5,127	0.18%
2019/10/30	4	46.88	10	46.85	46.85	-6	5,109	-0.12%
2019/10/24	2	47.35	0.5	47.60	47.50	1.5	5,045	0.03%
2019/10/23	1	47.45	0	0.00	47.50	1	5,022	0.02%
2019/10/22	3.5	47.06	1	47.10	47.00	2.5	4,995	0.05%
2019/10/21	0	0.00	2	46.45	46.75	-2	4,961	-0.04%
2019/10/18	12	45.65	1	45.75	45.90	11	4,899	0.22%
2019/10/17	1	46.15	0	0.00	45.80	1	4,847	0.02%
2019/10/15	21	45.80	3	45.82	45.95	18	4,780	0.38%
2019/10/14	0	0.00	3	45.73	45.65	-3	4,751	-0.06%
2019/10/09	1	45.45	1	45.50	45.30	0	4,717	0.00%
2019/10/08	12	45.31	20	45.30	45.40	-8	4,689	-0.17%
2019/10/07	1	45.80	8	45.70	45.75	-7	4,631	-0.15%
2019/10/04	12	45.54	3	45.70	45.70	9	4,607	0.20%
2019/10/03	9	45.92	0	0.00	46.05	9	4,523	0.20%
2019/10/02	11	45.08	2	46.03	45.90	9	4,330	0.21%
2019/10/01	19	49.90	0	0.00	49.95	19	3,108	0.61%
2019/09/27	7	49.90	1	50.00	49.90	6	2,437	0.25%
2019/09/24	23	49.66	0	0.00	49.65	23	1,784	1.29%
2019/09/23	3	49.95	0	0.00	49.80	3	1,758	0.17%
2019/09/19	0	0.00	3	49.97	49.95	-3	1,719	-0.17%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	2	49.55	1	49.95	50.00	1	1,705	0.06%
2019/09/12	0	0.00	2	49.50	49.40	-2	1,672	-0.12%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/06	1	49.25	1	49.50	49.30	0	1,680	0.00%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/09/03	1	49.35	0	0.00	49.25	1	1,677	0.06%
2019/09/02	2	49.50	1	49.50	49.50	1	1,683	0.06%
2019/08/29	0	0.00	2	49.15	49.05	-2	1,661	-0.12%
2019/08/28	2	49.00	3	48.93	49.40	-1	1,653	-0.06%
2019/08/27	10	48.60	0	51.80	48.40	10	1,650	0.61%
2019/08/26	5	48.80	0	0.00	48.80	5	1,610	0.31%
2019/08/23	0	0.00	1	49.00	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	1	49.00	48.90	-1	1,597	-0.06%
2019/08/21	2	48.55	0	0.00	48.65	2	1,667	0.12%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	2	48.65	0	0.00	48.75	2	1,660	0.12%
2019/08/15	0	0.00	4	48.86	48.95	-4	1,622	-0.25%
2019/08/13	0	0.00	1	48.35	48.35	-1	1,587	-0.06%
2019/08/07	26	48.05	0	0.00	48.00	26	1,606	1.62%
2019/08/06	1	48.00	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/07/31	2	48.88	0	0.00	48.80	2	1,615	0.12%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	2	49.40	0	0.00	49.25	2	1,600	0.12%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/05	2	49.60	20	49.85	49.65	-18	1,685	-1.07%
2019/07/04	0	0.00	0.5	49.80	49.75	-0.5	1,723	-0.03%
2019/07/01	2	49.60	0	0.00	49.60	2	1,762	0.11%
2019/06/27	1.1	49.75	0	0.00	49.75	1.1	1,856	0.06%
2019/06/26	1	49.55	0	0.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	26	49.89	49.95	-26	1,954	-1.33%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	20	50.00	50.00	-20	1,983	-1.01%
2019/06/20	0	0.00	46	49.84	49.90	-46	1,988	-2.31%
2019/06/19	0	0.00	10	49.34	49.90	-10	2,011	-0.50%
2019/06/17	0	0.00	1	49.00	48.55	-1	2,069	-0.05%
2019/06/14	1	48.45	0	0.00	48.50	1	2,119	0.05%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/11	1	48.65	8	49.00	48.60	-7	2,436	-0.29%
2019/06/10	7	48.56	6	48.72	48.70	1	2,457	0.04%
2019/06/05	2	48.65	0	0.00	48.70	2	2,533	0.08%
2019/06/04	14	49.02	1	49.00	49.00	13	2,531	0.51%
2019/05/30	1	48.55	0	0.00	48.15	1	2,513	0.04%
2019/05/28	0	48.75	20	49.40	48.60	-20	2,513	-0.80%
2019/05/27	0	0.00	12	48.98	49.20	-12	2,443	-0.49%
2019/05/21	0	0.00	12	48.34	48.10	-12	2,430	-0.49%
2019/05/17	0	0.00	1	47.75	47.50	-1	2,423	-0.04%
2019/05/15	2	47.80	0	0.00	47.80	2	2,427	0.08%
2019/05/14	1	47.50	8	48.15	48.05	-7	2,450	-0.29%
2019/05/10	6	48.00	0.8	48.10	48.05	5.2	2,479	0.21%
2019/05/09	2	48.03	0	0.00	48.00	2	2,476	0.08%
2019/05/07	2	48.78	0	0.00	48.70	2	2,491	0.08%
2019/05/06	1	48.70	5	48.70	48.75	-4	2,517	-0.16%
2019/05/02	10	49.33	0	0.00	49.40	10	2,539	0.39%
2019/04/26	1	48.70	0	0.00	48.80	1	2,529	0.04%
2019/04/25	5	48.85	0	0.00	49.00	5	2,534	0.20%
2019/04/24	6	48.65	0	0.00	48.65	6	2,536	0.24%
2019/04/23	0	0.00	1	48.95	48.95	-1	2,540	-0.04%
2019/04/19	35	49.16	0	0.00	48.90	35	2,543	1.38%
2019/04/18	1	48.55	0	0.00	48.60	1	2,557	0.04%
2019/04/12	0	0.00	2	48.95	49.10	-2	2,551	-0.08%
2019/04/11	2	49.43	0	0.00	49.40	2	2,544	0.08%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/09	3	50.27	0	0.00	50.20	3	2,506	0.12%
2019/04/02	0.5	50.80	2	50.70	50.80	-1.5	2,589	-0.06%
2019/04/01	2	50.90	2	50.75	50.90	0	2,640	0.00%
2019/03/29	0	0.00	7	50.26	50.80	-7	2,550	-0.27%
2019/03/27	5	49.60	2	49.85	49.75	3	2,528	0.12%
2019/03/26	0	0.00	1	49.35	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	1	48.90	49.25	-1	2,501	-0.04%
2019/03/22	1	49.00	0	0.00	49.25	1	2,481	0.04%
2019/03/21	0	0.00	1	49.20	49.35	-1	2,453	-0.04%
2019/03/20	3.3	48.55	11	48.55	48.70	-7.7	2,416	-0.32%
2019/03/19	1	49.15	1	49.10	48.90	0	2,361	0.00%
2019/03/18	0	0.00	1	48.45	48.55	-1	2,302	-0.04%
2019/03/15	1	47.75	2	48.08	48.20	-1	2,278	-0.04%
2019/03/12	7	47.63	0	0.00	47.50	7	1,967	0.36%
2019/03/11	1	47.85	2	48.33	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	2	47.73	47.65	-2	1,914	-0.10%
2019/03/06	1	47.70	1	47.80	47.55	0	1,947	0.00%
2019/02/27	0	0.00	2	47.50	47.75	-2	2,017	-0.10%
2019/02/26	0	0.00	0.2	48.00	47.60	-0.2	2,006	-0.01%
2019/02/22	1	47.80	0	0.00	47.95	1	2,000	0.05%
2019/02/15	2	47.10	0	0.00	47.20	2	1,989	0.10%
2019/02/14	10	47.50	0	0.00	47.30	10	1,991	0.50%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	2	48.33	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/29	1	47.60	1	47.80	47.80	0	1,912	0.00%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	7	46.80	46.90	-7	1,851	-0.38%
2019/01/22	0	0.00	1	46.85	46.90	-1	1,848	-0.05%
2019/01/18	2	46.55	0	0.00	46.60	2	1,875	0.11%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/10	0	0.00	2	46.35	46.35	-2	2,036	-0.10%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/04	0	0.00	2	45.05	45.25	-2	2,112	-0.09%
2019/01/03	1	45.40	6	45.20	45.05	-5	2,227	-0.22%
2018/12/28	0	0.00	3	44.97	45.00	-3	2,274	-0.13%
2018/12/27	2	44.05	0	0.00	44.40	2	2,292	0.09%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	44.30	40.6	44.15	43.90	-38.6	2,269	-1.70%
2018/12/24	14	45.27	0.1	45.40	44.90	13.9	2,216	0.63%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	2	45.90	0	0.00	46.15	2	2,204	0.09%
2018/12/20	85	46.58	0	0.00	46.45	85	2,143	3.96%
2018/12/17	2	46.18	0	0.00	46.10	2	2,205	0.09%
2018/12/14	2	46.43	0	0.00	46.45	2	2,233	0.09%
2018/12/12	1	45.80	0	0.00	46.25	1	2,255	0.04%
2018/12/10	0	0.00	2	46.08	45.60	-2	2,296	-0.09%
2018/12/07	0	0.00	1	46.30	46.30	-1	2,348	-0.04%
2018/12/06	11	45.94	0	0.00	45.65	11	2,430	0.45%
2018/12/03	2	47.03	16	47.00	47.10	-14	3,664	-0.38%
2018/11/30	0	0.00	1	46.80	46.90	-1	4,360	-0.02%
2018/11/29	0	0.00	0.3	46.75	46.50	-0.3	4,700	-0.01%
2018/11/27	1	46.50	0	0.00	46.25	1	4,977	0.02%
2018/11/26	2	47.53	10	46.15	46.20	-8	5,043	-0.16%
2018/11/23	20	45.71	0	0.00	45.90	20	5,007	0.40%
2018/11/22	6	45.90	0	0.00	45.95	6	5,052	0.12%
2018/11/21	0	0.00	1	45.80	46.25	-1	5,083	-0.02%
2018/11/20	12	46.13	0	0.00	45.85	12	5,090	0.24%
2018/11/19	11	46.25	0	0.00	46.45	11	5,097	0.22%
2018/11/14	12	46.10	0	0.00	46.45	12	5,158	0.23%
2018/11/13	10	46.00	0	0.00	46.80	10	5,157	0.19%
2018/11/09	11	46.24	0	0.00	46.20	11	5,167	0.21%
2018/11/07	1	46.25	2	46.30	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	3.2	46.13	46.55	-3.2	5,587	-0.06%
2018/11/01	1.1	45.35	0	0.00	45.30	1.1	5,703	0.02%
2018/10/26	4	44.89	608	44.58	44.40	-604	5,726	-10.55%	大賣/鉅額交易
2018/10/25	1	45.05	1	44.90	45.00	0	5,721	0.00%
2018/10/24	1	45.20	0	0.00	45.40	1	5,732	0.02%
2018/10/23	0	0.00	1	45.90	45.40	-1	5,730	-0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/19	19	45.10	0	0.00	45.90	19	5,681	0.33%
2018/10/17	1	45.70	0	0.00	45.85	1	5,585	0.02%
2018/10/16	1	45.25	0	0.00	45.90	1	5,557	0.02%
2018/10/15	1	45.30	5	45.35	45.25	-4	5,523	-0.07%
2018/10/12	1	46.25	1	46.00	46.25	0	5,486	0.00%
2018/10/11	0	0.00	5	45.40	45.60	-5	5,469	-0.09%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	5	46.95	47.10	-5	5,304	-0.09%
2018/10/05	3	46.80	0	0.00	46.75	3	5,270	0.06%
2018/10/04	0	0.00	0.9	47.75	47.75	-0.9	5,243	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	2	48.20	2	48.38	48.35	0	5,233	0.00%
2018/09/26	0	0.00	12	48.55	47.45	-12	5,177	-0.23%
2018/09/25	0	0.00	18	48.45	48.35	-18	5,179	-0.35%
2018/09/21	0	0.00	12	48.67	48.70	-12	5,175	-0.23%
2018/09/20	1	48.20	0	0.00	48.20	1	5,137	0.02%
2018/09/19	0	0.00	1	48.10	48.15	-1	5,140	-0.02%
2018/09/18	1	47.30	12	47.32	47.50	-11	5,115	-0.22%
2018/09/13	14	47.39	7	47.60	47.65	7	5,104	0.14%
2018/09/12	1	45.95	24	46.31	46.90	-23	5,051	-0.46%
2018/09/11	0	0.00	2	45.20	45.40	-2	4,986	-0.04%
2018/09/10	0	0.00	9	44.79	44.60	-9	4,834	-0.19%
2018/09/07	4	45.73	2	45.30	45.10	2	4,580	0.04%
2018/09/06	4	49.10	3	49.10	49.15	1	3,932	0.03%
2018/09/05	22	48.90	0	0.00	48.80	22	3,239	0.68%
2018/09/04	17	50.10	1	50.00	49.95	16	2,892	0.55%
2018/09/03	0	0.00	13	50.09	50.00	-13	2,724	-0.48%
2018/08/31	10	49.41	7	49.76	49.90	3	2,690	0.11%
2018/08/30	16	49.25	0	0.00	49.30	16	2,659	0.60%
2018/08/29	0.1	48.95	0	0.00	48.95	0.1	2,728	0.00%
2018/08/28	6	48.56	2	48.55	48.60	4	2,713	0.15%
2018/08/27	11	48.20	0.3	48.40	48.35	10.7	2,727	0.39%
2018/08/24	1	48.20	0	0.00	48.50	1	2,758	0.04%
2018/08/22	1	48.50	5	48.44	48.35	-4	2,883	-0.14%
2018/08/21	10	47.95	1	48.00	48.20	9	2,879	0.31%
2018/08/17	0	0.00	2	47.80	47.80	-2	2,876	-0.07%
2018/08/16	4	47.88	0	0.00	47.90	4	2,874	0.14%
2018/08/15	0	0.00	7	48.17	48.00	-7	2,873	-0.24%
2018/08/13	6	47.68	4	47.83	47.50	2	2,634	0.08%
2018/08/10	5	47.89	8	47.60	48.00	-3	2,483	-0.12%
2018/08/09	2	48.20	5	48.45	48.30	-3	2,481	-0.12%
2018/08/08	2	47.80	2	47.85	47.90	0	2,452	0.00%
2018/08/07	2	47.70	0	0.00	47.65	2	2,382	0.08%
2018/08/02	0	0.00	4	46.95	46.90	-4	2,401	-0.17%
2018/07/31	5	47.00	4	46.73	47.30	1	2,392	0.04%
2018/07/25	6	45.80	0	0.00	45.80	6	2,429	0.25%
2018/07/20	1	45.85	0	0.00	45.85	1	2,471	0.04%
2018/07/09	1	44.75	1	45.00	44.80	0	2,609	0.00%
2018/07/06	0	0.00	5	43.70	43.95	-5	2,615	-0.19%
2018/07/05	1	44.15	0	0.00	44.00	1	2,639	0.04%
2018/07/03	1	44.40	0	0.00	44.20	1	2,704	0.04%
2018/07/02	6	44.67	8	45.00	44.55	-2	2,696	-0.07%
2018/06/29	1	44.55	2	44.70	45.25	-1	2,683	-0.04%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/22	2	45.55	0	0.00	45.70	2	2,644	0.08%
2018/06/15	1	46.05	3	46.62	45.90	-2	2,624	-0.08%
2018/06/14	4	46.63	0	0.00	46.35	4	2,513	0.16%
2018/06/13	5	47.35	1	47.35	47.25	4	2,469	0.16%
2018/06/11	6	48.15	3	48.37	47.60	3	2,510	0.12%
2018/06/08	1	47.60	2	47.60	47.60	-1	2,477	-0.04%
2018/06/07	2	47.50	0	0.00	47.45	2	2,455	0.08%
2018/06/06	3	47.80	28	47.76	47.85	-25	2,452	-1.02%
2018/06/05	0.2	46.80	5	46.60	46.80	-4.8	2,345	-0.20%
2018/06/04	3	46.58	1	46.60	46.60	2	2,310	0.09%
2018/06/01	0	0.00	9	46.07	46.30	-9	2,272	-0.40%
2018/05/31	8	45.65	0	0.00	45.40	8	2,230	0.36%
2018/05/30	4	46.05	73	45.72	45.50	-69	2,150	-3.21%
2018/05/29	102	46.03	25	45.97	46.15	77	2,121	3.63%	大買/
2018/05/28	1	45.70	1	46.00	45.65	0	2,116	0.00%
2018/05/25	1	46.05	0	0.00	46.00	1	2,115	0.05%
2018/05/24	0	0.00	3	46.15	46.30	-3	2,108	-0.14%
2018/05/22	0	0.00	10	46.25	46.05	-10	2,095	-0.48%
2018/05/18	0	0.00	1	45.90	45.90	-1	2,105	-0.05%
2018/05/16	0	0.00	2	45.60	45.60	-2	2,116	-0.09%
2018/05/15	9	45.32	4	45.28	45.50	5	2,200	0.23%
2018/05/14	0.2	45.75	0	0.00	45.75	0.2	2,276	0.01%
2018/05/11	0	0.00	0.3	45.35	45.30	-0.3	2,243	-0.01%
2018/05/09	37	45.11	0	0.00	45.05	37	2,251	1.64%
2018/05/08	0	0.00	2	45.30	45.40	-2	2,279	-0.09%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/04	23	45.39	3	45.43	45.35	20	2,347	0.85%
2018/05/02	5	46.06	0	0.00	46.00	5	2,512	0.20%
2018/04/25	10	45.05	0	0.00	45.20	10	2,616	0.38%
2018/04/24	3	45.53	2	45.60	45.20	1	2,622	0.04%
2018/04/23	0	0.00	10	45.65	45.60	-10	2,630	-0.38%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/19	3	44.90	2	45.03	45.10	1	2,583	0.04%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/11	0	0.00	10	46.00	45.70	-10	2,585	-0.39%
2018/04/03	0	0.00	1	45.00	45.20	-1	2,589	-0.04%
2018/04/02	0	0.00	7	45.35	45.30	-7	2,590	-0.27%
2018/03/31	0	0.00	9	45.21	45.15	-9	2,588	-0.35%
2018/03/30	0	0.00	8	45.00	45.00	-8	2,586	-0.31%
2018/03/29	5	44.95	0	0.00	44.90	5	2,585	0.19%
2018/03/28	1	45.20	1	45.30	45.30	0	2,582	0.00%
2018/03/27	0	0.00	6	45.34	45.40	-6	2,578	-0.23%
2018/03/26	2	44.50	3	44.80	44.85	-1	2,548	-0.04%
2018/03/23	7	44.67	21.5	44.39	44.75	-14.5	2,567	-0.56%
2018/03/22	7	45.25	1	45.35	45.10	6	2,570	0.23%
2018/03/20	1	44.50	1	44.90	44.90	0	2,744	0.00%
2018/03/19	1	44.95	0	0.00	44.90	1	2,773	0.04%
2018/03/16	11	44.50	0	0.00	44.60	11	2,796	0.39%
2018/03/15	0	0.00	7	45.51	45.50	-7	2,734	-0.26%
2018/03/14	0	0.00	3	45.17	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	2	45.00	45.05	-2	2,704	-0.07%
2018/03/12	1	45.05	27	45.04	44.95	-26	2,704	-0.96%
2018/03/09	0	0.00	3	44.25	44.40	-3	2,671	-0.11%
2018/03/08	1	44.25	0	0.00	44.15	1	2,678	0.04%
2018/03/06	5	44.22	0	0.00	44.35	5	2,693	0.19%
2018/03/05	5	44.10	5	44.40	44.25	0	2,758	0.00%
2018/03/02	0	0.00	10	44.00	44.00	-10	2,754	-0.36%
2018/03/01	5	43.85	10	44.43	44.65	-5	2,756	-0.18%
2018/02/27	0	0.00	1	44.40	44.15	-1	2,727	-0.04%
2018/02/26	0	0.00	10	44.75	44.95	-10	2,713	-0.37%
2018/02/21	2	44.75	1	44.90	44.70	1	2,732	0.04%
2018/02/12	2	43.65	0	0.00	43.60	2	2,718	0.07%
2018/02/09	2	43.25	0	0.00	43.55	2	2,704	0.07%
2018/02/08	12	44.00	3	44.00	44.10	9	2,679	0.34%
2018/02/07	6	43.95	32	44.21	44.20	-26	2,682	-0.97%
2018/02/05	1	44.75	11	44.76	44.85	-10	2,514	-0.40%
2018/02/02	5	45.60	4	45.48	45.60	1	2,507	0.04%
2018/02/01	0	0.00	1	45.85	45.55	-1	2,514	-0.04%
2018/01/31	0	0.00	1	46.00	45.80	-1	2,514	-0.04%
2018/01/29	0.8	46.50	0	0.00	46.50	0.8	2,443	0.03%
2018/01/26	2	46.30	7	46.31	46.45	-5	2,421	-0.21%
2018/01/25	2	45.50	27	45.40	45.40	-25	2,341	-1.07%
2018/01/24	2	44.70	10	44.75	45.00	-8	2,263	-0.35%
2018/01/23	33	44.76	12	44.89	44.95	21	2,212	0.95%
2018/01/19	2	42.70	0	0.00	42.85	2	2,135	0.09%
2018/01/17	0	0.00	2	43.00	43.05	-2	2,113	-0.09%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/11	3	42.25	0	0.00	42.45	3	2,114	0.14%
2018/01/10	0	0.00	1	42.85	42.75	-1	2,122	-0.05%
2018/01/08	0	0.00	5	43.34	43.40	-5	2,116	-0.24%
2018/01/03	0	0.00	3	43.22	43.15	-3	2,125	-0.14%
2018/01/02	3	42.42	6	42.80	43.15	-3	2,095	-0.14%