興富發 (2542)-元大-鑫永和券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	44.30	44.30	-1	4,411	-0.02%
2024/04/29	0	0.00	5	43.82	44.30	-5	4,274	-0.12%
2024/04/26	0	0.00	2	43.35	42.95	-2	4,063	-0.05%
2024/04/25	0	0.00	3	42.63	42.70	-3	3,964	-0.08%
2024/04/23	1	42.25	1	42.25	42.25	0	3,821	0.00%
2024/04/22	3	42.73	6	43.14	42.40	-3	3,769	-0.08%
2024/04/19	1	41.65	20	41.60	41.45	-19	3,371	-0.56%
2024/04/18	0	0.00	1	41.00	41.60	-1	3,204	-0.03%
2024/04/16	1	40.10	1	40.30	40.10	0	3,049	0.00%
2024/04/15	1	40.75	9	41.15	40.80	-8	2,983	-0.27%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	1	40.95	0	0.00	41.10	1	2,921	0.03%
2024/04/10	20	41.60	2	41.60	41.35	18	2,896	0.62%
2024/04/09	3	40.77	3	40.60	41.20	0	2,858	0.00%
2024/04/08	1	40.40	2.4	40.67	40.70	-1.4	2,790	-0.05%
2024/04/03	1	40.30	0	0.00	40.25	1	2,717	0.04%
2024/04/02	0	0.00	2.4	40.28	40.10	-2.4	2,680	-0.09%
2024/03/28	3	40.20	10	40.41	40.50	-7	2,610	-0.27%
2024/03/27	7	40.48	0	0.00	40.60	7	2,567	0.27%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	0	0.00	1	38.40	38.50	-1	2,570	-0.04%
2024/03/18	2	38.95	0	0.00	39.10	2	2,512	0.08%
2024/03/15	3	39.33	0	0.00	39.20	3	2,527	0.12%
2024/03/14	0	0.00	1.1	39.80	39.85	-1.1	2,444	-0.05%
2024/03/11	2	39.70	1.1	39.70	39.90	0.9	2,450	0.04%
2024/03/08	0	0.00	2	39.68	39.75	-2	2,447	-0.08%
2024/03/07	0	0.00	1.3	39.78	39.90	-1.3	2,448	-0.05%
2024/03/06	0	0.00	1	39.70	39.65	-1	2,423	-0.04%
2024/03/05	0	0.00	3.3	39.65	39.60	-3.3	2,426	-0.14%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	2	39.85	0	0.00	39.70	2	2,424	0.08%
2024/02/27	1	39.75	0	0.00	39.70	1	2,419	0.04%
2024/02/26	1	39.90	1	39.90	39.90	0	2,444	0.00%
2024/02/22	2	40.18	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	2	39.95	40.10	-2	2,459	-0.08%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/19	1	39.65	3	39.60	39.65	-2	2,425	-0.08%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/01/29	0	0.00	9	39.65	39.80	-9	2,449	-0.37%
2024/01/26	0.3	39.60	0	0.00	39.60	0.3	2,465	0.01%
2024/01/25	0	0.00	0.1	39.65	39.50	-0.1	2,483	0.00%
2024/01/24	0	0.00	5	39.60	39.55	-5	2,510	-0.20%
2024/01/12	0	0.00	10	39.90	39.90	-10	2,406	-0.42%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/08	0	0.00	4	40.18	40.20	-4	2,845	-0.14%
2024/01/02	0	0.00	11	40.25	40.25	-11	2,991	-0.37%
2023/12/21	1	39.90	1.1	39.76	39.90	-0.1	3,414	0.00%
2023/12/18	0.2	40.30	10	40.08	40.45	-9.8	3,468	-0.28%
2023/12/15	0	0.00	5	40.40	40.40	-5	3,484	-0.14%
2023/12/14	1	40.20	1.1	40.25	40.40	-0.1	3,472	0.00%
2023/12/13	0	0.00	0.1	40.10	40.05	-0.1	3,497	0.00%
2023/12/12	0	0.00	5	39.95	39.90	-5	3,540	-0.14%
2023/12/11	0	0.00	8.2	40.05	40.10	-8.2	3,549	-0.23%
2023/12/08	0	0.00	1	40.20	40.15	-1	3,540	-0.03%
2023/12/07	1	40.35	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1	40.50	18	40.27	40.35	-17	3,531	-0.48%
2023/12/04	1.3	40.69	0.1	40.70	40.70	1.2	3,476	0.04%
2023/11/30	0	0.00	1	40.85	40.95	-1	3,452	-0.03%
2023/11/24	2	41.10	0	0.00	41.20	2	3,471	0.06%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/20	0	0.00	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/16	1	40.90	0	0.00	41.00	1	3,433	0.03%
2023/11/15	0	0.00	0.1	40.75	40.90	-0.1	3,434	0.00%
2023/11/14	0	0.00	1	40.75	40.85	-1	3,400	-0.03%
2023/11/07	0	0.00	0.1	40.85	40.70	-0.1	3,506	0.00%
2023/11/03	0	0.00	2.2	40.66	40.60	-2.2	3,494	-0.06%
2023/10/31	0	40.80	0	0.00	40.70	0	3,483	0.00%
2023/10/25	0	0.00	1	41.10	41.00	-1	3,465	-0.03%
2023/10/24	0	0.00	1	40.70	40.80	-1	3,471	-0.03%
2023/10/20	0	0.00	0	41.20	41.10	0	3,504	0.00%
2023/10/16	1	40.55	0	0.00	41.30	1	3,162	0.03%
2023/10/13	0	0.00	1.1	40.37	40.85	-1.1	3,128	-0.04%
2023/10/11	0	0.00	1	39.95	40.10	-1	3,128	-0.03%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/05	1	39.10	0	0.00	39.10	1	3,071	0.03%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/09/28	0	39.60	0	0.00	39.45	0	3,028	0.00%
2023/09/27	3	39.83	1.1	39.66	39.55	1.9	2,981	0.06%
2023/09/26	6.1	39.92	1	40.05	40.00	5.1	2,901	0.18%
2023/09/25	1	43.30	0	0.00	43.05	1	2,712	0.04%
2023/09/20	0	0.00	2	44.25	44.20	-2	2,472	-0.08%
2023/09/19	9	44.14	0	0.00	44.30	9	2,406	0.37%
2023/09/15	2	43.83	0	0.00	43.25	2	2,331	0.09%
2023/09/11	0	0.00	0.5	43.50	43.50	-0.5	2,268	-0.02%
2023/09/07	1	43.30	0	0.00	43.40	1	2,261	0.04%
2023/09/05	1	43.40	42.8	43.69	43.45	-41.8	2,292	-1.82%
2023/08/29	1	43.05	0	0.00	43.20	1	2,235	0.04%
2023/08/28	0	0.00	4.1	42.77	42.95	-4.1	2,238	-0.18%
2023/08/24	1	42.15	0	0.00	42.30	1	2,289	0.04%
2023/08/23	1	42.20	1	42.40	42.30	0	2,294	0.00%
2023/08/22	0	0.00	0.6	42.45	42.40	-0.6	2,320	-0.02%
2023/08/21	0	0.00	6	42.83	42.75	-6	2,323	-0.26%
2023/08/17	0.2	42.60	4	42.73	42.60	-3.8	2,343	-0.16%
2023/08/15	0	0.00	2	42.85	42.65	-2	2,401	-0.08%
2023/08/14	0	0.00	1.5	43.13	42.60	-1.5	2,426	-0.06%
2023/08/11	0	0.00	3.2	43.31	43.40	-3.2	2,426	-0.13%
2023/08/10	2	42.60	1	42.45	42.90	1	2,378	0.04%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/07	0.5	42.75	0	0.00	42.80	0.5	2,962	0.02%
2023/08/02	0	0.00	1	42.60	42.55	-1	2,959	-0.03%
2023/08/01	0	0.00	1	42.60	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	0.6	42.35	42.30	-0.6	2,977	-0.02%
2023/07/27	1	42.35	0	0.00	42.40	1	3,023	0.03%
2023/07/24	2	41.78	0	0.00	41.70	2	2,980	0.07%
2023/07/21	0	0.00	0	42.25	42.15	0	2,924	0.00%
2023/07/19	1	42.15	1	42.15	42.15	0	2,951	0.00%
2023/07/18	1	42.05	1	42.10	42.15	0	2,944	0.00%
2023/07/17	2	42.23	0	0.00	42.25	2	2,931	0.07%
2023/07/14	1	42.50	1	42.70	42.55	0	2,898	0.00%
2023/07/12	1	43.00	0	0.00	42.95	1	2,874	0.03%
2023/07/10	0	0.00	1	42.95	42.80	-1	2,878	-0.03%
2023/07/06	10	42.80	0	0.00	42.80	10	2,900	0.34%
2023/06/28	0	0.00	7	42.35	42.45	-7	2,968	-0.24%
2023/06/27	0	0.00	0.1	42.35	42.25	-0.1	2,978	0.00%
2023/06/26	0	0.00	0.2	42.40	42.25	-0.2	2,985	-0.01%
2023/06/20	2	42.23	0	0.00	42.15	2	3,001	0.07%
2023/06/15	0	0.00	0.1	42.95	42.70	-0.1	2,912	0.00%
2023/06/14	1	42.90	1	42.85	43.00	0	2,916	0.00%
2023/06/13	0	0.00	0.1	43.00	42.95	-0.1	2,950	0.00%
2023/06/12	1	42.95	6	42.90	42.85	-5	3,027	-0.17%
2023/06/07	2	42.50	0	0.00	42.60	2	3,035	0.07%
2023/06/05	1	42.50	1.1	42.59	42.50	-0.1	3,041	0.00%
2023/06/02	1	42.60	0.2	42.60	42.60	0.8	3,052	0.03%
2023/06/01	1	42.35	1	42.70	42.60	0	3,065	0.00%
2023/05/31	0.1	42.20	0	0.00	42.60	0.1	3,080	0.00%
2023/05/29	1.5	42.20	0	0.00	42.10	1.5	3,039	0.05%
2023/05/25	0	0.00	1	43.00	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	0.5	43.00	43.05	-0.5	3,015	-0.02%
2023/05/23	0	0.00	0.5	42.60	42.75	-0.5	2,976	-0.02%
2023/05/22	1	42.45	0.3	42.30	42.60	0.7	2,973	0.02%
2023/05/19	1	42.00	0	0.00	42.00	1	2,931	0.03%
2023/05/18	1	42.00	6.1	42.02	42.00	-5.1	2,896	-0.18%
2023/05/17	0	0.00	1	41.70	41.90	-1	2,868	-0.03%
2023/05/16	0	41.75	0	0.00	41.65	0	2,836	0.00%
2023/05/15	2	41.25	3	41.30	41.35	-1	2,816	-0.04%
2023/05/12	3.1	41.71	0.2	41.80	41.95	3	2,713	0.11%
2023/05/11	10.1	42.01	8	41.86	42.30	2.1	2,632	0.08%
2023/05/04	0.1	42.80	0	0.00	42.85	0.1	2,252	0.00%
2023/04/28	0	0.00	1	42.00	42.05	-1	2,366	-0.04%
2023/04/27	0	0.00	0.1	42.00	42.05	-0.1	2,398	0.00%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/20	1	41.80	0	0.00	41.85	1	2,422	0.04%
2023/04/17	0	0.00	2.1	42.13	42.05	-2.1	2,394	-0.09%
2023/04/14	0	0.00	25.5	42.09	42.10	-25.5	2,390	-1.07%
2023/04/13	0	0.00	14	42.06	42.10	-14	2,397	-0.58%
2023/04/12	0.2	42.18	0	0.00	41.95	0.2	2,407	0.01%
2023/04/11	2	41.60	0	0.00	41.75	2	2,348	0.09%
2023/04/10	5	41.50	0	0.00	41.45	5	2,381	0.21%
2023/04/07	0	0.00	9	41.10	41.70	-9	2,499	-0.36%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	12	40.95	41.15	-12	2,570	-0.47%
2023/03/24	2	40.70	0	0.00	40.65	2	4,616	0.04%
2023/03/21	2	41.15	2.1	41.10	41.10	-0.1	4,864	0.00%
2023/03/20	2	40.68	0	0.00	40.70	2	4,939	0.04%
2023/03/16	2	40.05	0	0.00	40.10	2	5,004	0.04%
2023/03/15	7	40.86	4.2	40.62	40.60	2.8	5,035	0.06%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/08	0	0.00	69	41.71	41.85	-69	5,151	-1.34%
2023/03/03	2	41.80	0	0.00	41.95	2	5,213	0.04%
2023/03/01	0	0.00	3.1	42.33	42.35	-3.1	5,253	-0.06%
2023/02/22	0	0.00	0.2	42.20	42.30	-0.2	5,435	0.00%
2023/02/09	0	0.00	15	41.85	41.75	-15	5,946	-0.25%
2023/02/07	0	42.00	0	0.00	41.95	0	6,053	0.00%
2023/02/01	0	0.00	0.1	41.45	41.60	-0.1	6,045	0.00%
2023/01/31	0	0.00	1	41.10	41.10	-1	6,114	-0.02%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/16	4	40.75	0	0.00	40.70	4	6,047	0.07%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/06	60	40.45	0	0.00	40.45	60	6,185	0.97%
2023/01/05	1.2	40.61	0	0.00	40.40	1.2	6,223	0.02%
2023/01/04	0	0.00	58.3	40.30	40.60	-58.3	6,229	-0.94%
2022/12/29	0	0.00	3	40.55	40.60	-3	6,273	-0.05%
2022/12/27	0	0.00	3	41.30	41.45	-3	6,283	-0.05%
2022/12/26	0	40.35	0	0.00	40.25	0	6,225	0.00%
2022/12/23	3	40.34	0.2	40.53	40.35	2.9	6,264	0.05%
2022/12/22	0	40.15	0.1	40.20	42.00	0	6,211	0.00%
2022/12/21	3	39.02	0	0.00	40.00	3	6,026	0.05%
2022/12/20	2	39.68	0	0.00	39.65	2	5,780	0.03%
2022/12/19	1	40.80	0	0.00	40.50	1	5,621	0.02%
2022/12/16	4.7	41.82	0	0.00	41.15	4.7	5,404	0.09%
2022/12/15	20	42.65	0	0.00	42.40	20	5,094	0.39%
2022/12/13	0	0.00	0.2	43.85	42.75	-0.2	5,162	0.00%
2022/12/12	1	43.60	2	44.00	43.65	-1	5,153	-0.02%
2022/12/09	0	0.00	1	44.05	44.00	-1	5,155	-0.02%
2022/12/08	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2022/12/07	1	44.20	0	0.00	44.35	1	5,137	0.02%
2022/12/05	0.1	44.60	0.1	44.75	44.40	0	5,088	0.00%
2022/12/02	2.5	44.49	0	0.00	44.25	2.5	5,030	0.05%
2022/11/30	0	0.00	10.3	44.70	44.80	-10.3	5,021	-0.20%
2022/11/28	0	0.00	1	44.80	44.85	-1	5,036	-0.02%
2022/11/24	0.2	44.83	13	44.90	44.90	-12.8	5,032	-0.25%
2022/11/23	1	44.90	5.1	44.85	44.90	-4.1	5,037	-0.08%
2022/11/22	0	0.00	8	44.68	44.85	-8	5,044	-0.16%
2022/11/21	0	0.00	6	43.91	43.95	-6	4,921	-0.12%
2022/11/16	2	43.28	0	0.00	43.20	2	4,925	0.04%
2022/11/15	0	0.00	10	43.14	42.90	-10	4,916	-0.20%
2022/11/14	1	43.35	8	43.25	43.35	-7	4,875	-0.14%
2022/11/11	0.5	42.35	0	0.00	42.40	0.5	4,802	0.01%
2022/11/09	0	0.00	1.3	42.03	42.25	-1.3	4,868	-0.03%
2022/11/08	0	0.00	2	41.90	41.90	-2	4,840	-0.04%
2022/11/04	2	41.80	0.3	41.75	42.00	1.7	4,888	0.03%
2022/11/03	1	40.80	5	40.95	41.30	-4	4,842	-0.08%
2022/11/01	0	0.00	2	41.25	41.45	-2	4,873	-0.04%
2022/10/25	0.1	40.55	0	0.00	40.65	0.1	4,828	0.00%
2022/10/24	1	40.55	0	0.00	40.60	1	4,786	0.02%
2022/10/19	2.1	40.30	0	0.00	40.20	2.1	4,726	0.04%
2022/10/18	1	39.45	0	0.00	39.60	1	4,685	0.02%
2022/10/17	1	38.65	10	39.16	39.20	-9	4,736	-0.19%
2022/10/13	1	38.55	3	38.47	38.75	-2	4,945	-0.04%
2022/10/12	3	38.98	0	0.00	38.95	3	5,106	0.06%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/04	1	39.85	0	0.00	39.70	1	5,244	0.02%
2022/10/03	1	39.20	1	39.85	39.85	0	5,232	0.00%
2022/09/29	2.2	38.08	0	0.00	38.60	2.2	5,204	0.04%
2022/09/28	4	38.48	0	0.00	38.00	4	5,171	0.08%
2022/09/27	8	39.73	1	39.70	39.65	7	5,055	0.14%
2022/09/26	3	40.10	1	40.50	40.20	2	4,940	0.04%
2022/09/23	1	47.55	0	0.00	47.80	1	4,766	0.02%
2022/09/22	5	47.77	1	47.75	47.75	4	4,634	0.09%
2022/09/21	17	48.06	1	48.00	48.00	16	4,521	0.35%
2022/09/20	2	48.05	0.1	48.15	48.00	1.9	4,374	0.04%
2022/09/19	2	48.00	0	0.00	48.15	2	4,340	0.05%
2022/09/15	1	48.20	0	0.00	48.25	1	4,462	0.02%
2022/09/14	1	48.20	0	0.00	48.25	1	4,782	0.02%
2022/09/13	7.1	48.55	0	0.00	48.50	7.1	5,003	0.14%
2022/09/12	1	48.40	2	48.35	48.40	-1	5,233	-0.02%
2022/09/07	1.1	47.90	1	47.85	47.90	0.1	5,636	0.00%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	47.90	0	0.00	48.00	1	5,698	0.02%
2022/09/01	4	48.03	0	0.00	48.10	4	5,726	0.07%
2022/08/31	1	48.40	0	0.00	48.40	1	5,714	0.02%
2022/08/30	4.4	48.04	3.1	48.15	48.35	1.3	5,694	0.02%
2022/08/29	3	47.70	1	47.55	47.85	2	5,702	0.04%
2022/08/25	2	48.00	0	0.00	48.10	2	5,812	0.03%
2022/08/24	1	47.60	0	0.00	48.00	1	5,807	0.02%
2022/08/18	2	46.88	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	1.1	47.15	47.20	-1.1	5,720	-0.02%
2022/08/15	0.1	46.40	0	0.00	46.20	0.1	5,579	0.00%
2022/08/11	1	45.95	10	45.95	45.90	-9	5,573	-0.16%
2022/08/09	0	0.00	0	46.10	46.00	0	5,615	0.00%
2022/08/08	0	0.00	0	46.00	46.00	0	5,670	0.00%
2022/08/05	0	0.00	0.1	45.85	45.85	-0.1	5,890	0.00%
2022/08/04	1	45.30	6.1	45.50	45.65	-5.1	5,966	-0.09%
2022/08/03	1	45.70	0.1	45.90	45.80	0.9	5,960	0.02%
2022/08/02	1	45.90	2	45.65	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	1	45.65	45.90	-1	6,010	-0.02%
2022/07/29	0	0.00	1	45.00	45.35	-1	5,999	-0.02%
2022/07/28	1	44.90	0	0.00	44.90	1	6,010	0.02%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	2.9	44.86	0	0.00	44.80	2.9	6,033	0.05%
2022/07/25	6.6	44.90	0	0.00	45.10	6.6	6,048	0.11%
2022/07/21	3	44.83	0	0.00	45.15	3	6,053	0.05%
2022/07/20	13.5	45.53	0.1	45.80	45.35	13.4	6,060	0.22%
2022/07/14	0.1	43.65	0	0.00	43.50	0.1	6,095	0.00%
2022/07/12	0.6	43.52	0	0.00	43.20	0.6	6,150	0.01%
2022/07/08	0.6	43.95	3	43.90	43.85	-2.4	6,195	-0.04%
2022/07/07	0.1	44.07	2	44.05	43.80	-1.9	6,213	-0.03%
2022/07/06	0.2	44.43	0	0.00	44.20	0.2	6,327	0.00%
2022/07/01	0.1	44.20	0	0.00	43.95	0.1	7,609	0.00%
2022/06/30	0	0.00	2	45.05	45.20	-2	8,178	-0.02%
2022/06/28	1	44.66	1.3	44.75	44.80	-0.2	8,203	0.00%
2022/06/24	0	44.15	0	0.00	44.20	0	8,284	0.00%
2022/06/23	0.6	43.35	0	0.00	43.30	0.6	8,320	0.01%
2022/06/22	4.6	42.99	0	0.00	43.25	4.6	8,163	0.06%
2022/06/21	1	43.70	0	0.00	43.35	1	7,857	0.01%
2022/06/20	5	44.00	0	0.00	43.60	5	7,697	0.07%
2022/06/17	5.6	43.67	1	44.00	44.75	4.6	7,720	0.06%
2022/06/16	0	44.80	0	0.00	44.55	0	7,555	0.00%
2022/06/15	4	44.95	0	0.00	45.05	4	7,569	0.05%
2022/06/14	0	0.00	1	45.25	45.40	-1	7,728	-0.01%
2022/06/13	2	44.55	2	44.85	44.80	0	8,324	0.00%
2022/06/10	0	0.00	2.6	45.02	44.90	-2.6	8,491	-0.03%
2022/06/09	1	45.25	0	0.00	45.25	1	8,562	0.01%
2022/06/07	0.2	44.98	0	0.00	45.35	0.2	8,600	0.00%
2022/06/06	1.4	45.13	0	0.00	45.00	1.4	8,621	0.02%
2022/06/02	3	46.20	0	0.00	46.10	3	8,580	0.03%
2022/05/31	2	46.50	0	0.00	46.45	2	8,812	0.02%
2022/05/27	11	46.00	0	0.00	46.00	11	8,908	0.12%
2022/05/23	0	0.00	2	45.95	46.00	-2	9,444	-0.02%
2022/05/20	2	45.65	0	0.00	45.85	2	9,685	0.02%
2022/05/19	2.1	45.55	0	0.00	45.60	2.1	9,778	0.02%
2022/05/18	2	45.85	0	0.00	45.90	2	9,750	0.02%
2022/05/17	0	0.00	1	45.15	45.45	-1	9,739	-0.01%
2022/05/16	2	44.70	0	0.00	44.55	2	9,756	0.02%
2022/05/13	9.1	43.68	5	44.07	44.70	4.1	9,762	0.04%
2022/05/12	0.1	46.03	2	45.70	45.40	-1.9	9,552	-0.02%
2022/05/11	0	46.45	0	0.00	46.25	0	9,474	0.00%
2022/05/10	0	46.45	0	0.00	46.50	0	9,491	0.00%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/06	1	46.90	2	46.90	46.90	-1	9,568	-0.01%
2022/05/05	0	0.00	5	47.00	47.00	-5	9,644	-0.05%
2022/05/04	2.2	46.88	0	0.00	46.90	2.2	9,731	0.02%
2022/05/03	0.1	46.81	0	0.00	46.65	0.1	9,780	0.00%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/28	4	46.90	2	46.80	46.70	2	9,846	0.02%
2022/04/27	0	0.00	17	46.79	46.70	-17	9,839	-0.17%
2022/04/26	2	46.80	0	0.00	47.20	2	9,858	0.02%
2022/04/25	6	46.55	0	0.00	46.45	6	9,766	0.06%
2022/04/22	12	47.23	0	0.00	47.10	12	9,677	0.12%
2022/04/21	3	47.77	0	0.00	47.50	3	9,599	0.03%
2022/04/20	2	47.40	1	48.75	48.75	1	9,493	0.01%
2022/04/19	3.7	47.73	0	0.00	47.80	3.7	9,399	0.04%
2022/04/18	2	47.80	0	0.00	47.80	2	9,395	0.02%
2022/04/15	2	47.40	1	47.85	48.05	1	9,352	0.01%
2022/04/14	3	47.75	0	0.00	47.85	3	9,312	0.03%
2022/04/13	0	47.35	2	47.25	47.45	-2	9,288	-0.02%
2022/04/12	4.5	46.92	0	0.00	46.90	4.5	9,253	0.05%
2022/04/11	6.3	48.20	44.2	48.18	47.60	-37.9	9,119	-0.42%
2022/04/08	9	48.75	0	0.00	48.75	9	8,892	0.10%
2022/04/07	8	49.24	16	49.19	48.90	-8	8,703	-0.09%
2022/04/06	43.1	45.86	4	49.18	49.00	39.1	7,888	0.50%
2022/04/01	2	45.70	0	0.00	45.70	2	7,252	0.03%
2022/03/31	2.2	45.40	0	0.00	45.40	2.2	7,189	0.03%
2022/03/30	3	45.38	0	0.00	45.40	3	7,184	0.04%
2022/03/29	2	45.30	0	0.00	45.30	2	7,325	0.03%
2022/03/28	10	45.29	0	0.00	45.35	10	7,363	0.14%
2022/03/25	16.1	45.79	1	45.75	45.75	15.1	7,389	0.20%
2022/03/24	11.1	45.66	0	0.00	45.75	11.1	7,451	0.15%
2022/03/23	1	46.00	2	45.80	45.95	-1	7,509	-0.01%
2022/03/22	14.1	45.27	8	45.16	45.50	6.1	7,515	0.08%
2022/03/21	9.2	46.25	0	0.00	46.20	9.2	7,261	0.13%
2022/03/18	9	46.65	5	46.65	46.60	4	7,118	0.06%
2022/03/17	22.1	46.87	4	46.83	47.00	18.1	7,022	0.26%
2022/03/16	10.1	47.16	2	46.85	46.85	8.1	6,829	0.12%
2022/03/15	0.5	49.85	2.1	50.13	50.50	-1.6	6,228	-0.03%
2022/03/14	0	49.90	3	49.35	49.60	-3	6,042	-0.05%
2022/03/11	1	48.70	2	48.90	48.90	-1	5,950	-0.02%
2022/03/10	14	49.35	32	49.37	49.20	-18	5,931	-0.30%
2022/03/09	0	49.20	0	0.00	49.35	0	5,893	0.00%
2022/03/08	0.1	49.05	2	48.60	48.50	-1.9	5,836	-0.03%
2022/03/07	12	49.63	0	0.00	49.30	12	5,723	0.21%
2022/03/04	1	50.79	2.1	50.44	50.50	-1.1	5,607	-0.02%
2022/03/03	1	49.85	1	50.10	50.20	0	5,520	0.00%
2022/03/02	1	49.90	1	49.80	49.90	0	5,490	0.00%
2022/03/01	0	0.00	0.5	49.45	49.45	-0.5	5,514	-0.01%
2022/02/25	2	48.85	2	48.95	48.95	0	5,379	0.00%
2022/02/24	9.1	48.84	0.2	49.00	48.35	8.9	5,287	0.17%
2022/02/23	0	49.05	2.6	49.06	49.10	-2.6	5,123	-0.05%
2022/02/22	2.3	48.82	1	48.15	48.90	1.3	5,011	0.03%
2022/02/21	6	47.53	6	47.45	48.15	0	4,800	0.00%
2022/02/18	0	47.25	0	0.00	47.20	0	4,722	0.00%
2022/02/17	2	47.15	1	47.15	47.25	1	4,777	0.02%
2022/02/16	2	47.13	0	0.00	47.15	2	4,863	0.04%
2022/02/15	1	47.20	0	0.00	47.10	1	5,051	0.02%
2022/02/14	0.7	46.80	1.1	46.76	46.85	-0.4	5,014	-0.01%
2022/02/11	1	46.80	0	0.00	46.80	1	5,024	0.02%
2022/02/09	0	0.00	3	47.18	47.00	-3	4,977	-0.06%
2022/02/08	0	0.00	3.1	47.10	47.25	-3.1	4,940	-0.06%
2022/02/07	2	46.85	6	46.80	47.05	-4	4,852	-0.08%
2022/01/26	0	46.20	1	46.60	46.80	-1	4,760	-0.02%
2022/01/24	0	0.00	1	46.05	46.30	-1	4,641	-0.02%
2022/01/20	2	46.00	3	46.10	46.15	-1	4,536	-0.02%
2022/01/19	2	45.98	0	0.00	45.95	2	4,521	0.04%
2022/01/18	4	46.15	0	0.00	46.10	4	4,470	0.09%
2022/01/17	0	0.00	3	46.30	46.25	-3	4,483	-0.07%
2022/01/11	0	46.35	0	0.00	46.40	0	4,626	0.00%
2022/01/06	1	46.15	0	0.00	46.30	1	4,600	0.02%
2022/01/04	0	0.00	3	46.10	46.15	-3	4,640	-0.06%
2022/01/03	2.1	46.20	0	0.00	46.25	2.1	4,629	0.04%
2021/12/23	2	45.95	1	45.90	46.05	1	4,502	0.02%
2021/12/22	2	46.53	0	0.00	46.70	2	4,305	0.05%
2021/12/21	3	47.30	3	47.30	47.00	0	4,226	0.00%
2021/12/20	2	47.50	3	47.55	47.60	-1	4,188	-0.02%
2021/12/17	0	0.00	11	47.11	47.25	-11	4,196	-0.26%
2021/12/16	10	46.65	96	47.25	47.25	-86	4,208	-2.04%
2021/12/15	0	0.00	11	46.44	46.60	-11	4,267	-0.26%
2021/12/14	2	46.53	0	0.00	46.50	2	4,273	0.05%
2021/12/13	8	46.74	7	46.62	46.70	1	4,252	0.02%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	67	46.45	0.2	46.50	46.50	66.8	4,177	1.60%
2021/12/08	2	46.48	0	0.00	46.50	2	4,154	0.05%
2021/12/07	11	46.45	0	0.00	46.50	11	4,130	0.27%
2021/12/06	20	46.45	4	46.43	46.40	16	4,098	0.39%
2021/12/02	6	46.38	0	0.00	46.30	6	4,096	0.15%
2021/12/01	2	46.65	6	46.37	46.70	-4	4,107	-0.10%
2021/11/30	4	46.55	2	46.55	46.20	2	4,101	0.05%
2021/11/29	0	0.00	1	46.55	46.45	-1	4,068	-0.02%
2021/11/26	5	47.00	0	0.00	46.80	5	4,044	0.12%
2021/11/25	8	47.13	1	47.30	47.10	7	4,003	0.17%
2021/11/24	0	0.00	10	46.90	46.85	-10	3,916	-0.26%
2021/11/23	10	46.25	1	46.10	46.20	9	3,893	0.23%
2021/11/22	1	46.40	0	0.00	46.55	1	3,875	0.03%
2021/11/19	1	46.55	0	0.00	46.65	1	3,884	0.03%
2021/11/17	4	46.35	0	0.00	46.50	4	3,875	0.10%
2021/11/16	28	47.20	1	47.55	46.80	27	3,859	0.70%
2021/11/15	126	47.95	337.3	47.75	47.65	-211.3	3,829	-5.52%	大買/大賣/鉅額交易
2021/11/12	262	47.49	62.2	47.68	47.80	199.8	3,734	5.35%	大買/鉅額交易
2021/11/11	18	45.63	17	45.62	45.60	1	3,576	0.03%
2021/11/10	10	45.40	12	45.42	45.45	-2	3,663	-0.05%
2021/11/09	10	44.85	0	0.00	44.95	10	3,676	0.27%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/04	0.1	44.85	0	0.00	44.65	0.1	3,722	0.00%
2021/11/02	1	44.70	137	44.73	44.70	-136	3,818	-3.56%	大賣/鉅額交易
2021/11/01	0	44.85	0	0.00	44.70	0	3,840	0.00%
2021/10/28	291	45.08	292	45.02	45.10	-1	3,908	-0.03%	大買/大賣/
2021/10/27	7	45.20	0	0.00	45.10	7	3,952	0.18%
2021/10/26	9	45.29	0	0.00	45.55	9	3,975	0.23%
2021/10/25	13	45.15	8	45.15	45.20	5	4,053	0.12%
2021/10/22	270	45.58	305	45.10	45.15	-35	4,122	-0.85%	大買/大賣/
2021/10/21	19	44.86	0	0.00	45.00	19	4,091	0.46%
2021/10/20	0	44.60	0	0.00	44.60	0	4,054	0.00%
2021/10/19	3	44.58	0	0.00	44.55	3	4,268	0.07%
2021/10/12	1	45.00	0	0.00	45.10	1	4,494	0.02%
2021/10/08	0	0.00	3	44.65	44.60	-3	4,440	-0.07%
2021/10/07	0.1	44.85	0	0.00	44.65	0.1	4,430	0.00%
2021/10/06	4	44.58	302	44.30	44.25	-298	4,452	-6.69%	大賣/鉅額交易
2021/10/04	29	44.83	0.3	44.80	44.70	28.7	4,580	0.63%
2021/10/01	0	0.00	1	44.90	44.80	-1	4,599	-0.02%
2021/09/30	162	45.08	282	45.02	45.10	-120	4,629	-2.59%	大買/大賣/鉅額交易
2021/09/29	116	45.20	0	0.00	45.05	116	4,619	2.51%	大買/鉅額交易
2021/09/28	187	45.09	138	45.11	45.30	49	4,593	1.07%	大買/大賣/
2021/09/27	35	44.82	3.2	44.92	44.65	31.8	4,567	0.70%
2021/09/24	337.7	45.11	0	0.00	45.10	337.7	4,508	7.49%	大買/鉅額交易
2021/09/23	3	46.55	0	0.00	46.80	3	4,357	0.07%
2021/09/22	2	46.83	0	0.00	46.20	2	4,245	0.05%
2021/09/17	0.2	47.55	1	47.50	47.35	-0.8	4,100	-0.02%
2021/09/15	0	0.00	2	47.60	47.55	-2	4,138	-0.05%
2021/09/14	0	0.00	0.2	48.10	47.90	-0.2	4,191	0.00%
2021/09/09	4	47.43	0	0.00	47.50	4	4,298	0.09%
2021/09/08	4.2	47.34	0	0.00	47.25	4.2	4,312	0.10%
2021/09/02	1.6	48.49	0	0.00	48.25	1.6	4,344	0.04%
2021/09/01	1	48.60	0	0.00	48.40	1	4,370	0.02%
2021/08/26	0	0.00	2	47.65	47.40	-2	4,429	-0.05%
2021/08/25	2	47.50	0	0.00	47.60	2	4,498	0.04%
2021/08/23	6	47.60	1	47.50	47.50	5	4,576	0.11%
2021/08/20	0	0.00	1	47.35	47.55	-1	4,597	-0.02%
2021/08/19	3	47.82	0	0.00	47.55	3	5,750	0.05%
2021/08/18	1	48.45	3.3	48.01	48.40	-2.3	5,778	-0.04%
2021/08/17	0	0.00	9.2	48.82	48.60	-9.2	5,807	-0.16%
2021/08/16	10	47.87	0	0.00	48.10	10	5,726	0.17%
2021/08/13	0	0.00	1	49.10	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	68	48.90	48.80	-68	5,583	-1.22%
2021/08/10	3	48.72	0	0.00	48.85	3	5,582	0.05%
2021/08/06	30	49.08	7	49.33	49.45	23	5,660	0.41%
2021/08/04	2.1	48.93	0	0.00	49.05	2.1	5,896	0.04%
2021/08/03	1	49.20	0	0.00	49.30	1	5,955	0.02%
2021/08/02	3	49.25	0	0.00	49.45	3	6,067	0.05%
2021/07/29	0	0.00	2	48.88	49.10	-2	6,148	-0.03%
2021/07/28	9	48.00	5	48.30	48.35	4	6,105	0.07%
2021/07/27	1	47.60	32	47.73	48.15	-31	6,096	-0.51%
2021/07/26	7	48.14	12	47.97	48.10	-5	6,098	-0.08%
2021/07/23	5.1	47.74	12	47.96	47.90	-6.9	6,014	-0.11%
2021/07/22	2	46.40	3	46.48	46.85	-1	5,822	-0.02%
2021/07/21	10	46.00	1	45.85	46.00	9	5,780	0.16%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	5.4	46.23	2	46.18	46.10	3.4	6,065	0.06%
2021/07/16	3	45.45	2	45.50	45.75	1	6,068	0.02%
2021/07/15	11	45.03	0	0.00	45.10	11	6,030	0.18%
2021/07/14	21	44.89	0	0.00	44.95	21	6,056	0.35%
2021/07/13	1	45.00	0	0.00	44.85	1	6,135	0.02%
2021/07/12	2	45.48	1	45.20	45.20	1	6,116	0.02%
2021/07/09	0	0.00	2.2	45.41	45.00	-2.2	6,084	-0.04%
2021/07/08	2	44.58	6.2	44.60	44.65	-4.2	6,005	-0.07%
2021/07/07	1	44.05	10	44.10	44.40	-9	6,008	-0.15%
2021/07/02	2	43.43	0	0.00	43.30	2	6,077	0.03%
2021/07/01	1	43.30	3	43.50	43.20	-2	6,112	-0.03%
2021/06/29	1	43.40	0	0.00	43.55	1	6,147	0.02%
2021/06/28	11	43.62	0	0.00	43.60	11	6,172	0.18%
2021/06/25	2	44.05	0	0.00	43.60	2	6,171	0.03%
2021/06/24	0	0.00	2	43.75	43.85	-2	6,158	-0.03%
2021/06/23	2	42.85	1	42.85	42.70	1	6,132	0.02%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/15	11	42.85	1	42.80	42.80	10	6,256	0.16%
2021/06/10	0	0.00	1.3	42.35	42.30	-1.3	6,243	-0.02%
2021/06/08	1	41.55	0	0.00	41.40	1	6,192	0.02%
2021/06/07	2	41.68	0	0.00	41.55	2	6,172	0.03%
2021/06/03	5	41.85	0	0.00	41.85	5	6,153	0.08%
2021/05/31	6.1	42.19	0	0.00	42.10	6.1	6,060	0.10%
2021/05/27	1	41.95	2	42.10	42.60	-1	5,986	-0.02%
2021/05/26	1	42.15	0	0.00	42.20	1	4,867	0.02%
2021/05/25	1	42.70	0	0.00	42.30	1	4,800	0.02%
2021/05/24	1	42.50	0	0.00	42.70	1	4,755	0.02%
2021/05/19	1	41.80	1	41.95	41.85	0	4,749	0.00%
2021/05/17	1	41.00	1	41.65	40.80	0	4,762	0.00%
2021/05/14	7	43.05	1	42.85	42.80	6	4,683	0.13%
2021/05/13	2	41.75	1	42.60	42.10	1	4,629	0.02%
2021/05/12	16.3	43.72	0	0.00	42.60	16.3	4,544	0.36%
2021/05/11	1	44.85	0.2	45.55	44.85	0.8	4,277	0.02%
2021/05/10	1	45.70	3.2	45.79	45.70	-2.2	4,201	-0.05%
2021/05/07	1	44.85	0	0.00	44.70	1	4,073	0.02%
2021/05/06	0	0.00	5	45.15	45.25	-5	3,976	-0.13%
2021/05/05	0	0.00	3	44.98	45.20	-3	3,929	-0.08%
2021/05/04	0	0.00	2.2	44.21	44.35	-2.2	3,882	-0.06%
2021/05/03	6	45.58	0	0.00	44.70	6	3,820	0.16%
2021/04/29	1	45.15	0	0.00	45.25	1	3,765	0.03%
2021/04/28	1	45.75	3	45.88	45.65	-2	3,739	-0.05%
2021/04/26	4	46.80	2.1	46.55	46.60	1.9	3,705	0.05%
2021/04/23	12	44.30	14	44.88	45.35	-2	3,491	-0.06%
2021/04/22	0	0.00	12.1	44.35	44.10	-12.1	3,389	-0.36%
2021/04/21	0	0.00	2	44.45	44.35	-2	3,329	-0.06%
2021/04/20	3	44.15	81	44.19	44.35	-78	3,311	-2.36%
2021/04/19	81	44.26	3	44.60	44.60	78	3,322	2.35%
2021/04/16	2	43.30	0	0.00	43.60	2	3,270	0.06%
2021/04/15	4	43.35	0	0.00	43.30	4	3,297	0.12%
2021/04/12	1	43.55	0	0.00	43.60	1	3,327	0.03%
2021/04/09	0	0.00	6	43.73	43.75	-6	3,336	-0.18%
2021/04/08	6	43.49	0	0.00	43.50	6	3,300	0.18%
2021/04/07	1	43.45	1	43.35	43.65	0	3,277	0.00%
2021/04/06	0	0.00	2	43.65	43.65	-2	3,270	-0.06%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	1	43.30	2	43.40	43.50	-1	3,351	-0.03%
2021/03/30	1	43.50	1	43.55	43.45	0	3,527	0.00%
2021/03/29	0	0.00	0.9	43.45	43.55	-0.9	3,680	-0.02%
2021/03/26	0	0.00	2	43.40	43.50	-2	3,854	-0.05%
2021/03/23	12	43.15	1	43.10	43.15	11	4,361	0.25%
2021/03/22	3	43.35	9	43.34	43.60	-6	4,406	-0.14%
2021/03/18	0	0.00	2	45.75	45.20	-2	4,322	-0.05%
2021/03/17	0	0.00	2	45.20	45.20	-2	4,363	-0.05%
2021/03/16	4	44.90	0	0.00	44.90	4	4,433	0.09%
2021/03/15	2	44.80	1	44.80	44.75	1	4,528	0.02%
2021/03/12	0.1	44.95	0	0.00	44.95	0.1	4,737	0.00%
2021/03/05	2	44.90	0	0.00	44.95	2	5,096	0.04%
2021/03/04	0	0.00	1	45.15	45.05	-1	5,217	-0.02%
2021/03/03	1	44.85	2	44.90	44.95	-1	5,185	-0.02%
2021/02/26	1	45.25	1	44.80	45.20	0	5,182	0.00%
2021/02/25	0	0.00	2	44.88	44.95	-2	5,115	-0.04%
2021/02/23	1	44.85	1	44.90	44.85	0	5,087	0.00%
2021/02/22	0	0.00	1	44.10	44.05	-1	5,042	-0.02%
2021/02/19	1	43.70	1	43.95	44.10	0	5,037	0.00%
2021/02/17	1	43.70	0	0.00	43.75	1	5,010	0.02%
2021/02/03	1	43.45	0	0.00	43.30	1	5,080	0.02%
2021/01/28	0.6	43.42	0	0.00	43.25	0.6	5,081	0.01%
2021/01/25	0	0.00	1	43.85	43.95	-1	5,087	-0.02%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	1	43.60	0	0.00	43.10	1	5,100	0.02%
2021/01/19	2	44.55	0	0.00	44.40	2	5,021	0.04%
2021/01/18	0	0.00	4	45.00	44.55	-4	4,997	-0.08%
2021/01/15	1	45.55	0	0.00	45.05	1	5,015	0.02%
2021/01/11	0	0.00	1	46.25	46.00	-1	5,145	-0.02%
2021/01/07	4	45.80	0	0.00	45.60	4	5,099	0.08%
2020/12/30	0	0.00	8	45.56	45.55	-8	4,999	-0.16%
2020/12/28	7	46.11	0	0.00	45.90	7	4,988	0.14%
2020/12/25	1	46.40	0	0.00	46.45	1	4,947	0.02%
2020/12/24	2	45.73	0	0.00	46.40	2	4,907	0.04%
2020/12/18	0	0.00	6.2	46.22	45.60	-6.2	4,425	-0.14%
2020/12/17	1	45.95	3	45.90	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	3	45.90	45.95	-3	4,169	-0.07%
2020/12/14	0	0.00	6	45.16	44.90	-6	4,076	-0.15%
2020/12/11	0	0.00	7	44.51	44.35	-7	4,015	-0.17%
2020/12/10	0	0.00	3.4	43.93	44.60	-3.4	3,999	-0.09%
2020/12/09	10	44.40	0	0.00	44.50	10	3,934	0.25%
2020/12/08	0	0.00	5	45.00	45.40	-5	3,834	-0.13%
2020/12/07	2	45.60	7	45.62	45.85	-5	3,620	-0.14%
2020/12/04	0	0.00	2	43.45	43.50	-2	3,344	-0.06%
2020/12/03	11	43.90	0	0.00	43.80	11	3,285	0.33%
2020/12/02	0	0.00	3	44.38	44.35	-3	3,253	-0.09%
2020/12/01	1	44.35	5	44.38	44.50	-4	3,240	-0.12%
2020/11/27	0	0.00	0.6	43.80	43.85	-0.6	3,140	-0.02%
2020/11/25	0	0.00	2	43.73	43.90	-2	3,254	-0.06%
2020/11/24	0	0.00	3	43.40	43.50	-3	3,245	-0.09%
2020/11/23	0	0.00	0.8	43.45	43.45	-0.8	3,242	-0.02%
2020/11/20	0	0.00	0	43.10	43.25	0	3,250	0.00%
2020/11/19	0	0.00	5.5	43.25	43.15	-5.5	3,268	-0.17%
2020/11/18	0	0.00	1	43.25	43.35	-1	3,279	-0.03%
2020/11/17	0	0.00	7	43.40	43.40	-7	3,277	-0.21%
2020/11/16	0	0.00	5.5	43.25	43.45	-5.5	3,317	-0.17%
2020/11/13	0	0.00	2	43.40	43.40	-2	3,336	-0.06%
2020/11/12	0.2	43.70	3	43.57	43.85	-2.8	3,324	-0.08%
2020/11/11	0	0.00	9	43.39	44.00	-9	3,346	-0.27%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/06	4.1	41.92	0	0.00	41.90	4.1	3,242	0.13%
2020/11/05	0.1	42.15	0	0.00	42.00	0.1	3,220	0.00%
2020/11/04	0.2	42.05	0	0.00	42.00	0.2	3,211	0.01%
2020/11/02	2	41.95	2.4	41.76	41.90	-0.4	3,189	-0.01%
2020/10/30	3	41.60	0	0.00	41.50	3	3,171	0.09%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/27	1	42.30	0	0.00	42.55	1	3,113	0.03%
2020/10/23	0	0.00	3	42.60	42.55	-3	3,120	-0.10%
2020/10/21	5	42.65	0	0.00	42.70	5	2,930	0.17%
2020/10/20	4.2	43.00	0	0.00	42.65	4.2	2,920	0.14%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	0	0.00	4	42.98	42.90	-4	2,874	-0.14%
2020/10/15	4	43.30	0	0.00	42.95	4	2,865	0.14%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	0	0.00	2	43.90	43.85	-2	2,846	-0.07%
2020/10/12	1	44.25	0	0.00	44.20	1	2,839	0.04%
2020/10/08	2	44.03	0	0.00	44.70	2	2,849	0.07%
2020/10/06	0	0.00	3	43.57	43.70	-3	2,829	-0.11%
2020/09/30	0.1	43.20	0	0.00	43.00	0.1	2,825	0.00%
2020/09/29	5	43.05	0	0.00	43.30	5	2,824	0.18%
2020/09/28	4	42.03	0	0.00	42.65	4	2,795	0.14%
2020/09/25	1	41.30	0	0.00	41.50	1	2,769	0.04%
2020/09/24	5	41.29	6	41.68	41.45	-1	2,721	-0.04%
2020/09/23	3	46.32	0	0.00	46.15	3	2,590	0.12%
2020/09/22	4	46.55	0	0.00	46.60	4	2,499	0.16%
2020/09/21	0	0.00	0.1	46.95	46.85	-0.1	2,460	0.00%
2020/09/18	0	0.00	1	46.70	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	1	46.65	46.55	-1	2,381	-0.04%
2020/09/15	3	46.45	0	0.00	46.35	3	2,343	0.13%
2020/09/14	4	46.31	0	0.00	46.35	4	2,348	0.17%
2020/09/10	2	46.35	0	0.00	46.30	2	2,321	0.09%
2020/09/07	0	0.00	0.2	46.25	46.00	-0.2	2,396	-0.01%
2020/09/02	2	45.95	0	0.00	45.65	2	2,445	0.08%
2020/09/01	2	46.05	0	0.00	46.20	2	2,458	0.08%
2020/08/27	0	0.00	1	45.40	45.50	-1	2,459	-0.04%
2020/08/26	1	45.15	0	0.00	45.50	1	2,500	0.04%
2020/08/24	0	0.00	1	44.60	44.65	-1	2,659	-0.04%
2020/08/20	0	0.00	1	44.40	43.50	-1	2,678	-0.04%
2020/08/17	1	43.55	0	0.00	44.35	1	2,621	0.04%
2020/08/13	5	43.45	0	0.00	43.75	5	2,596	0.19%
2020/07/30	0	0.00	1	42.15	42.30	-1	2,789	-0.04%
2020/07/27	0.1	42.55	0	0.00	42.30	0.1	2,799	0.00%
2020/07/21	0	0.00	7	43.40	43.45	-7	2,848	-0.25%
2020/07/20	3	42.70	0	0.00	42.65	3	2,851	0.11%
2020/07/13	0	0.00	1	42.95	42.80	-1	2,833	-0.04%
2020/07/06	0	0.00	2	44.15	44.00	-2	2,765	-0.07%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/06/23	0	0.00	4	44.01	43.90	-4	2,823	-0.14%
2020/06/19	2	43.65	0	0.00	43.50	2	2,875	0.07%
2020/06/18	2	43.95	0	0.00	44.05	2	2,865	0.07%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/12	1	43.60	0	0.00	43.60	1	3,148	0.03%
2020/06/10	0	0.00	3	45.80	45.85	-3	3,127	-0.10%
2020/06/08	2	46.90	1	46.50	46.50	1	3,259	0.03%
2020/06/05	0	0.00	40	46.70	47.25	-40	3,232	-1.24%
2020/06/04	0	0.00	1	46.45	46.40	-1	3,182	-0.03%
2020/06/01	0	0.00	5	44.95	44.90	-5	3,087	-0.16%
2020/05/29	1	44.45	0	0.00	44.35	1	3,033	0.03%
2020/05/28	2	45.00	12	44.82	44.75	-10	2,899	-0.34%
2020/05/27	0	0.00	2	44.35	44.45	-2	2,910	-0.07%
2020/05/26	2	44.40	0	0.00	44.25	2	2,950	0.07%
2020/05/21	0	0.00	1	44.05	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	1	44.15	43.80	-1	2,930	-0.03%
2020/05/15	7	43.44	0	0.00	43.55	7	2,908	0.24%
2020/05/14	6	43.30	0	0.00	43.05	6	2,866	0.21%
2020/05/13	3	44.02	0	0.00	44.00	3	2,832	0.11%
2020/05/11	3	44.83	20	44.53	44.70	-17	2,769	-0.61%
2020/05/08	5	43.89	0	0.00	43.80	5	2,735	0.18%
2020/05/07	12	43.65	0	0.00	43.80	12	2,719	0.44%
2020/05/05	1	43.85	0	0.00	43.65	1	2,741	0.04%
2020/05/04	1	42.40	1	43.10	43.00	0	2,763	0.00%
2020/04/30	1	44.20	2	44.00	43.65	-1	2,783	-0.04%
2020/04/29	7	43.76	0	0.00	43.70	7	2,799	0.25%
2020/04/28	3	42.80	0	0.00	42.85	3	2,828	0.11%
2020/04/27	1	42.25	1	41.80	42.35	0	2,919	0.00%
2020/04/22	1	40.45	0.2	40.65	40.30	0.8	2,922	0.03%
2020/04/21	2	40.73	0	0.00	40.40	2	2,922	0.07%
2020/04/20	1	41.35	0	0.00	41.40	1	2,905	0.03%
2020/04/17	0	0.00	3	41.80	41.30	-3	2,903	-0.10%
2020/04/16	3	41.17	0	0.00	41.20	3	2,895	0.10%
2020/04/10	0	0.00	2	40.45	40.65	-2	2,860	-0.07%
2020/04/08	0	0.00	2	40.65	40.40	-2	2,858	-0.07%
2020/04/07	0	0.00	1	41.00	40.45	-1	2,843	-0.04%
2020/03/30	1	38.55	0	0.00	40.00	1	2,784	0.04%
2020/03/27	0	0.00	2	40.00	39.55	-2	2,871	-0.07%
2020/03/26	2	39.28	0	0.00	39.90	2	2,947	0.07%
2020/03/25	2	39.20	2	39.40	39.80	0	3,048	0.00%
2020/03/24	0	0.00	5	37.14	36.85	-5	3,033	-0.16%
2020/03/23	1	34.10	0	0.00	34.15	1	3,025	0.03%
2020/03/20	0	0.00	2	35.13	35.00	-2	3,015	-0.07%
2020/03/19	3	32.90	0	0.00	32.90	3	2,948	0.10%
2020/03/18	16	37.50	0	0.00	36.45	16	2,814	0.57%
2020/03/17	0	0.00	9	38.22	38.00	-9	2,762	-0.33%
2020/03/16	0	0.00	9	40.00	40.05	-9	2,713	-0.33%
2020/03/13	0	0.00	2	38.50	40.40	-2	2,685	-0.07%
2020/03/12	2.1	41.86	0	0.00	41.80	2.1	2,579	0.08%
2020/03/10	1.1	43.78	0	0.00	43.95	1.1	2,482	0.04%
2020/02/27	0.2	44.90	0	0.00	44.85	0.2	2,420	0.01%
2020/02/26	5.1	44.90	0	0.00	44.80	5.1	2,381	0.21%
2020/02/25	5	45.02	0	0.00	45.00	5	2,370	0.21%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	2	45.70	45.70	-2	2,358	-0.08%
2020/02/17	2	45.90	0	0.00	45.95	2	2,350	0.09%
2020/02/14	0	0.00	1	46.00	45.85	-1	2,369	-0.04%
2020/02/11	0.2	45.60	0	0.00	45.35	0.2	2,393	0.01%
2020/02/07	0	0.00	10	45.55	45.25	-10	2,411	-0.41%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/03	2.1	44.69	0	0.00	44.90	2.1	2,404	0.09%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	8	45.59	0	0.00	45.45	8	2,348	0.34%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2019/12/30	5	46.50	0	0.00	46.45	5	2,707	0.18%
2019/12/24	0	0.00	0.2	46.30	46.15	-0.2	5,351	0.00%
2019/12/19	2	45.85	0	0.00	45.90	2	5,119	0.04%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0.7	46.30	0	0.00	46.25	0.7	5,109	0.01%
2019/12/11	3	46.05	0	0.00	46.05	3	5,165	0.06%
2019/12/05	2.1	46.60	0	0.00	46.55	2.1	5,165	0.04%
2019/11/15	41	46.80	4	46.80	46.95	37	5,187	0.71%
2019/11/07	1	47.35	5	47.36	47.25	-4	5,166	-0.08%
2019/11/06	0	0.00	2	47.00	47.45	-2	5,160	-0.04%
2019/11/05	0	0.00	5	47.01	47.10	-5	5,138	-0.10%
2019/10/29	0.1	47.00	0	0.00	46.80	0.1	5,095	0.00%
2019/10/25	0	0.00	2	47.15	47.25	-2	5,054	-0.04%
2019/10/24	4	47.55	0	0.00	47.50	4	5,045	0.08%
2019/10/21	1	46.70	2	46.65	46.75	-1	4,961	-0.02%
2019/10/18	3	45.75	0	0.00	45.90	3	4,899	0.06%
2019/10/17	4	45.90	0	0.00	45.80	4	4,847	0.08%
2019/10/16	3	46.03	0	0.00	46.00	3	4,809	0.06%
2019/10/15	1	45.80	0	0.00	45.95	1	4,780	0.02%
2019/10/14	3	45.77	0	0.00	45.65	3	4,751	0.06%
2019/10/09	0.2	45.90	0	0.00	45.30	0.2	4,717	0.00%
2019/10/08	1	45.35	1	45.45	45.40	0	4,689	0.00%
2019/10/07	2	45.80	0	0.00	45.75	2	4,631	0.04%
2019/10/04	1	45.70	1	45.60	45.70	0	4,607	0.00%
2019/10/03	13	45.72	10	46.30	46.05	3	4,523	0.07%
2019/10/02	3	45.63	3	46.10	45.90	0	4,330	0.00%
2019/10/01	5	49.87	2	49.90	49.95	3	3,108	0.10%
2019/09/27	3	49.97	0	0.00	49.90	3	2,437	0.12%
2019/09/26	3	49.90	0	0.00	49.80	3	1,857	0.16%
2019/09/25	2.8	49.82	0	0.00	49.80	2.8	1,821	0.15%
2019/09/24	3	49.75	0	0.00	49.65	3	1,784	0.17%
2019/09/23	3	49.85	0	0.00	49.80	3	1,758	0.17%
2019/09/19	4	50.08	0	0.00	49.95	4	1,719	0.23%
2019/09/18	1	50.10	1	50.10	50.00	0	1,706	0.00%
2019/09/17	10	50.00	28	50.00	50.20	-18	1,703	-1.06%
2019/09/16	4	49.90	4	49.63	50.00	0	1,705	0.00%
2019/09/12	3	49.55	0	0.00	49.40	3	1,672	0.18%
2019/09/05	1	49.25	0	0.00	49.25	1	1,678	0.06%
2019/08/30	0	0.00	1	49.20	49.50	-1	1,684	-0.06%
2019/08/28	0	0.00	0.2	49.50	49.40	-0.2	1,653	-0.01%
2019/08/27	4	48.85	0	0.00	48.40	4	1,650	0.24%
2019/08/16	0	0.00	2	48.75	48.80	-2	1,642	-0.12%
2019/07/31	1	48.95	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1.1	49.00	0	0.00	48.95	1.1	1,599	0.07%
2019/07/23	0	0.00	0.2	49.30	49.05	-0.2	1,609	-0.01%
2019/07/15	0	0.00	5	49.05	49.25	-5	1,602	-0.31%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/01	0	0.00	2	49.60	49.60	-2	1,762	-0.11%
2019/06/24	4	50.05	0	0.00	50.00	4	1,993	0.20%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/19	0	0.00	1	49.80	49.90	-1	2,011	-0.05%
2019/06/17	1	48.75	0	0.00	48.55	1	2,069	0.05%
2019/06/11	2	48.70	0	0.00	48.60	2	2,436	0.08%
2019/06/05	0	0.00	1	48.70	48.70	-1	2,533	-0.04%
2019/05/30	0	0.00	4	48.25	48.15	-4	2,513	-0.16%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	4	48.60	0	0.00	48.60	4	2,513	0.16%
2019/05/24	2.1	48.17	0	0.00	48.15	2.1	2,416	0.09%
2019/05/22	0.1	48.15	0	0.00	48.10	0.1	2,419	0.00%
2019/05/14	0.1	48.05	0	0.00	48.05	0.1	2,450	0.00%
2019/05/09	2	48.15	0	0.00	48.00	2	2,476	0.08%
2019/05/08	0	0.00	2	48.30	48.50	-2	2,481	-0.08%
2019/05/07	0.1	48.80	0	0.00	48.70	0.1	2,491	0.00%
2019/05/06	6	48.74	0	0.00	48.75	6	2,517	0.24%
2019/05/03	4	49.19	0	0.00	49.25	4	2,537	0.16%
2019/04/30	0	0.00	5	49.50	49.45	-5	2,539	-0.20%
2019/04/23	1	48.75	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/16	8	49.70	0	0.00	49.40	8	2,551	0.31%
2019/04/10	0	0.00	5	49.55	49.90	-5	2,528	-0.20%
2019/04/08	0	0.00	3	50.50	50.60	-3	2,534	-0.12%
2019/04/02	0	0.00	2	50.60	50.80	-2	2,589	-0.08%
2019/04/01	4	50.90	2.1	51.65	50.90	1.9	2,640	0.07%
2019/03/29	0	0.00	3	50.00	50.80	-3	2,550	-0.12%
2019/03/27	0	0.00	1.3	49.79	49.75	-1.3	2,528	-0.05%
2019/03/26	0	0.00	2	49.40	49.45	-2	2,493	-0.08%
2019/03/21	1	49.30	0	0.00	49.35	1	2,453	0.04%
2019/03/20	2	48.43	0	0.00	48.70	2	2,416	0.08%
2019/03/19	2	49.00	0	0.00	48.90	2	2,361	0.08%
2019/03/18	0	0.00	0.3	48.55	48.55	-0.3	2,302	-0.01%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	21	48.11	21	47.92	47.90	0	1,939	0.00%
2019/03/06	0	0.00	1	47.70	47.55	-1	1,947	-0.05%
2019/03/05	19	47.45	0	0.00	47.50	19	1,952	0.97%
2019/02/15	1	47.00	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	1	47.70	1	47.90	47.65	0	1,986	0.00%
2019/02/12	0	0.00	1.2	48.41	48.45	-1.2	1,947	-0.06%
2019/01/29	0	0.00	2	47.40	47.80	-2	1,912	-0.10%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	0	0.00	4	47.41	47.60	-4	1,890	-0.21%
2019/01/24	0	0.00	7	47.11	47.45	-7	1,868	-0.37%
2019/01/23	1	46.65	22	46.87	46.90	-21	1,851	-1.13%
2019/01/22	0	0.00	1	46.90	46.90	-1	1,848	-0.05%
2019/01/21	0	0.00	6	46.88	46.85	-6	1,857	-0.32%
2019/01/10	0	0.00	3	46.13	46.35	-3	2,036	-0.15%
2019/01/09	2	45.90	6	46.00	46.10	-4	2,047	-0.20%
2019/01/04	0	0.00	1	44.90	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	1	45.25	45.05	-1	2,227	-0.04%
2018/12/28	2	44.88	0	0.00	45.00	2	2,274	0.09%
2018/12/27	5	44.28	0	0.00	44.40	5	2,292	0.22%
2018/12/25	3	44.35	0	0.00	43.90	3	2,269	0.13%
2018/12/24	1	45.35	0	0.00	44.90	1	2,216	0.05%
2018/12/21	1	45.50	0	0.00	46.15	1	2,204	0.05%
2018/12/13	0	0.00	2	46.40	46.70	-2	2,258	-0.09%
2018/12/10	7	45.73	7	46.07	45.60	0	2,296	0.00%
2018/11/02	0	0.00	1	45.45	46.20	-1	5,620	-0.02%
2018/10/26	0	0.00	2	44.90	44.40	-2	5,726	-0.03%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/24	0.1	45.45	0	0.00	45.40	0.1	5,732	0.00%
2018/10/22	1	45.60	0	0.00	45.50	1	5,711	0.02%
2018/10/19	2	45.05	0	0.00	45.90	2	5,681	0.04%
2018/10/17	0.1	46.00	0	0.00	45.85	0.1	5,585	0.00%
2018/10/12	0	0.00	1	46.30	46.25	-1	5,486	-0.02%
2018/10/11	2	45.25	0	0.00	45.60	2	5,469	0.04%
2018/10/09	2	46.80	1	46.65	46.65	1	5,337	0.02%
2018/10/05	0	0.00	1	46.85	46.75	-1	5,270	-0.02%
2018/09/27	0	0.00	1	47.90	48.00	-1	5,198	-0.02%
2018/09/25	1	48.40	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.25	48.70	-1	5,175	-0.02%
2018/09/19	0	0.00	5	48.00	48.15	-5	5,140	-0.10%
2018/09/12	0	0.00	2	46.85	46.90	-2	5,051	-0.04%
2018/09/11	0	0.00	2	45.15	45.40	-2	4,986	-0.04%
2018/09/10	1	44.70	1	45.00	44.60	0	4,834	0.00%
2018/09/07	1	45.45	5	45.80	45.10	-4	4,580	-0.09%
2018/09/06	6	49.13	2	49.05	49.15	4	3,932	0.10%
2018/09/05	2	48.80	0	0.00	48.80	2	3,239	0.06%
2018/09/04	1	50.10	0	0.00	49.95	1	2,892	0.03%
2018/09/03	5	50.12	1.1	50.09	50.00	3.9	2,724	0.14%
2018/08/31	1	49.50	1	49.40	49.90	0	2,690	0.00%
2018/08/30	4	49.20	1	49.25	49.30	3	2,659	0.11%
2018/08/29	1	49.00	0	0.00	48.95	1	2,728	0.04%
2018/08/28	2	48.60	139	48.45	48.60	-137	2,713	-5.05%	大賣/鉅額交易
2018/08/27	2	48.28	0	0.00	48.35	2	2,727	0.07%
2018/08/23	2	48.45	0	0.00	48.40	2	2,840	0.07%
2018/08/22	0	0.00	2	48.63	48.35	-2	2,883	-0.07%
2018/08/20	0	0.00	2	47.70	47.70	-2	2,873	-0.07%
2018/08/15	2	48.15	1	47.90	48.00	1	2,873	0.03%
2018/08/14	1	47.50	0	0.00	47.65	1	2,835	0.04%
2018/08/01	2	47.10	0	0.00	47.20	2	2,402	0.08%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/24	3	45.78	2	45.80	45.70	1.1	2,450	0.04%
2018/07/23	0	0.00	1	45.80	45.80	-1	2,457	-0.04%
2018/07/20	0	0.00	15	46.00	45.85	-15	2,471	-0.61%
2018/07/18	0	0.00	1	45.75	46.15	-1	2,501	-0.04%
2018/07/12	0	0.00	1	45.15	45.50	-1	2,580	-0.04%
2018/07/09	6	44.27	5	44.75	44.80	1	2,609	0.04%
2018/07/06	1	44.00	0	0.00	43.95	1	2,615	0.04%
2018/07/03	1	44.55	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1	44.55	0	0.00	44.55	1	2,696	0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/15	4	46.25	0	0.00	45.90	4	2,624	0.15%
2018/06/14	1	46.85	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.40	0	0.00	47.25	1	2,469	0.04%
2018/06/06	0	0.00	2.2	47.48	47.85	-2.2	2,452	-0.09%
2018/06/05	0	0.00	1	46.70	46.80	-1	2,345	-0.04%
2018/06/01	0	0.00	4	46.06	46.30	-4	2,272	-0.18%
2018/05/23	1	46.05	0	0.00	45.90	1	2,097	0.05%
2018/05/22	1	46.00	2	46.25	46.05	-1	2,095	-0.05%
2018/05/16	0	0.00	0.1	45.60	45.60	-0.1	2,116	0.00%
2018/05/15	1	45.30	0	0.00	45.50	1	2,200	0.05%
2018/05/03	1	45.55	1	45.80	45.50	0	2,450	0.00%
2018/05/02	0	0.00	1.2	46.30	46.00	-1.2	2,512	-0.05%
2018/04/25	0	0.00	0.9	45.30	45.20	-0.9	2,616	-0.03%
2018/04/24	0	0.00	2	45.48	45.20	-2	2,622	-0.08%
2018/04/23	0	0.00	1	45.65	45.60	-1	2,630	-0.04%
2018/04/19	0	0.00	2	45.05	45.10	-2	2,583	-0.08%
2018/04/17	1	44.35	2	44.55	44.55	-1	2,578	-0.04%
2018/04/16	4	44.88	5	44.85	44.85	-1	2,558	-0.04%
2018/04/13	2	45.20	19	45.33	45.15	-17	2,574	-0.66%
2018/04/12	0	0.00	1	45.55	45.55	-1	2,586	-0.04%
2018/04/11	1	45.60	3	45.97	45.70	-2	2,585	-0.08%
2018/04/10	9	44.72	8	45.38	45.40	1	2,580	0.04%
2018/04/09	11	44.75	0	0.00	44.80	11	2,583	0.43%
2018/04/02	0	0.00	1	45.45	45.30	-1	2,590	-0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/27	1	45.30	5	45.00	45.40	-4	2,578	-0.16%
2018/03/26	1	44.80	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0.1	45.10	0	0.00	44.75	0.1	2,567	0.00%
2018/03/20	2	44.65	0	0.00	44.90	2	2,744	0.07%
2018/03/16	4	44.64	1	44.60	44.60	3	2,796	0.11%
2018/03/15	0	0.00	1	45.80	45.50	-1	2,734	-0.04%
2018/03/13	1	44.80	0	0.00	45.05	1	2,704	0.04%
2018/03/12	19	45.00	0	0.00	44.95	19	2,704	0.70%
2018/03/05	1	44.25	1	44.75	44.25	0	2,758	0.00%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/02/22	0.1	44.70	0	0.00	44.40	0.1	2,735	0.00%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/09	3	42.85	1	43.65	43.55	2	2,704	0.07%
2018/02/08	1	43.80	1	44.00	44.10	0	2,679	0.00%
2018/02/07	0	0.00	1	44.80	44.20	-1	2,682	-0.04%
2018/02/06	2	42.10	1	42.20	42.20	1	2,599	0.04%
2018/02/05	2	44.78	0	0.00	44.85	2	2,514	0.08%
2018/02/01	4	45.60	0	0.00	45.55	4	2,514	0.16%
2018/01/31	1	45.25	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	1	46.20	45.55	-1	2,471	-0.04%
2018/01/26	1	46.10	3	46.40	46.45	-2	2,421	-0.08%
2018/01/25	4	45.33	6.3	45.52	45.40	-2.3	2,341	-0.10%
2018/01/24	2	44.63	2	44.88	45.00	0	2,263	0.00%
2018/01/23	5	44.96	2	44.90	44.95	3	2,212	0.14%
2018/01/19	1	42.65	4	42.81	42.85	-3	2,135	-0.14%
2018/01/18	1	42.90	2	42.80	42.80	-1	2,129	-0.05%
2018/01/17	1	42.90	2	42.83	43.05	-1	2,113	-0.05%
2018/01/16	0	0.00	1	42.70	42.60	-1	2,085	-0.05%
2018/01/15	1	42.60	0	0.00	42.85	1	2,080	0.05%
2018/01/08	1	43.05	1	43.10	43.40	0	2,116	0.00%
2018/01/05	1	42.70	0	0.00	43.10	1	2,102	0.05%
2018/01/04	2	42.73	0	0.00	42.65	2	2,116	0.09%
2018/01/03	2	43.15	0	0.00	43.15	2	2,125	0.09%
2018/01/02	1	42.80	1	42.95	43.15	0	2,095	0.00%