興富發 (2542)-永豐金-萬盛券商分點個股進出

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
41.60
漲跌
▲0.75
漲幅
+1.84%
成交量
9,049張
產業
上市營建類股
905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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	4.1	40.92	11.3	40.98	41.60	-7.2	3,204	-0.23%
2024/04/17	4	40.53	5	40.85	40.85	-1	3,087	-0.03%
2024/04/16	7.5	40.19	7.8	40.13	40.10	-0.3	3,049	-0.01%
2024/04/15	2.5	41.12	7.3	41.13	40.80	-4.8	2,983	-0.16%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	5	41.03	5.2	41.15	41.10	-0.2	2,921	-0.01%
2024/04/10	2.8	41.45	8.5	41.44	41.35	-5.8	2,896	-0.20%
2024/04/09	2.2	40.92	8.2	40.95	41.20	-6	2,858	-0.21%
2024/04/08	1.1	40.90	6.1	40.43	40.70	-5	2,790	-0.18%
2024/04/03	0.2	40.15	0	0.00	40.25	0.2	2,717	0.01%
2024/04/02	0	0.00	37.3	40.21	40.10	-37.3	2,680	-1.39%
2024/04/01	3.1	40.15	5.1	40.25	40.25	-2	2,666	-0.07%
2024/03/29	7.8	40.34	11	40.09	40.15	-3.2	2,645	-0.12%
2024/03/28	5.3	40.27	10.2	40.50	40.50	-4.9	2,610	-0.19%
2024/03/27	2.6	40.29	16.1	40.15	40.60	-13.5	2,567	-0.52%
2024/03/26	1.4	39.07	0	0.00	39.00	1.4	2,505	0.05%
2024/03/25	0	0.00	15.2	39.30	39.35	-15.2	2,514	-0.60%
2024/03/22	2	38.75	10.5	38.75	38.80	-8.5	2,529	-0.33%
2024/03/21	2	38.80	0	0.00	38.65	2	2,556	0.08%
2024/03/20	7.6	38.39	10.6	38.55	38.50	-3.1	2,570	-0.12%
2024/03/19	9.7	38.63	0	0.00	38.70	9.7	2,526	0.38%
2024/03/18	14.7	38.99	12.9	39.02	39.10	1.8	2,512	0.07%
2024/03/15	21.9	39.36	0	0.00	39.20	21.9	2,527	0.87%
2024/03/14	0.1	39.85	1.7	39.88	39.85	-1.6	2,444	-0.07%
2024/03/13	3.5	39.81	0	0.00	39.80	3.5	2,452	0.14%
2024/03/12	0.2	39.85	6	39.94	39.95	-5.8	2,432	-0.24%
2024/03/11	1.2	39.62	10.2	39.84	39.90	-9	2,450	-0.37%
2024/03/08	12.3	39.73	11.4	39.83	39.75	0.8	2,447	0.03%
2024/03/07	4.2	39.74	7	39.84	39.90	-2.8	2,448	-0.11%
2024/03/06	3.9	39.65	5	39.70	39.65	-1.1	2,423	-0.05%
2024/03/05	0.2	39.69	0	0.00	39.60	0.2	2,426	0.01%
2024/03/04	2.3	39.66	0	0.00	39.65	2.3	2,423	0.09%
2024/03/01	1	39.70	17.5	39.70	39.70	-16.5	2,424	-0.68%
2024/02/29	10.3	39.85	5	39.85	39.70	5.3	2,424	0.22%
2024/02/27	1.4	39.73	0.5	39.80	39.70	0.9	2,419	0.04%
2024/02/26	6.5	39.81	6.8	39.82	39.90	-0.4	2,444	-0.02%
2024/02/23	9.8	39.65	7.8	39.60	39.55	2	2,440	0.08%
2024/02/22	0	0.00	0.4	40.00	39.75	-0.4	2,457	-0.02%
2024/02/21	0.2	39.95	5.2	39.92	40.10	-5	2,459	-0.20%
2024/02/20	6.2	39.54	0.1	39.65	39.65	6.2	2,431	0.25%
2024/02/19	0.1	39.66	0	0.00	39.65	0.1	2,425	0.01%
2024/02/16	2.6	39.42	0	0.00	39.65	2.6	2,471	0.10%
2024/02/15	4.1	39.49	0.8	39.60	39.50	3.3	2,442	0.13%
2024/02/05	0.1	39.70	0	0.00	39.80	0.1	2,434	0.00%
2024/02/02	2	39.65	0	0.00	39.70	2	2,421	0.08%
2024/02/01	1.1	39.55	2.2	39.68	39.60	-1.1	2,413	-0.04%
2024/01/31	2.1	39.55	2.4	39.63	39.60	-0.3	2,424	-0.01%
2024/01/30	6.7	39.68	0	0.00	39.55	6.7	2,433	0.28%
2024/01/29	0	0.00	0	39.80	39.80	0	2,449	0.00%
2024/01/26	0.1	39.65	0.2	39.65	39.60	-0.1	2,465	0.00%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	10.7	39.50	0	0.00	39.55	10.7	2,510	0.43%
2024/01/23	10.9	39.58	0	0.00	39.50	10.9	2,520	0.43%
2024/01/22	2.6	39.69	0	0.00	39.55	2.6	2,510	0.10%
2024/01/19	4.2	39.70	0.1	39.83	39.70	4.1	2,499	0.16%
2024/01/18	5.2	39.70	0	39.90	39.70	5.2	2,497	0.21%
2024/01/17	1	39.70	0.1	39.81	39.85	0.9	2,489	0.04%
2024/01/16	2	39.63	0.4	39.85	39.70	1.7	2,446	0.07%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	0.1	40.01	0	0.00	39.90	0.1	2,406	0.01%
2024/01/11	10.1	39.95	1	39.95	39.95	9.1	2,476	0.37%
2024/01/10	0.2	40.05	0	0.00	40.00	0.2	2,744	0.01%
2024/01/09	0.4	40.10	0.1	40.10	40.05	0.3	2,789	0.01%
2024/01/08	12.2	40.20	0.2	40.21	40.20	12	2,845	0.42%
2024/01/05	0	0.00	0.2	40.15	40.20	-0.2	2,897	-0.01%
2024/01/04	0.1	40.11	0.3	40.12	40.10	-0.2	2,917	-0.01%
2024/01/03	1	40.15	1.1	40.20	40.10	-0.1	2,985	0.00%
2024/01/02	0	0.00	0.5	40.18	40.25	-0.5	2,991	-0.02%
2023/12/29	0.1	40.15	1.1	40.15	40.10	-1	3,004	-0.03%
2023/12/28	0.3	40.10	0.2	40.13	40.15	0.2	3,039	0.00%
2023/12/27	1	40.10	0.5	40.15	40.10	0.5	3,055	0.02%
2023/12/26	0.2	40.15	0	0.00	40.05	0.2	3,098	0.00%
2023/12/25	0.1	40.00	10.6	39.95	40.00	-10.5	3,138	-0.33%
2023/12/22	0.5	40.01	0	40.05	39.90	0.5	3,231	0.02%
2023/12/21	8.8	39.84	0.3	39.94	39.90	8.5	3,414	0.25%
2023/12/20	9.2	39.96	0	0.00	40.15	9.2	3,410	0.27%
2023/12/19	1.1	40.01	0	0.00	40.15	1.1	3,443	0.03%
2023/12/18	1	40.15	24	40.10	40.45	-23	3,468	-0.66%
2023/12/15	2	40.36	2	40.30	40.40	0	3,484	0.00%
2023/12/14	2.1	40.23	0.1	40.30	40.40	2	3,472	0.06%
2023/12/13	1.6	39.99	3.2	39.91	40.05	-1.7	3,497	-0.05%
2023/12/12	7	39.97	0.1	40.10	39.90	6.9	3,540	0.20%
2023/12/11	6.5	40.05	0	0.00	40.10	6.5	3,549	0.18%
2023/12/08	0.2	40.23	0	0.00	40.15	0.2	3,540	0.01%
2023/12/07	7.6	40.28	0	0.00	40.20	7.6	3,523	0.21%
2023/12/06	10	40.37	0	0.00	40.35	10	3,531	0.28%
2023/12/05	3	40.55	0	0.00	40.55	3	3,489	0.09%
2023/12/04	3.2	40.65	0	0.00	40.70	3.2	3,476	0.09%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0.1	40.86	0	0.00	40.95	0.1	3,452	0.00%
2023/11/29	1	40.85	4.5	40.91	40.85	-3.5	3,496	-0.10%
2023/11/28	0	40.98	0	0.00	40.95	0	3,489	0.00%
2023/11/27	13	41.10	1	41.10	40.95	12	3,468	0.35%
2023/11/24	0	41.10	2	41.05	41.20	-2	3,471	-0.06%
2023/11/21	7	40.90	0.7	41.00	40.85	6.3	3,444	0.18%
2023/11/20	0	41.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/17	0	40.95	0	0.00	40.90	0	3,415	0.00%
2023/11/16	5.7	40.90	3.2	40.91	41.00	2.5	3,433	0.07%
2023/11/15	0	40.90	2.4	40.73	40.90	-2.4	3,434	-0.07%
2023/11/14	0.1	40.77	0	0.00	40.85	0.1	3,400	0.00%
2023/11/13	0.3	40.65	0.1	40.70	40.60	0.2	3,398	0.01%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/09	0	0.00	38.1	40.60	40.60	-38.1	3,392	-1.12%
2023/11/08	1	40.65	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0.1	40.75	0	0.00	40.70	0.1	3,506	0.00%
2023/11/06	2.5	40.66	0	0.00	40.70	2.5	3,513	0.07%
2023/11/03	0	40.80	0	0.00	40.60	0	3,494	0.00%
2023/11/02	0.1	40.70	2	40.55	40.60	-1.9	3,494	-0.06%
2023/11/01	1.3	40.49	2.2	40.47	40.60	-0.9	3,493	-0.03%
2023/10/31	8.9	40.86	4.7	40.79	40.70	4.2	3,483	0.12%
2023/10/30	0.1	40.80	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/26	1	41.05	2	41.08	40.95	-1	3,476	-0.03%
2023/10/25	1.6	41.03	0	0.00	41.00	1.6	3,465	0.05%
2023/10/24	0.5	40.80	0	0.00	40.80	0.5	3,471	0.01%
2023/10/23	0.1	40.95	3	40.80	40.75	-2.9	3,488	-0.08%
2023/10/20	0.2	41.26	0	0.00	41.10	0.2	3,504	0.01%
2023/10/19	0.1	41.90	3.3	42.07	41.80	-3.2	3,542	-0.09%
2023/10/18	0	41.31	3.2	41.20	42.05	-3.1	3,479	-0.09%
2023/10/17	2.2	41.04	0	0.00	41.00	2.2	3,199	0.07%
2023/10/16	1.1	41.23	1	41.20	41.30	0.1	3,162	0.00%
2023/10/13	1.1	40.84	0	0.00	40.85	1.1	3,128	0.03%
2023/10/12	4.2	39.94	0	0.00	40.20	4.2	3,125	0.13%
2023/10/11	0.5	40.03	3	39.97	40.10	-2.5	3,128	-0.08%
2023/10/06	1.1	39.39	0	0.00	39.40	1.1	3,089	0.04%
2023/10/05	2.1	39.20	0	0.00	39.10	2.1	3,071	0.07%
2023/10/04	2.5	39.16	0	0.00	39.10	2.5	3,075	0.08%
2023/10/03	3.6	39.26	0	0.00	39.25	3.6	3,077	0.12%
2023/10/02	9.5	39.33	0	0.00	39.30	9.5	3,075	0.31%
2023/09/28	6.6	39.47	0	0.00	39.45	6.6	3,028	0.22%
2023/09/27	10.5	39.78	0	0.00	39.55	10.5	2,981	0.35%
2023/09/26	25.2	39.81	1	40.00	40.00	24.2	2,901	0.83%
2023/09/25	14.2	43.22	0	0.00	43.05	14.2	2,712	0.52%
2023/09/22	0.3	43.73	3	43.70	43.40	-2.7	2,593	-0.11%
2023/09/21	0.2	44.10	0.2	44.05	43.95	0	2,534	0.00%
2023/09/20	0.1	44.20	2	44.20	44.20	-1.9	2,472	-0.08%
2023/09/19	3	44.17	0	0.00	44.30	3	2,406	0.13%
2023/09/18	1.5	43.88	0	0.00	44.15	1.5	2,376	0.06%
2023/09/15	0.2	43.66	0.8	43.89	43.25	-0.5	2,331	-0.02%
2023/09/14	0.4	43.99	2.1	44.08	44.10	-1.7	2,252	-0.08%
2023/09/13	0	43.70	5	43.67	43.70	-5	2,204	-0.23%
2023/09/12	0.1	43.57	4	43.58	43.60	-3.9	2,254	-0.18%
2023/09/11	1.2	43.50	8.7	43.55	43.50	-7.6	2,268	-0.33%
2023/09/08	5.2	43.50	1	43.65	43.40	4.2	2,272	0.18%
2023/09/07	1.1	43.22	0.2	43.39	43.40	0.9	2,261	0.04%
2023/09/06	0.1	43.37	0.4	43.33	43.40	-0.3	2,289	-0.01%
2023/09/05	0.1	43.70	2	43.60	43.45	-2	2,292	-0.09%
2023/09/04	0.5	43.51	2.4	43.44	43.60	-1.9	2,273	-0.08%
2023/09/01	0.5	43.00	0	0.00	42.95	0.5	2,211	0.02%
2023/08/31	1.1	43.06	0.1	43.15	43.00	1	2,211	0.05%
2023/08/30	1.1	43.07	0	0.00	43.25	1.1	2,228	0.05%
2023/08/29	0	0.00	3.1	43.12	43.20	-3.1	2,235	-0.14%
2023/08/28	0	0.00	1	42.80	42.95	-1	2,238	-0.04%
2023/08/25	1	42.30	0.7	42.57	42.40	0.3	2,284	0.01%
2023/08/24	1.1	42.21	2	42.20	42.30	-0.9	2,289	-0.04%
2023/08/23	3.3	42.28	0	0.00	42.30	3.3	2,294	0.14%
2023/08/22	0.1	42.43	0	0.00	42.40	0.1	2,320	0.00%
2023/08/21	0.1	42.89	0	0.00	42.75	0.1	2,323	0.00%
2023/08/18	0	42.80	0	0.00	42.95	0	2,348	0.00%
2023/08/17	0.1	42.55	1.5	42.70	42.60	-1.4	2,343	-0.06%
2023/08/16	0	42.60	0	42.55	42.60	0	2,375	0.00%
2023/08/15	7.2	42.77	0	0.00	42.65	7.2	2,401	0.30%
2023/08/14	1	42.60	0.3	42.70	42.60	0.8	2,426	0.03%
2023/08/11	0.5	43.21	4.6	43.11	43.40	-4.1	2,426	-0.17%
2023/08/10	0.3	42.58	0	42.55	42.90	0.3	2,378	0.01%
2023/08/09	0.1	42.86	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	0.1	42.90	1.7	42.93	42.95	-1.6	2,553	-0.06%
2023/08/07	0	0.00	0.4	42.79	42.80	-0.4	2,962	-0.01%
2023/08/04	0.2	42.60	3.2	42.66	42.70	-3.1	2,965	-0.10%
2023/08/02	0.2	42.49	3.3	42.45	42.55	-3.1	2,959	-0.10%
2023/08/01	0.1	42.43	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0.2	42.37	0	0.00	42.30	0.2	2,977	0.01%
2023/07/28	1.2	42.26	0.3	42.38	42.20	0.9	3,010	0.03%
2023/07/27	0	0.00	0.4	42.28	42.40	-0.4	3,023	-0.01%
2023/07/26	0	42.10	0	0.00	42.05	0	3,022	0.00%
2023/07/25	3.1	41.64	0	0.00	41.60	3.1	3,007	0.10%
2023/07/24	2.6	41.98	0	0.00	41.70	2.6	2,980	0.09%
2023/07/21	0.3	42.26	0	0.00	42.15	0.3	2,924	0.01%
2023/07/20	0.2	42.30	1	42.25	42.25	-0.8	2,951	-0.03%
2023/07/19	3.3	42.11	34	42.12	42.15	-30.7	2,951	-1.04%
2023/07/18	1.2	42.21	0.5	42.25	42.15	0.7	2,944	0.02%
2023/07/17	4.7	42.32	0	0.00	42.25	4.7	2,931	0.16%
2023/07/14	2.6	42.57	0.1	42.65	42.55	2.4	2,898	0.08%
2023/07/13	3.3	42.70	0	0.00	42.80	3.3	2,887	0.12%
2023/07/12	2.1	42.90	22.5	42.90	42.95	-20.5	2,874	-0.71%
2023/07/11	2	42.85	0	0.00	43.00	2	2,878	0.07%
2023/07/10	1.3	42.92	10	43.15	42.80	-8.7	2,878	-0.30%
2023/07/07	2.1	42.65	0.1	42.70	42.75	2	2,913	0.07%
2023/07/06	0.3	42.74	0	0.00	42.80	0.3	2,900	0.01%
2023/07/05	2.2	42.71	0	0.00	42.70	2.2	2,901	0.07%
2023/07/04	0.1	42.75	0	0.00	42.85	0.1	2,939	0.00%
2023/07/03	0	0.00	16.1	42.75	42.80	-16.1	2,955	-0.54%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/28	0.1	42.33	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	0.4	42.27	0	0.00	42.25	0.4	2,978	0.01%
2023/06/26	20.4	42.30	0	0.00	42.25	20.4	2,985	0.68%
2023/06/21	0.3	42.25	0	0.00	42.25	0.3	3,006	0.01%
2023/06/20	1.2	42.26	0.2	42.35	42.15	1.1	3,001	0.04%
2023/06/19	0.2	42.33	8.3	42.22	42.30	-8.1	2,982	-0.27%
2023/06/16	2.3	42.32	0.6	42.50	42.25	1.8	2,968	0.06%
2023/06/15	1.1	42.81	0.4	42.90	42.70	0.7	2,912	0.02%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0.1	42.99	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	1	42.90	0	0.00	42.85	1	3,027	0.03%
2023/06/09	0	0.00	0	42.55	42.50	0	3,009	0.00%
2023/06/07	5.1	42.45	4	42.45	42.60	1.1	3,035	0.04%
2023/06/06	0	0.00	1	42.60	42.50	-1	3,037	-0.03%
2023/06/05	1	42.45	5	42.56	42.50	-4	3,041	-0.13%
2023/06/01	0	0.00	1	42.60	42.60	-1	3,065	-0.03%
2023/05/31	1	42.10	1.1	42.31	42.60	-0.1	3,080	0.00%
2023/05/29	1	42.20	11	42.30	42.10	-10	3,039	-0.33%
2023/05/26	0	0.00	8.9	42.29	42.20	-8.9	3,040	-0.29%
2023/05/25	1	42.75	1.5	42.71	42.50	-0.4	3,025	-0.01%
2023/05/24	0.1	42.94	1	42.95	43.05	-0.9	3,015	-0.03%
2023/05/23	0.1	42.60	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0.4	42.21	0	0.00	42.60	0.4	2,973	0.01%
2023/05/19	0	41.96	3.2	41.94	42.00	-3.2	2,931	-0.11%
2023/05/18	1.2	41.83	0.1	42.05	42.00	1.1	2,896	0.04%
2023/05/17	5.7	41.71	0.3	41.87	41.90	5.4	2,868	0.19%
2023/05/16	0.1	41.75	2	41.73	41.65	-1.9	2,836	-0.07%
2023/05/15	5.5	41.25	2	41.20	41.35	3.5	2,816	0.12%
2023/05/12	1.9	41.74	3.4	41.77	41.95	-1.5	2,713	-0.06%
2023/05/11	18.8	41.87	154.6	41.30	42.30	-135.8	2,632	-5.16%	大賣/鉅額交易
2023/05/10	0.3	43.26	0	0.00	43.20	0.3	2,214	0.01%
2023/05/09	0.1	43.29	2.1	43.18	43.20	-2	2,214	-0.09%
2023/05/08	0.2	43.11	0	0.00	43.30	0.2	2,235	0.01%
2023/05/05	2.3	43.01	2	42.90	42.90	0.3	2,230	0.01%
2023/05/04	1	42.85	3.9	42.84	42.85	-2.9	2,252	-0.13%
2023/05/03	0	0.00	1.7	42.30	42.30	-1.7	2,241	-0.08%
2023/05/02	0.1	42.15	1	42.20	42.20	-1	2,289	-0.04%
2023/04/28	1	42.00	0.3	42.00	42.05	0.7	2,366	0.03%
2023/04/27	1.1	42.00	0	0.00	42.05	1.1	2,398	0.04%
2023/04/26	1.2	41.81	2	42.00	42.00	-0.9	2,410	-0.04%
2023/04/25	1	41.85	6	41.81	41.65	-5	2,423	-0.20%
2023/04/24	0.1	41.80	3.3	41.75	41.75	-3.3	2,406	-0.14%
2023/04/21	0	0.00	12.2	41.82	41.85	-12.2	2,423	-0.50%
2023/04/20	0	41.90	0.9	41.85	41.85	-0.9	2,422	-0.04%
2023/04/19	1	42.10	2	42.10	42.00	-1	2,422	-0.04%
2023/04/18	0	42.20	0	0.00	42.10	0	2,402	0.00%
2023/04/17	0.1	42.15	2	42.15	42.05	-1.9	2,394	-0.08%
2023/04/14	3	42.08	3	42.10	42.10	0	2,390	0.00%
2023/04/13	2.1	42.10	2	42.13	42.10	0.1	2,397	0.00%
2023/04/12	0.2	42.10	0	0.00	41.95	0.2	2,407	0.01%
2023/04/11	0.6	41.67	1	41.75	41.75	-0.4	2,348	-0.02%
2023/04/10	4.1	41.66	0	0.00	41.45	4.1	2,381	0.17%
2023/04/07	0	0.00	1.1	41.58	41.70	-1.1	2,499	-0.04%
2023/04/06	1.1	40.92	25.9	40.97	40.85	-24.8	2,473	-1.00%
2023/03/31	1	40.90	0	0.00	41.15	1	2,570	0.04%
2023/03/30	6.1	40.90	0	0.00	41.00	6.1	2,889	0.21%
2023/03/29	0.1	41.00	13.1	40.91	41.05	-13	3,290	-0.40%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	13	40.77	0.1	40.85	40.70	13	4,154	0.31%
2023/03/24	13.4	40.66	0	0.00	40.65	13.4	4,616	0.29%
2023/03/23	2.3	41.02	0	0.00	41.00	2.3	4,683	0.05%
2023/03/22	0.2	41.15	0	0.00	41.15	0.2	4,761	0.00%
2023/03/21	2.1	41.13	0	0.00	41.10	2.1	4,864	0.04%
2023/03/20	1.1	40.32	3.6	40.49	40.70	-2.6	4,939	-0.05%
2023/03/17	0.1	40.46	1.2	40.50	40.40	-1.1	4,979	-0.02%
2023/03/16	11.1	40.10	0	40.15	40.10	11.1	5,004	0.22%
2023/03/15	2.1	40.85	1.5	40.84	40.60	0.6	5,035	0.01%
2023/03/14	4	41.51	1	41.45	41.50	3	4,997	0.06%
2023/03/13	2.1	41.78	0.1	41.48	41.80	2	5,086	0.04%
2023/03/10	0	0.00	1.1	41.86	41.95	-1.1	5,112	-0.02%
2023/03/09	1.1	41.90	0	0.00	41.95	1.1	5,127	0.02%
2023/03/08	0.2	41.90	2	41.70	41.85	-1.8	5,151	-0.03%
2023/03/07	0	41.70	0.1	41.75	41.80	-0.1	5,162	0.00%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	9.2	41.81	15.8	41.89	41.95	-6.6	5,213	-0.13%
2023/03/02	0.1	42.21	0	0.00	42.25	0.1	5,216	0.00%
2023/03/01	0.2	42.38	0	0.00	42.35	0.2	5,253	0.00%
2023/02/24	0.2	42.44	1.7	42.41	42.40	-1.5	5,404	-0.03%
2023/02/23	1.2	42.44	0	0.00	42.40	1.2	5,417	0.02%
2023/02/22	0.3	42.00	1.6	42.23	42.30	-1.3	5,435	-0.02%
2023/02/21	1	42.10	1.2	42.25	42.25	-0.2	5,466	0.00%
2023/02/20	0.2	42.23	1	42.00	42.30	-0.9	5,567	-0.02%
2023/02/17	1.2	41.95	0	0.00	41.95	1.2	5,613	0.02%
2023/02/16	0.3	41.93	0	0.00	41.90	0.3	5,744	0.01%
2023/02/15	0.2	41.98	0.4	42.00	41.85	-0.2	5,799	0.00%
2023/02/14	1.1	41.81	1.9	41.95	42.00	-0.8	5,835	-0.01%
2023/02/13	1.2	41.41	8	41.30	41.80	-6.8	5,888	-0.12%
2023/02/10	1	41.50	10	41.55	41.55	-9	5,912	-0.15%
2023/02/09	1.1	41.81	0	0.00	41.75	1.1	5,946	0.02%
2023/02/08	2.1	41.83	0.4	41.95	41.90	1.7	6,025	0.03%
2023/02/07	1.1	41.86	0	0.00	41.95	1.1	6,053	0.02%
2023/02/06	7	41.84	0	0.00	42.00	7	6,047	0.12%
2023/02/03	4	41.45	2	41.20	41.80	2	6,036	0.03%
2023/02/02	5.7	41.53	1	41.20	41.25	4.7	6,057	0.08%
2023/02/01	0.6	41.43	4.4	41.54	41.60	-3.8	6,045	-0.06%
2023/01/31	16.6	41.15	4	41.13	41.10	12.6	6,114	0.21%
2023/01/30	2.2	40.93	36	40.79	40.65	-33.8	6,079	-0.56%
2023/01/17	0.1	40.70	1	40.56	40.70	-0.9	6,054	-0.02%
2023/01/16	20	40.75	1	40.90	40.70	19	6,047	0.31%
2023/01/13	1	40.65	2	40.70	40.80	-1	6,054	-0.02%
2023/01/12	1.1	40.65	1	40.70	40.70	0.1	6,092	0.00%
2023/01/11	1.1	40.57	0	0.00	40.60	1.1	6,125	0.02%
2023/01/10	2.1	40.46	1	40.45	40.50	1.1	6,136	0.02%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/06	1	40.40	0	0.00	40.45	1	6,185	0.02%
2023/01/05	3	40.50	0	0.00	40.40	3	6,223	0.05%
2023/01/04	0	40.55	0	0.00	40.60	0	6,229	0.00%
2023/01/03	12	40.10	12	40.30	40.35	0	6,276	0.00%
2022/12/30	1	40.75	0	0.00	40.30	1	6,293	0.02%
2022/12/29	2.1	40.52	0	0.00	40.60	2.1	6,273	0.03%
2022/12/28	15.1	40.77	11	41.05	40.70	4.1	6,284	0.06%
2022/12/27	3.3	41.05	4	41.63	41.45	-0.7	6,283	-0.01%
2022/12/26	6	40.26	4	40.35	40.25	2	6,225	0.03%
2022/12/23	11.4	40.33	11	40.68	40.35	0.4	6,264	0.01%
2022/12/22	4.2	39.91	0	0.00	42.00	4.2	6,211	0.07%
2022/12/21	21.3	39.19	12	39.08	40.00	9.3	6,026	0.15%
2022/12/20	23.7	39.89	9	39.93	39.65	14.7	5,780	0.25%
2022/12/19	10.4	40.83	7	41.18	40.50	3.4	5,621	0.06%
2022/12/16	16.5	41.69	3	41.80	41.15	13.5	5,404	0.25%
2022/12/15	6	41.98	1	42.45	42.40	5	5,094	0.10%
2022/12/14	3.8	42.34	2.4	42.52	42.60	1.4	5,170	0.03%
2022/12/13	1.1	43.02	0	0.00	42.75	1.1	5,162	0.02%
2022/12/12	1.2	43.91	2.3	43.87	43.65	-1.1	5,153	-0.02%
2022/12/09	1	44.10	2.4	44.01	44.00	-1.4	5,155	-0.03%
2022/12/08	2.1	43.95	0.5	43.91	44.10	1.6	5,144	0.03%
2022/12/07	0	44.22	1.8	44.20	44.35	-1.8	5,137	-0.04%
2022/12/06	2	44.26	5.1	44.17	43.95	-3.1	5,103	-0.06%
2022/12/05	0.4	44.62	0	0.00	44.40	0.4	5,088	0.01%
2022/12/02	0.5	44.61	3	44.25	44.25	-2.5	5,030	-0.05%
2022/12/01	0.3	44.75	6	44.77	44.80	-5.7	5,016	-0.11%
2022/11/30	1.2	44.70	1	44.70	44.80	0.2	5,021	0.00%
2022/11/29	2.2	44.75	0	0.00	44.80	2.2	5,026	0.04%
2022/11/28	0.4	44.23	1.7	44.76	44.85	-1.3	5,036	-0.03%
2022/11/25	2.8	44.76	11.9	44.69	44.55	-9.2	5,022	-0.18%
2022/11/24	2.1	44.94	2	44.88	44.90	0.1	5,032	0.00%
2022/11/23	0.1	44.79	2.3	44.76	44.90	-2.2	5,037	-0.04%
2022/11/22	3.9	44.42	11	44.76	44.85	-7.1	5,044	-0.14%
2022/11/21	0.1	43.86	0.5	43.90	43.95	-0.4	4,921	-0.01%
2022/11/18	3.1	43.55	1	43.80	43.80	2.1	4,941	0.04%
2022/11/17	8.3	43.53	0.2	43.53	43.55	8.1	4,949	0.16%
2022/11/16	1.3	43.24	4	43.08	43.20	-2.7	4,925	-0.05%
2022/11/15	3.3	43.07	0.4	42.93	42.90	2.9	4,916	0.06%
2022/11/14	0.1	42.98	21.1	42.91	43.35	-21	4,875	-0.43%
2022/11/11	1.5	42.36	5.2	42.34	42.40	-3.7	4,802	-0.08%
2022/11/10	0.4	41.96	4.4	41.95	42.25	-4	4,814	-0.08%
2022/11/09	0.2	41.99	0.2	41.95	42.25	0	4,868	0.00%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	0.1	41.95	5.7	41.99	42.05	-5.6	4,888	-0.11%
2022/11/04	0.1	41.58	2	41.60	42.00	-1.9	4,888	-0.04%
2022/11/03	0.1	41.08	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	0.1	41.43	0	0.00	41.25	0.1	4,832	0.00%
2022/11/01	3.3	41.31	0	0.00	41.45	3.3	4,873	0.07%
2022/10/31	2.7	41.49	2.5	41.44	41.45	0.2	4,888	0.00%
2022/10/28	0.1	41.78	0	0.00	41.65	0.1	4,880	0.00%
2022/10/27	0	41.20	3.5	41.30	41.80	-3.5	4,875	-0.07%
2022/10/26	0	40.60	0	0.00	40.60	0	4,816	0.00%
2022/10/25	2	40.77	1	40.70	40.65	1	4,828	0.02%
2022/10/24	1.1	40.79	0	0.00	40.60	1.1	4,786	0.02%
2022/10/21	0.1	40.22	19.3	40.15	40.50	-19.2	4,758	-0.40%
2022/10/20	14	40.10	1	40.35	40.35	13	4,768	0.27%
2022/10/19	0.1	40.31	0	0.00	40.20	0.1	4,726	0.00%
2022/10/18	6	39.45	0	0.00	39.60	6	4,685	0.13%
2022/10/17	1.3	38.93	3.2	38.83	39.20	-1.8	4,736	-0.04%
2022/10/14	0	39.05	0	0.00	39.20	0	4,808	0.00%
2022/10/13	2.1	38.55	0	0.00	38.75	2.1	4,945	0.04%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1	39.10	0	0.00	39.35	1	5,224	0.02%
2022/10/07	2	38.98	0	0.00	38.90	2	5,188	0.04%
2022/10/06	2	39.48	0.1	39.55	39.65	1.9	5,180	0.04%
2022/10/05	0.1	39.75	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	2	40.00	2	39.83	39.70	0	5,244	0.00%
2022/10/03	1.1	39.24	27	39.75	39.85	-25.9	5,232	-0.50%
2022/09/30	27	38.21	0	0.00	39.00	27	5,202	0.52%
2022/09/29	4	38.46	0	0.00	38.60	4	5,204	0.08%
2022/09/28	7.3	38.31	15	38.32	38.00	-7.7	5,171	-0.15%
2022/09/27	22.5	39.80	14	39.73	39.65	8.5	5,055	0.17%
2022/09/26	22.6	40.08	10	40.15	40.20	12.6	4,940	0.25%
2022/09/23	14.2	47.69	17	47.80	47.80	-2.8	4,766	-0.06%
2022/09/22	6	47.75	16	47.71	47.75	-10	4,634	-0.22%
2022/09/21	7	47.90	11	48.04	48.00	-4	4,521	-0.09%
2022/09/20	1.6	48.05	2	48.08	48.00	-0.5	4,374	-0.01%
2022/09/19	12.1	47.97	0	0.00	48.15	12.1	4,340	0.28%
2022/09/16	0	0.00	1.5	48.25	48.30	-1.5	4,306	-0.03%
2022/09/14	0	0.00	1	48.20	48.25	-1	4,782	-0.02%
2022/09/12	0.2	48.30	0.1	48.35	48.40	0.1	5,233	0.00%
2022/09/08	0	0.00	2.1	48.10	48.35	-2.1	5,532	-0.04%
2022/09/07	0	0.00	14	47.86	47.90	-14	5,636	-0.25%
2022/09/06	0.1	48.00	3.2	48.00	48.10	-3.1	5,682	-0.05%
2022/09/05	2.2	48.00	2	48.00	47.95	0.2	5,683	0.00%
2022/09/02	0.2	48.00	10.1	48.02	48.00	-10	5,698	-0.17%
2022/09/01	1	48.00	13	48.03	48.10	-12	5,726	-0.21%
2022/08/31	1	48.30	1	48.30	48.40	0	5,714	0.00%
2022/08/30	2	47.95	1	48.30	48.35	1	5,694	0.02%
2022/08/29	2.2	47.80	5.6	47.81	47.85	-3.4	5,702	-0.06%
2022/08/26	0.3	48.15	2	48.18	48.20	-1.8	5,824	-0.03%
2022/08/25	0	0.00	1	48.10	48.10	-1	5,812	-0.02%
2022/08/24	0.1	47.70	3.2	47.71	48.00	-3.1	5,807	-0.05%
2022/08/23	3	47.60	2	47.65	47.65	1	5,790	0.02%
2022/08/22	0.2	47.20	5.1	47.25	47.65	-4.9	5,815	-0.08%
2022/08/18	0	46.88	10	46.87	46.80	-10	5,742	-0.17%
2022/08/17	2.1	47.18	14	47.07	47.20	-11.9	5,720	-0.21%
2022/08/16	0	0.00	7	46.84	46.80	-7	5,658	-0.12%
2022/08/15	1	46.25	0.1	46.35	46.20	0.9	5,579	0.02%
2022/08/12	0.4	46.30	2	46.55	46.15	-1.6	5,593	-0.03%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/10	0.2	45.95	0	0.00	45.75	0.2	5,595	0.00%
2022/08/09	0.1	46.10	0	0.00	46.00	0.1	5,615	0.00%
2022/08/08	0	46.00	3.2	45.70	46.00	-3.2	5,670	-0.06%
2022/08/05	0.2	45.73	2.1	45.66	45.85	-1.9	5,890	-0.03%
2022/08/04	3.1	45.31	3	45.42	45.65	0.1	5,966	0.00%
2022/08/03	1.3	45.73	1	45.70	45.80	0.3	5,960	0.00%
2022/08/02	2.4	45.90	2	45.60	46.00	0.4	5,996	0.01%
2022/08/01	17.2	45.80	11	45.60	45.90	6.2	6,010	0.10%
2022/07/28	0	0.00	3	44.90	44.90	-3	6,010	-0.05%
2022/07/27	1	44.65	4	44.75	44.65	-3	6,026	-0.05%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/25	0	44.95	0.1	44.90	45.10	0	6,048	0.00%
2022/07/22	0	44.95	0	0.00	45.20	0	6,076	0.00%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2	45.80	5	45.83	45.35	-3	6,060	-0.05%
2022/07/19	4	45.74	16	45.60	45.75	-12	6,023	-0.20%
2022/07/18	5	44.72	10	44.85	45.10	-5	5,953	-0.08%
2022/07/15	2	43.50	0	0.00	43.40	2	5,964	0.03%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/13	0	43.70	0.3	43.80	43.50	-0.3	6,119	0.00%
2022/07/12	5.3	43.44	1.2	43.27	43.20	4.2	6,150	0.07%
2022/07/11	0	43.75	2.2	43.67	43.80	-2.1	6,163	-0.03%
2022/07/08	4	43.90	1	43.85	43.85	3	6,195	0.05%
2022/07/07	8.2	43.93	0	0.00	43.80	8.2	6,213	0.13%
2022/07/06	1.1	44.40	1	44.25	44.20	0.1	6,327	0.00%
2022/07/05	0	0.00	2	44.75	44.65	-2	6,572	-0.03%
2022/07/04	5	44.37	3	44.45	44.40	2	6,803	0.03%
2022/07/01	5.1	44.27	15	44.15	43.95	-9.9	7,609	-0.13%
2022/06/30	2	44.80	14	45.17	45.20	-12	8,178	-0.15%
2022/06/29	0.1	44.70	0	0.00	45.10	0.1	8,197	0.00%
2022/06/28	13	44.78	3	44.60	44.80	10	8,203	0.12%
2022/06/27	2	44.53	5	44.60	44.80	-3	8,257	-0.04%
2022/06/24	8	43.95	6	44.01	44.20	2	8,284	0.02%
2022/06/23	4	43.38	1	43.05	43.30	3	8,320	0.04%
2022/06/22	34.6	43.02	0	0.00	43.25	34.6	8,163	0.42%
2022/06/21	7.4	43.67	0	0.00	43.35	7.4	7,857	0.09%
2022/06/20	8.2	43.89	0.1	43.90	43.60	8.2	7,697	0.11%
2022/06/17	19.8	43.76	3	44.25	44.75	16.8	7,720	0.22%
2022/06/16	16.7	44.61	0	0.00	44.55	16.7	7,555	0.22%
2022/06/15	1	44.90	0	0.00	45.05	1	7,569	0.01%
2022/06/14	1.2	44.63	0	0.00	45.40	1.2	7,728	0.02%
2022/06/13	8.2	44.71	0	0.00	44.80	8.2	8,324	0.10%
2022/06/10	5.1	44.84	1.2	44.97	44.90	3.9	8,491	0.05%
2022/06/09	1.1	45.40	0	0.00	45.25	1.1	8,562	0.01%
2022/06/08	1.1	45.17	0	0.00	45.45	1.1	8,561	0.01%
2022/06/07	7.1	44.91	0	0.00	45.35	7.1	8,600	0.08%
2022/06/06	10.6	45.08	0	0.00	45.00	10.6	8,621	0.12%
2022/06/02	2	46.18	0	0.00	46.10	2	8,580	0.02%
2022/06/01	3	46.38	0	0.00	46.35	3	8,711	0.03%
2022/05/31	1.1	46.45	0	0.00	46.45	1.1	8,812	0.01%
2022/05/30	0.1	46.50	8	46.45	46.55	-7.9	8,881	-0.09%
2022/05/27	0	0.00	10.5	46.01	46.00	-10.5	8,908	-0.12%
2022/05/26	0	0.00	2	45.85	46.00	-2	9,060	-0.02%
2022/05/25	1.1	45.52	0	0.00	46.00	1.1	9,159	0.01%
2022/05/24	2	45.93	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	0	46.04	46.00	0	9,444	0.00%
2022/05/20	1	45.80	0.4	45.90	45.85	0.6	9,685	0.01%
2022/05/19	1.4	45.48	0	0.00	45.60	1.4	9,778	0.01%
2022/05/18	1.1	45.80	6	45.81	45.90	-5	9,750	-0.05%
2022/05/17	0.3	45.10	1	44.90	45.45	-0.7	9,739	-0.01%
2022/05/16	5.2	44.54	1	45.00	44.55	4.2	9,756	0.04%
2022/05/13	17.6	44.31	2	43.98	44.70	15.6	9,762	0.16%
2022/05/12	28.2	45.76	0	0.00	45.40	28.2	9,552	0.30%
2022/05/11	5.2	46.40	5	46.48	46.25	0.2	9,474	0.00%
2022/05/10	8.5	46.14	3	45.80	46.50	5.5	9,491	0.06%
2022/05/09	9.2	46.55	0.3	46.75	46.50	8.9	9,510	0.09%
2022/05/06	2	46.75	15	46.90	46.90	-13	9,568	-0.14%
2022/05/05	0.3	47.17	0	0.00	47.00	0.3	9,644	0.00%
2022/05/04	0	0.00	2	46.85	46.90	-2	9,731	-0.02%
2022/05/03	9.3	46.66	0.2	46.90	46.65	9.1	9,780	0.09%
2022/04/29	5	46.82	0	0.00	46.95	5	9,807	0.05%
2022/04/28	1.2	46.75	0	0.00	46.70	1.2	9,846	0.01%
2022/04/27	4.4	46.67	1.3	46.73	46.70	3.1	9,839	0.03%
2022/04/26	11	46.92	0	0.00	47.20	11	9,858	0.11%
2022/04/25	5.7	46.62	0	0.00	46.45	5.7	9,766	0.06%
2022/04/22	14.7	47.22	0	0.00	47.10	14.7	9,677	0.15%
2022/04/21	4	47.78	2	48.00	47.50	2	9,599	0.02%
2022/04/20	5.7	47.40	2	48.75	48.75	3.7	9,493	0.04%
2022/04/19	5	47.72	1	47.75	47.80	4	9,399	0.04%
2022/04/18	2.1	47.85	3	48.13	47.80	-0.9	9,395	-0.01%
2022/04/15	2	47.78	9	47.92	48.05	-7	9,352	-0.07%
2022/04/14	6	47.77	2	47.75	47.85	4	9,312	0.04%
2022/04/13	2.3	47.20	0	0.00	47.45	2.3	9,288	0.02%
2022/04/12	3.3	46.86	1.5	47.10	46.90	1.8	9,253	0.02%
2022/04/11	23.3	47.91	5	47.75	47.60	18.3	9,119	0.20%
2022/04/08	20	48.75	11	48.88	48.75	9	8,892	0.10%
2022/04/07	145	49.02	68.3	49.25	48.90	76.7	8,703	0.88%	大買/
2022/04/06	81	47.49	22	47.44	49.00	58.9	7,888	0.75%
2022/04/01	6.2	45.50	1	45.50	45.70	5.2	7,252	0.07%
2022/03/31	14.1	45.40	0	0.00	45.40	14.1	7,189	0.20%
2022/03/30	5.2	45.34	0.1	45.30	45.40	5.1	7,184	0.07%
2022/03/29	5.2	45.34	1	45.30	45.30	4.2	7,325	0.06%
2022/03/28	4.2	45.30	0	0.00	45.35	4.2	7,363	0.06%
2022/03/25	1.2	45.73	2	45.75	45.75	-0.8	7,389	-0.01%
2022/03/24	6.2	45.75	1	45.65	45.75	5.2	7,451	0.07%
2022/03/23	10.7	45.80	0.1	45.95	45.95	10.6	7,509	0.14%
2022/03/22	36.2	45.50	1	45.65	45.50	35.2	7,515	0.47%
2022/03/21	7.8	46.28	2	46.30	46.20	5.8	7,261	0.08%
2022/03/18	3.1	46.65	0	0.00	46.60	3.1	7,118	0.04%
2022/03/17	15.2	46.92	1	46.65	47.00	14.2	7,022	0.20%
2022/03/16	69.4	47.27	5	47.56	46.85	64.4	6,829	0.94%
2022/03/15	2	49.78	4	50.23	50.50	-2	6,228	-0.03%
2022/03/14	5.2	49.18	8.3	50.15	49.60	-3.1	6,042	-0.05%
2022/03/11	7.2	48.83	1	48.90	48.90	6.2	5,950	0.10%
2022/03/10	0.1	49.23	2.4	49.32	49.20	-2.2	5,931	-0.04%
2022/03/09	0.2	49.30	12.1	49.27	49.35	-12	5,893	-0.20%
2022/03/08	5.9	48.93	5.1	48.46	48.50	0.8	5,836	0.01%
2022/03/07	16.4	48.94	15	49.15	49.30	1.4	5,723	0.02%
2022/03/04	5.3	50.42	12	50.73	50.50	-6.7	5,607	-0.12%
2022/03/03	1.2	49.83	2	50.15	50.20	-0.9	5,520	-0.02%
2022/03/02	0.2	49.87	1.1	49.45	49.90	-0.9	5,490	-0.02%
2022/03/01	0.1	49.50	10	49.90	49.45	-9.9	5,514	-0.18%
2022/02/25	0.1	48.95	3	48.95	48.95	-2.9	5,379	-0.05%
2022/02/24	3	48.91	6.4	48.56	48.35	-3.4	5,287	-0.06%
2022/02/23	2.4	48.78	4	49.04	49.10	-1.6	5,123	-0.03%
2022/02/22	8.3	48.12	37.2	48.47	48.90	-28.9	5,011	-0.58%
2022/02/21	9.1	47.71	2	47.68	48.15	7.1	4,800	0.15%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	4.1	47.18	1.1	47.15	47.15	3	4,863	0.06%
2022/02/15	15.1	47.17	0	0.00	47.10	15.1	5,051	0.30%
2022/02/14	14	46.78	4	46.71	46.85	10	5,014	0.20%
2022/02/11	19	46.73	0	0.00	46.80	19	5,024	0.38%
2022/02/10	4.1	46.81	28	46.90	46.90	-23.9	5,005	-0.48%
2022/02/09	9.5	47.04	31	47.15	47.00	-21.5	4,977	-0.43%
2022/02/08	0	0.00	31	47.30	47.25	-31	4,940	-0.63%
2022/02/07	2	46.68	0	0.00	47.05	2	4,852	0.04%
2022/01/26	1	46.75	3.5	46.52	46.80	-2.5	4,760	-0.05%
2022/01/25	1	46.25	0	0.00	46.30	1	4,666	0.02%
2022/01/24	3.5	46.10	1	46.30	46.30	2.5	4,641	0.05%
2022/01/21	5.2	46.14	3.2	46.10	46.25	2	4,590	0.04%
2022/01/20	0.6	46.15	17.1	46.09	46.15	-16.5	4,536	-0.36%
2022/01/19	2.2	46.03	0	0.00	45.95	2.2	4,521	0.05%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	2	46.18	0	0.00	46.25	2	4,483	0.04%
2022/01/14	1	46.10	25	46.22	46.35	-24	4,544	-0.53%
2022/01/13	1	46.20	0	0.00	46.20	1	4,661	0.02%
2022/01/12	7	46.28	2	46.60	46.25	5	4,657	0.11%
2022/01/11	2	46.25	1	46.40	46.40	1	4,626	0.02%
2022/01/10	0.1	46.40	2.1	46.30	46.35	-2	4,618	-0.04%
2022/01/07	1.2	46.18	2	46.45	46.45	-0.9	4,611	-0.02%
2022/01/06	3.4	46.17	3	46.17	46.30	0.4	4,600	0.01%
2022/01/05	2.2	46.06	0.4	46.10	46.10	1.8	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	4.3	46.08	0	0.00	46.25	4.3	4,629	0.09%
2021/12/30	7.4	46.31	1.3	46.52	46.25	6.1	4,602	0.13%
2021/12/29	4.1	46.20	0	0.00	46.25	4.1	4,569	0.09%
2021/12/28	0.5	46.25	1	46.10	46.15	-0.5	4,557	-0.01%
2021/12/27	3.2	46.12	2	46.05	46.25	1.2	4,540	0.03%
2021/12/24	2.2	46.01	0	0.00	46.20	2.2	4,524	0.05%
2021/12/23	17.2	45.95	2.2	45.93	46.05	15	4,502	0.33%
2021/12/22	16.6	46.70	10	47.00	46.70	6.6	4,305	0.15%
2021/12/21	9.7	47.01	4.2	47.18	47.00	5.5	4,226	0.13%
2021/12/20	11.9	47.60	35.2	47.46	47.60	-23.4	4,188	-0.56%
2021/12/17	2	47.08	33	47.22	47.25	-31	4,196	-0.74%
2021/12/16	0.1	47.20	12.1	47.10	47.25	-12	4,208	-0.28%
2021/12/15	1	46.50	5	46.46	46.60	-4	4,267	-0.09%
2021/12/14	0	0.00	3	46.55	46.50	-3	4,273	-0.07%
2021/12/13	1.2	46.80	8	46.78	46.70	-6.8	4,252	-0.16%
2021/12/10	2	46.50	0	0.00	46.50	2	4,199	0.05%
2021/12/08	1	46.45	2	46.60	46.50	-1	4,154	-0.02%
2021/12/07	11	46.54	0.1	46.55	46.50	10.9	4,130	0.26%
2021/12/03	4	46.30	1	46.30	46.30	3	4,116	0.07%
2021/12/02	1	46.55	1	46.30	46.30	0	4,096	0.00%
2021/12/01	0	0.00	10	46.20	46.70	-10	4,107	-0.24%
2021/11/30	1.1	46.36	0	0.00	46.20	1.1	4,101	0.03%
2021/11/29	14	46.54	11	46.38	46.45	3	4,068	0.07%
2021/11/26	12	46.88	1	46.80	46.80	11	4,044	0.27%
2021/11/25	1	47.25	5	47.40	47.10	-4	4,003	-0.10%
2021/11/24	14	46.63	3.2	46.59	46.85	10.8	3,916	0.28%
2021/11/23	2	46.10	5.2	46.13	46.20	-3.2	3,893	-0.08%
2021/11/22	0.5	46.85	5.6	46.49	46.55	-5.1	3,875	-0.13%
2021/11/19	1.2	46.57	0	0.00	46.65	1.2	3,884	0.03%
2021/11/17	12.1	46.41	0	0.00	46.50	12.1	3,875	0.31%
2021/11/16	12.1	47.21	2	46.90	46.80	10.1	3,859	0.26%
2021/11/15	3.2	48.05	18.2	48.48	47.65	-15	3,829	-0.39%
2021/11/12	9.2	46.79	5	47.42	47.80	4.2	3,734	0.11%
2021/11/11	1	45.50	2	45.73	45.60	-1	3,576	-0.03%
2021/11/10	0	0.00	0.7	45.50	45.45	-0.7	3,663	-0.02%
2021/11/09	1	44.95	0	44.95	44.95	1	3,676	0.03%
2021/11/08	0	0.00	0	45.00	45.00	0	3,689	0.00%
2021/11/05	2.7	44.53	1	44.50	44.55	1.7	3,715	0.04%
2021/11/04	3.1	44.72	0	0.00	44.65	3.1	3,722	0.08%
2021/11/03	0.1	44.85	2	44.75	44.85	-1.9	3,737	-0.05%
2021/11/02	0	0.00	24	44.76	44.70	-24	3,818	-0.63%
2021/11/01	1.2	44.82	8	44.80	44.70	-6.8	3,840	-0.18%
2021/10/29	0.4	45.20	0	0.00	44.95	0.4	3,853	0.01%
2021/10/27	0	45.25	0	45.30	45.10	0	3,952	0.00%
2021/10/26	5	45.55	3.1	45.32	45.55	1.9	3,975	0.05%
2021/10/25	1	45.05	0	0.00	45.20	1	4,053	0.02%
2021/10/19	0.4	44.64	0.2	44.70	44.55	0.2	4,268	0.00%
2021/10/18	0.1	44.84	0	0.00	44.65	0.1	4,364	0.00%
2021/10/15	1.1	44.89	0	0.00	44.75	1.1	4,387	0.03%
2021/10/14	0.1	44.75	0	0.00	44.70	0.1	4,394	0.00%
2021/10/13	0.1	45.15	0.1	45.15	45.05	0	4,452	0.00%
2021/10/12	1.1	44.72	0.3	44.95	45.10	0.9	4,494	0.02%
2021/10/08	1	44.70	0	0.00	44.60	1	4,440	0.02%
2021/10/07	0	0.00	5	44.65	44.65	-5	4,430	-0.11%
2021/10/06	2	44.30	0	0.00	44.25	2	4,452	0.04%
2021/10/05	6.5	44.53	0	0.00	44.60	6.5	4,464	0.15%
2021/10/01	1.1	44.85	2	44.75	44.80	-0.9	4,599	-0.02%
2021/09/30	0.2	45.20	0	0.00	45.10	0.2	4,629	0.00%
2021/09/29	0.3	45.15	0	0.00	45.05	0.3	4,619	0.01%
2021/09/28	5.5	44.60	0	0.00	45.30	5.5	4,593	0.12%
2021/09/27	12.2	44.77	0	0.00	44.65	12.2	4,567	0.27%
2021/09/24	115.2	45.05	1	45.30	45.10	114.2	4,508	2.53%	大買/鉅額交易
2021/09/23	41	46.60	3	46.82	46.80	38	4,357	0.87%
2021/09/22	7.1	46.78	66	47.20	46.20	-59	4,245	-1.39%
2021/09/17	1	47.50	2	47.40	47.35	-1	4,100	-0.02%
2021/09/16	0	0.00	1	47.65	47.80	-1	4,089	-0.02%
2021/09/15	7	47.66	0.3	47.80	47.55	6.7	4,138	0.16%
2021/09/14	4	47.95	3.1	47.89	47.90	0.9	4,191	0.02%
2021/09/13	0.1	48.00	17	48.30	48.35	-16.9	4,204	-0.40%
2021/09/10	0	48.00	41	47.92	47.95	-41	4,242	-0.97%
2021/09/09	6	46.97	0	0.00	47.50	6	4,298	0.14%
2021/09/08	6	47.56	6	47.25	47.25	0	4,312	0.00%
2021/09/07	0	48.05	8	47.86	47.85	-8	4,297	-0.19%
2021/09/06	1.2	48.23	9	48.18	48.15	-7.8	4,318	-0.18%
2021/09/03	0	0.00	8	48.15	48.25	-8	4,304	-0.19%
2021/09/02	0	48.25	9	48.38	48.25	-9	4,344	-0.21%
2021/09/01	6	48.57	9	48.60	48.40	-3	4,370	-0.07%
2021/08/31	0	0.00	8.3	47.66	48.20	-8.3	4,386	-0.19%
2021/08/30	1	47.30	8	47.35	47.40	-7	4,411	-0.16%
2021/08/27	1.5	47.40	0	0.00	47.45	1.5	4,405	0.03%
2021/08/25	10.2	47.39	0.1	47.50	47.60	10.1	4,498	0.22%
2021/08/23	0.1	47.75	0	0.00	47.50	0.1	4,576	0.00%
2021/08/20	58	47.42	2	47.90	47.55	56	4,597	1.22%
2021/08/19	0.1	48.05	0	0.00	47.55	0.1	5,750	0.00%
2021/08/18	30	48.10	3	48.17	48.40	27	5,778	0.47%
2021/08/17	0	0.00	26.1	48.91	48.60	-26.1	5,807	-0.45%
2021/08/16	15	48.22	3.9	48.53	48.10	11.1	5,726	0.19%
2021/08/13	10.7	49.00	5.9	48.88	48.90	4.8	5,649	0.08%
2021/08/12	5.2	48.71	12.9	48.86	48.95	-7.7	5,580	-0.14%
2021/08/11	0.2	48.60	15.3	48.50	48.80	-15.1	5,583	-0.27%
2021/08/10	20	48.71	4	48.54	48.85	16	5,582	0.29%
2021/08/09	5	48.90	10.2	49.20	49.00	-5.2	5,636	-0.09%
2021/08/06	12.8	48.98	13.1	49.35	49.45	-0.3	5,660	-0.01%
2021/08/05	8.1	48.76	4.8	48.75	48.70	3.3	5,663	0.06%
2021/08/04	7.6	48.99	6.2	48.98	49.05	1.4	5,896	0.02%
2021/08/03	34.7	49.16	17	49.43	49.30	17.7	5,955	0.30%
2021/08/02	11.2	49.24	11.1	49.57	49.45	0.2	6,067	0.00%
2021/07/30	13.6	48.98	13.1	48.79	49.05	0.6	6,127	0.01%
2021/07/29	93.2	49.01	42.3	49.00	49.10	50.9	6,148	0.83%
2021/07/28	10.1	48.15	35.1	48.31	48.35	-25	6,105	-0.41%
2021/07/27	42.7	47.80	9.6	47.98	48.15	33.1	6,096	0.54%
2021/07/26	32.7	48.15	14.5	48.03	48.10	18.2	6,098	0.30%
2021/07/23	31.1	47.39	35	47.76	47.90	-3.9	6,014	-0.06%
2021/07/22	54.3	46.63	13.5	46.50	46.85	40.8	5,822	0.70%
2021/07/21	0.2	45.80	3	45.97	46.00	-2.8	5,780	-0.05%
2021/07/20	5	45.63	3.1	45.65	45.65	1.9	5,959	0.03%
2021/07/19	1.3	45.98	0	0.00	46.10	1.3	6,065	0.02%
2021/07/16	7.7	45.53	12	45.58	45.75	-4.3	6,068	-0.07%
2021/07/15	1	45.10	0.2	44.95	45.10	0.8	6,030	0.01%
2021/07/14	1	44.75	0.2	44.80	44.95	0.8	6,056	0.01%
2021/07/13	11	44.81	4	44.85	44.85	7	6,135	0.11%
2021/07/12	1	45.40	5	45.26	45.20	-4	6,116	-0.07%
2021/07/09	23.3	45.37	81.9	45.20	45.00	-58.6	6,084	-0.96%
2021/07/08	37.2	44.61	2	44.60	44.65	35.2	6,005	0.59%
2021/07/07	2.6	44.30	3.1	44.15	44.40	-0.5	6,008	-0.01%
2021/07/06	5	43.53	0	0.00	43.65	5	5,987	0.08%
2021/07/05	7	43.53	1.2	43.53	43.50	5.8	6,028	0.10%
2021/07/02	0.2	43.30	0	0.00	43.30	0.2	6,077	0.00%
2021/07/01	0	0.00	2	43.20	43.20	-2	6,112	-0.03%
2021/06/30	20	43.70	1	43.55	43.65	19	6,122	0.31%
2021/06/29	2	43.55	2.3	43.28	43.55	-0.3	6,147	0.00%
2021/06/28	0.2	43.75	1	43.85	43.60	-0.8	6,172	-0.01%
2021/06/25	0.5	43.90	25.1	43.97	43.60	-24.6	6,171	-0.40%
2021/06/24	3.8	43.57	9.2	43.32	43.85	-5.4	6,158	-0.09%
2021/06/23	3.1	42.64	1.2	42.92	42.70	1.9	6,132	0.03%
2021/06/22	2.2	42.60	0.1	42.40	42.35	2.1	6,080	0.03%
2021/06/21	1	42.20	1.2	42.47	42.20	-0.2	6,087	0.00%
2021/06/18	0	42.55	0	0.00	42.20	0	6,113	0.00%
2021/06/17	3.4	42.28	0	0.00	42.75	3.4	6,189	0.05%
2021/06/16	0.5	42.80	2	42.70	42.50	-1.5	6,260	-0.02%
2021/06/15	0	0.00	3.1	42.74	42.80	-3.1	6,256	-0.05%
2021/06/11	3	42.37	1	42.65	42.40	2	6,240	0.03%
2021/06/10	5.1	42.18	0	0.00	42.30	5.1	6,243	0.08%
2021/06/09	2.1	41.63	0	0.00	41.75	2.1	6,208	0.03%
2021/06/08	1.1	41.34	0	0.00	41.40	1.1	6,192	0.02%
2021/06/07	2.2	41.62	1	41.65	41.55	1.2	6,172	0.02%
2021/06/04	1.1	41.95	0	0.00	41.95	1.1	6,144	0.02%
2021/06/03	5	41.89	201	41.85	41.85	-196	6,153	-3.19%	大賣/鉅額交易
2021/06/02	4.1	41.88	29	41.85	42.00	-24.9	6,141	-0.41%
2021/06/01	4	42.45	0	0.00	42.20	4	6,061	0.07%
2021/05/31	1.6	42.56	1.5	42.50	42.10	0.1	6,060	0.00%
2021/05/28	0	0.00	1.1	42.75	42.65	-1.1	5,999	-0.02%
2021/05/27	1.1	41.90	3	42.55	42.60	-1.9	5,986	-0.03%
2021/05/26	1.1	42.21	0	0.00	42.20	1.1	4,867	0.02%
2021/05/25	9.4	42.47	2	42.50	42.30	7.4	4,800	0.15%
2021/05/21	0	0.00	1	42.70	43.00	-1	4,782	-0.02%
2021/05/20	0	0.00	2	42.05	42.15	-2	4,749	-0.04%
2021/05/19	1.2	41.90	1	41.95	41.85	0.2	4,749	0.00%
2021/05/18	2	41.65	2	41.93	41.90	0	4,748	0.00%
2021/05/17	2.7	41.73	20.1	41.21	40.80	-17.4	4,762	-0.37%
2021/05/14	0	0.00	3	43.15	42.80	-3	4,683	-0.06%
2021/05/13	0.2	42.10	1	42.15	42.10	-0.8	4,629	-0.02%
2021/05/12	21.1	42.97	8.3	43.34	42.60	12.8	4,544	0.28%
2021/05/11	1.9	45.61	11.4	45.07	44.85	-9.5	4,277	-0.22%
2021/05/10	15.7	45.39	15.2	45.39	45.70	0.5	4,201	0.01%
2021/05/07	9	45.21	0.5	45.00	44.70	8.5	4,073	0.21%
2021/05/06	11	45.28	1	45.25	45.25	10	3,976	0.25%
2021/05/05	200.8	45.54	0	0.00	45.20	200.8	3,929	5.11%	大買/鉅額交易
2021/05/04	1	44.21	0	0.00	44.35	1	3,882	0.03%
2021/05/03	2.2	44.84	1.2	44.92	44.70	1	3,820	0.03%
2021/04/29	23.6	45.36	3.2	45.19	45.25	20.4	3,765	0.54%
2021/04/28	3.1	45.72	0.1	45.85	45.65	3	3,739	0.08%
2021/04/27	3.1	46.13	12.2	46.11	46.20	-9.1	3,767	-0.24%
2021/04/26	59.2	46.58	1	46.80	46.60	58.2	3,705	1.57%
2021/04/23	1.1	44.55	4	45.00	45.35	-2.9	3,491	-0.08%
2021/04/22	1.1	44.33	0	0.00	44.10	1.1	3,389	0.03%
2021/04/21	5.1	44.35	6.4	44.28	44.35	-1.3	3,329	-0.04%
2021/04/20	4.2	44.19	1.1	44.36	44.35	3	3,311	0.09%
2021/04/19	0.1	44.60	0	0.00	44.60	0.1	3,322	0.00%
2021/04/16	2	43.50	1	43.45	43.60	1	3,270	0.03%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	2	43.28	0.2	43.35	43.25	1.8	3,331	0.06%
2021/04/13	0.1	43.65	0	0.00	43.50	0.1	3,329	0.00%
2021/04/12	1	43.75	25.8	43.76	43.60	-24.8	3,327	-0.75%
2021/04/09	0.1	43.70	0	0.00	43.75	0.1	3,336	0.00%
2021/04/08	2.1	43.55	7	43.41	43.50	-4.9	3,300	-0.15%
2021/04/07	1	43.55	0	0.00	43.65	1	3,277	0.03%
2021/04/06	0.1	43.70	0	0.00	43.65	0.1	3,270	0.00%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/31	0.1	43.55	0	0.00	43.50	0.1	3,351	0.00%
2021/03/30	0.1	43.55	5	43.60	43.45	-4.9	3,527	-0.14%
2021/03/29	4.1	43.45	10	43.55	43.55	-6	3,680	-0.16%
2021/03/26	0.1	43.45	1	43.60	43.50	-0.9	3,854	-0.02%
2021/03/25	3.1	43.40	0	0.00	43.60	3.1	4,049	0.08%
2021/03/24	30.1	43.37	0	0.00	43.55	30.1	4,322	0.70%
2021/03/23	5	43.21	5	43.17	43.15	0	4,361	0.00%
2021/03/22	40.1	43.34	0	0.00	43.60	40.1	4,406	0.91%
2021/03/19	1.1	44.72	0	0.00	44.25	1.1	4,320	0.02%
2021/03/18	0.1	45.35	0	0.00	45.20	0.1	4,322	0.00%
2021/03/17	0.1	45.10	0	0.00	45.20	0.1	4,363	0.00%
2021/03/16	1.1	45.00	0.7	44.95	44.90	0.4	4,433	0.01%
2021/03/15	0	0.00	0	44.80	44.75	0	4,528	0.00%
2021/03/12	0.5	45.20	0.1	45.00	44.95	0.5	4,737	0.01%
2021/03/11	0	45.45	0	0.00	45.35	0	5,010	0.00%
2021/03/10	13	45.55	0	0.00	45.45	13	5,045	0.26%
2021/03/08	4	45.27	1.2	45.19	45.25	2.8	5,088	0.06%
2021/03/04	0.6	44.99	8	44.78	45.05	-7.4	5,217	-0.14%
2021/03/03	0	0.00	2	44.65	44.95	-2	5,185	-0.04%
2021/03/02	0.3	45.00	29	44.81	44.55	-28.7	5,174	-0.56%
2021/02/26	6	44.65	1.4	45.18	45.20	4.6	5,182	0.09%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	1.1	44.72	5	44.68	44.55	-3.9	5,110	-0.08%
2021/02/22	0.1	44.10	2.3	44.11	44.05	-2.3	5,042	-0.04%
2021/02/19	3	44.00	0	0.00	44.10	3	5,037	0.06%
2021/02/18	1	43.95	0	0.00	43.85	1	5,029	0.02%
2021/02/17	4.1	43.83	0	0.00	43.75	4.1	5,010	0.08%
2021/02/05	0.1	43.57	2	43.95	43.60	-1.9	4,979	-0.04%
2021/02/04	0	43.55	0	0.00	43.45	0	4,999	0.00%
2021/02/03	0	0.00	1	43.50	43.30	-1	5,080	-0.02%
2021/02/02	3.1	43.80	0	0.00	43.60	3.1	5,119	0.06%
2021/02/01	0.1	43.25	8	43.01	43.25	-7.9	5,130	-0.15%
2021/01/29	6	42.83	0	0.00	42.60	6	5,117	0.12%
2021/01/28	1	43.30	1.5	43.27	43.25	-0.5	5,081	-0.01%
2021/01/26	6	43.55	0	0.00	43.45	6	5,088	0.12%
2021/01/25	0	0.00	2	43.90	43.95	-2	5,087	-0.04%
2021/01/22	3	43.17	0	0.00	43.10	3	5,104	0.06%
2021/01/21	1.1	43.46	1	43.50	43.40	0.1	5,102	0.00%
2021/01/20	8.2	43.52	0	0.00	43.10	8.2	5,100	0.16%
2021/01/19	0.1	44.79	0	0.00	44.40	0.1	5,021	0.00%
2021/01/18	1	44.65	8	44.78	44.55	-7	4,997	-0.14%
2021/01/15	30	45.45	0	0.00	45.05	30	5,015	0.60%
2021/01/14	0.1	45.75	0	0.00	45.70	0.1	5,177	0.00%
2021/01/13	2.2	45.70	1	45.65	45.80	1.2	5,174	0.02%
2021/01/12	0.1	45.95	30.1	45.80	45.55	-30	5,170	-0.58%
2021/01/11	2	45.90	0.1	46.20	46.00	1.9	5,145	0.04%
2021/01/08	0.1	45.75	1	45.90	45.90	-0.9	5,122	-0.02%
2021/01/07	0.3	45.60	2	45.68	45.60	-1.7	5,099	-0.03%
2021/01/06	40	45.67	31	45.65	45.20	9	5,053	0.18%
2021/01/05	0.1	45.20	0	0.00	45.05	0.1	5,013	0.00%
2021/01/04	21	45.35	0	45.45	45.15	21	5,002	0.42%
2020/12/31	1	45.50	0	0.00	45.85	1	5,008	0.02%
2020/12/30	0	0.00	1	45.60	45.55	-1	4,999	-0.02%
2020/12/29	0.1	45.85	0.1	45.80	45.60	0	4,996	0.00%
2020/12/28	0	0.00	1	46.40	45.90	-1	4,988	-0.02%
2020/12/25	2.1	46.25	3.1	46.19	46.45	-1	4,947	-0.02%
2020/12/24	1	45.35	1	45.50	46.40	0	4,907	0.00%
2020/12/23	0	0.00	30	44.80	45.00	-30	4,737	-0.63%
2020/12/22	11	45.25	121	45.21	44.50	-110	4,623	-2.38%	大賣/鉅額交易
2020/12/21	44	45.39	152	45.24	44.95	-108	4,561	-2.37%	大賣/鉅額交易
2020/12/18	3	46.18	376.1	46.19	45.60	-373.1	4,425	-8.43%	大賣/鉅額交易
2020/12/17	10	45.90	0	0.00	46.05	10	4,185	0.24%
2020/12/16	195	45.92	4.4	45.63	45.95	190.6	4,169	4.57%	大買/鉅額交易
2020/12/15	139	45.22	2	45.08	45.25	137	4,086	3.35%	大買/鉅額交易
2020/12/14	175.5	45.07	0	0.00	44.90	175.5	4,076	4.31%	大買/鉅額交易
2020/12/11	1	44.30	0	0.00	44.35	1	4,015	0.02%
2020/12/10	0	0.00	0.1	44.40	44.60	-0.1	3,999	0.00%
2020/12/09	0.1	44.35	10.2	44.58	44.50	-10.1	3,934	-0.26%
2020/12/08	7.2	45.44	152.1	44.21	45.40	-144.9	3,834	-3.78%	大賣/鉅額交易
2020/12/07	104.3	45.23	10.2	45.68	45.85	94.1	3,620	2.60%	大買/
2020/12/04	1	43.50	1	43.50	43.50	0	3,344	0.00%
2020/12/03	3	43.82	0	0.00	43.80	3	3,285	0.09%
2020/12/02	50.1	44.40	0	0.00	44.35	50.1	3,253	1.54%
2020/12/01	100	44.42	0	0.00	44.50	100	3,240	3.09%
2020/11/30	10	44.05	0	0.00	44.50	10	3,235	0.31%
2020/11/27	1	43.65	0	0.00	43.85	1	3,140	0.03%
2020/11/25	1	43.60	1	43.85	43.90	0	3,254	0.00%
2020/11/24	0	0.00	1	43.45	43.50	-1	3,245	-0.03%
2020/11/23	2	43.55	1	43.55	43.45	1	3,242	0.03%
2020/11/20	0	0.00	0.1	43.20	43.25	-0.1	3,250	0.00%
2020/11/19	1	43.25	0	0.00	43.15	1	3,268	0.03%
2020/11/18	0	0.00	2.6	43.17	43.35	-2.6	3,279	-0.08%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	2	43.33	43.45	-2	3,317	-0.06%
2020/11/13	0.4	43.30	0.2	43.50	43.40	0.2	3,336	0.01%
2020/11/12	0	0.00	1.1	43.56	43.85	-1.1	3,324	-0.03%
2020/11/11	0.2	43.30	2.7	43.61	44.00	-2.6	3,346	-0.08%
2020/11/10	0.2	42.80	2	42.95	42.95	-1.9	3,273	-0.06%
2020/11/09	0.1	42.20	0	0.00	42.00	0.1	3,262	0.00%
2020/11/06	1.2	41.86	0	0.00	41.90	1.2	3,242	0.04%
2020/11/05	4	42.08	0.2	42.15	42.00	3.8	3,220	0.12%
2020/11/04	2	41.95	2.6	42.00	42.00	-0.6	3,211	-0.02%
2020/11/03	3.2	42.18	16	42.35	42.35	-12.9	3,197	-0.40%
2020/11/02	1.2	41.77	3.2	41.86	41.90	-2	3,189	-0.06%
2020/10/30	6.4	41.67	1.1	41.82	41.50	5.3	3,171	0.17%
2020/10/29	6.3	41.93	0	0.00	41.85	6.3	3,118	0.20%
2020/10/28	2.1	42.33	1	42.15	42.10	1.1	3,121	0.04%
2020/10/27	0.1	42.80	0	0.00	42.55	0.1	3,113	0.00%
2020/10/26	8	42.66	2	42.75	42.60	6	3,111	0.19%
2020/10/23	2	42.55	0	0.00	42.55	2	3,120	0.06%
2020/10/22	2.2	42.24	1	43.20	43.20	1.2	3,106	0.04%
2020/10/20	2	42.73	0	0.00	42.65	2	2,920	0.07%
2020/10/15	1	43.10	2	42.98	42.95	-1	2,865	-0.03%
2020/10/14	0.6	43.95	0	0.00	43.75	0.6	2,841	0.02%
2020/10/13	3	43.82	0	0.00	43.85	3	2,846	0.11%
2020/10/08	1	44.41	11	44.05	44.70	-10	2,849	-0.35%
2020/09/30	60	43.10	0	0.00	43.00	60	2,825	2.12%
2020/09/29	12	43.29	2	43.13	43.30	10	2,824	0.35%
2020/09/28	1	41.55	0	0.00	42.65	1	2,795	0.04%
2020/09/25	2	41.83	10	41.89	41.50	-8	2,769	-0.29%
2020/09/24	4	41.56	2	41.50	41.45	2	2,721	0.07%
2020/09/23	3	46.15	6	46.23	46.15	-3	2,590	-0.12%
2020/09/22	3	46.37	2	46.55	46.60	1	2,499	0.04%
2020/09/21	1	46.65	0	0.00	46.85	1	2,460	0.04%
2020/09/18	1	46.75	3	46.62	46.65	-2	2,411	-0.08%
2020/09/17	1	46.70	7	46.60	46.55	-6	2,381	-0.25%
2020/09/16	0	0.00	3	46.45	46.35	-3	2,358	-0.13%
2020/09/15	2	46.38	8	46.35	46.35	-6	2,343	-0.26%
2020/09/14	1	46.25	1	46.35	46.35	0	2,348	0.00%
2020/09/11	2	46.20	0	0.00	46.30	2	2,335	0.09%
2020/09/10	0	0.00	2	46.23	46.30	-2	2,321	-0.09%
2020/09/09	1	46.10	0	0.00	46.15	1	2,306	0.05%
2020/09/07	0	0.00	1	46.10	46.00	-1	2,396	-0.04%
2020/09/04	0	45.85	1	45.90	45.80	-1	2,420	-0.04%
2020/09/03	2	45.45	0	0.00	45.60	2	2,467	0.08%
2020/09/02	5	45.84	0.3	45.85	45.65	4.7	2,445	0.19%
2020/09/01	1	46.15	0	0.00	46.20	1	2,458	0.04%
2020/08/31	1.1	46.45	1	46.40	46.40	0.1	2,516	0.00%
2020/08/28	0	0.00	3	45.82	45.60	-3	2,440	-0.12%
2020/08/27	1	45.30	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0	0.00	3.7	45.54	45.50	-3.7	2,500	-0.15%
2020/08/25	1	44.70	0	0.00	44.95	1	2,531	0.04%
2020/08/21	0	0.00	2	44.18	44.35	-2	2,688	-0.07%
2020/08/20	4	43.74	2	43.85	43.50	2	2,678	0.07%
2020/08/19	4	44.75	0	0.00	44.45	4	2,644	0.15%
2020/08/18	3	44.60	1	44.10	44.30	2	2,619	0.08%
2020/08/17	6	43.88	0.5	44.45	44.35	5.5	2,621	0.21%
2020/08/14	2	43.08	0	0.00	43.10	2	2,595	0.08%
2020/08/13	3	43.42	0	0.00	43.75	3	2,596	0.12%
2020/08/06	0	0.00	1	42.70	42.95	-1	2,722	-0.04%
2020/08/05	2	42.38	1	42.40	42.40	1	2,742	0.04%
2020/08/03	1	42.50	0	0.00	42.20	1	2,816	0.04%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1	41.95	12	41.86	41.60	-11	2,799	-0.39%
2020/07/27	2	42.30	0	0.00	42.30	2	2,799	0.07%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/23	0.2	43.40	2	43.25	43.40	-1.9	2,805	-0.07%
2020/07/21	7	43.40	0	0.00	43.45	7	2,848	0.25%
2020/07/20	1	42.65	1	42.75	42.65	0	2,851	0.00%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	1	43.80	43.25	-1	2,862	-0.03%
2020/07/15	1	43.50	0	0.00	43.65	1	2,856	0.04%
2020/07/13	1	42.80	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2.5	43.30	1	43.30	43.15	1.5	2,817	0.05%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/08	0.2	44.30	0	0.00	44.40	0.2	2,791	0.01%
2020/07/07	4	44.00	0	0.00	44.10	4	2,779	0.14%
2020/07/06	1	44.10	0	0.00	44.00	1	2,765	0.04%
2020/07/02	0	0.00	1	44.00	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	1	43.90	43.95	-1	2,774	-0.04%
2020/06/30	1	43.90	0	0.00	43.55	1	2,781	0.04%
2020/06/29	3	43.52	4	43.70	43.60	-1	2,797	-0.04%
2020/06/24	0	0.00	1	43.90	43.90	-1	2,802	-0.04%
2020/06/22	0	0.00	1	43.85	43.55	-1	2,829	-0.04%
2020/06/19	5	43.55	0	0.00	43.50	5	2,875	0.17%
2020/06/18	0	0.00	1	44.00	44.05	-1	2,865	-0.03%
2020/06/17	2	44.18	1	44.20	44.25	1	2,891	0.03%
2020/06/15	4	43.83	1	43.95	43.70	3	3,099	0.10%
2020/06/12	9	43.87	0	0.00	43.60	9	3,148	0.29%
2020/06/11	8	45.33	1	44.60	44.80	7	3,119	0.22%
2020/06/10	11	45.96	0	0.00	45.85	11	3,127	0.35%
2020/06/09	0	0.00	1	46.35	46.50	-1	3,185	-0.03%
2020/06/08	11	46.46	1	46.85	46.50	10	3,259	0.31%
2020/06/05	0	0.00	1	46.75	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	1	46.25	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	8	46.21	46.25	-8	3,179	-0.25%
2020/06/02	0	0.00	1	45.05	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	1	45.10	44.90	-1	3,087	-0.03%
2020/05/28	1	44.40	0	0.00	44.75	1	2,899	0.03%
2020/05/26	1	44.25	0	0.00	44.25	1	2,950	0.03%
2020/05/22	0	0.00	1	44.15	44.10	-1	2,961	-0.03%
2020/05/21	2	43.90	2	44.25	44.20	0	2,953	0.00%
2020/05/19	0.2	44.00	0	0.00	44.00	0.2	2,928	0.01%
2020/05/14	1	43.15	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.05	0	0.00	44.00	1	2,832	0.04%
2020/05/12	1	44.50	0	0.00	44.90	1	2,786	0.04%
2020/05/11	0	0.00	7	44.79	44.70	-7	2,769	-0.25%
2020/05/08	3	43.82	1	43.75	43.80	2	2,735	0.07%
2020/05/07	1	43.65	1	43.65	43.80	0	2,719	0.00%
2020/05/06	1	43.65	1	43.60	43.70	0	2,727	0.00%
2020/05/05	0	0.00	5	43.85	43.65	-5	2,741	-0.18%
2020/05/04	2	42.65	0	0.00	43.00	2	2,763	0.07%
2020/04/30	1	44.05	1	44.00	43.65	0	2,783	0.00%
2020/04/29	1	43.95	0	0.00	43.70	1	2,799	0.04%
2020/04/27	0	0.00	8	42.28	42.35	-8	2,919	-0.27%
2020/04/24	6	40.75	0	0.00	40.55	6	2,911	0.21%
2020/04/23	2	40.45	0	0.00	40.60	2	2,917	0.07%
2020/04/22	1	39.80	0	0.00	40.30	1	2,922	0.03%
2020/04/21	1.1	40.42	0	0.00	40.40	1.1	2,922	0.04%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.50	1	42.15	41.30	0	2,903	0.00%
2020/04/15	2	41.70	1	41.60	41.75	1	2,879	0.03%
2020/04/13	1	40.50	0	0.00	40.30	1	2,850	0.04%
2020/04/08	4	40.40	0	0.00	40.40	4	2,858	0.14%
2020/04/01	2	39.98	0	0.00	39.90	2	2,814	0.07%
2020/03/25	1	39.20	1	40.00	39.80	0	3,048	0.00%
2020/03/23	1	34.50	0	0.00	34.15	1	3,025	0.03%
2020/03/19	1	32.85	245	32.85	32.90	-244	2,948	-8.28%	大賣/鉅額交易
2020/03/17	3	38.40	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1	40.05	0	0.00	40.05	1	2,713	0.04%
2020/03/12	2	41.85	0	0.00	41.80	2	2,579	0.08%
2020/03/10	1	43.80	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.75	10	44.50	44.30	-9	2,456	-0.37%
2020/03/05	0.2	45.30	0	0.00	45.30	0.2	2,400	0.01%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/02/27	0	0.00	15	44.60	44.85	-15	2,420	-0.62%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/24	1	45.10	0	0.00	45.10	1	2,371	0.04%
2020/02/20	15	45.73	5	45.75	45.70	10	2,358	0.42%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/14	190	45.93	0	0.00	45.85	190	2,369	8.02%	大買/鉅額交易
2020/02/03	5	44.20	0	0.00	44.90	5	2,404	0.21%
2020/01/31	11	45.84	0	0.00	45.25	11	2,388	0.46%
2020/01/17	0	0.00	2	46.85	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	5	46.60	46.65	-5	2,258	-0.22%
2020/01/08	5	45.73	0	0.00	45.70	5	2,483	0.20%
2020/01/07	2	46.03	0	0.00	46.00	2	2,495	0.08%
2019/12/24	53	45.85	0	0.00	46.15	53	5,351	0.99%
2019/12/23	23	45.69	30	45.77	45.55	-7	5,284	-0.13%
2019/12/20	0	0.00	27	45.74	45.45	-27	5,215	-0.52%
2019/12/19	0	0.00	4	45.95	45.90	-4	5,119	-0.08%
2019/12/18	0	0.00	13	46.15	46.00	-13	5,095	-0.26%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/11/25	0	0.00	1	46.55	46.75	-1	5,111	-0.02%
2019/11/22	2	46.55	0	0.00	46.55	2	5,154	0.04%
2019/11/19	0	0.00	1	46.80	46.90	-1	5,171	-0.02%
2019/11/13	3	46.55	0	0.00	46.50	3	5,195	0.06%
2019/11/12	0	0.00	1	46.90	46.90	-1	5,211	-0.02%
2019/11/06	0	0.00	1	47.20	47.45	-1	5,160	-0.02%
2019/11/05	55	46.90	2	47.00	47.10	53	5,138	1.03%
2019/10/25	1	47.25	0	0.00	47.25	1	5,054	0.02%
2019/10/24	3	47.35	1	47.35	47.50	2	5,045	0.04%
2019/10/21	1	46.50	0	0.00	46.75	1	4,961	0.02%
2019/10/18	3	45.70	0	0.00	45.90	3	4,899	0.06%
2019/10/17	1	45.75	0	0.00	45.80	1	4,847	0.02%
2019/10/16	3	46.12	1	46.05	46.00	2	4,809	0.04%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/03	5	45.83	0	0.00	46.05	5	4,523	0.11%
2019/10/02	1	45.20	0	0.00	45.90	1	4,330	0.02%
2019/10/01	1	49.90	0	0.00	49.95	1	3,108	0.03%
2019/09/27	0	0.00	2	49.90	49.90	-2	2,437	-0.08%
2019/09/20	0	0.00	1	49.85	49.80	-1	1,749	-0.06%
2019/09/19	1	50.20	0	0.00	49.95	1	1,719	0.06%
2019/09/17	0	0.00	1	50.10	50.20	-1	1,703	-0.06%
2019/09/12	0	0.00	1	49.50	49.40	-1	1,672	-0.06%
2019/09/11	0	0.00	3	49.50	49.50	-3	1,701	-0.18%
2019/09/10	0	0.00	5	49.60	49.75	-5	1,679	-0.30%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/08/28	0	0.00	1	49.00	49.40	-1	1,653	-0.06%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	19	48.87	48.90	-19	1,597	-1.19%
2019/08/21	0	0.00	10	48.65	48.65	-10	1,667	-0.60%
2019/08/20	4	48.73	0	49.00	48.60	4	1,670	0.24%
2019/08/15	5	49.10	1	49.05	48.95	4	1,622	0.25%
2019/08/12	0	0.00	30	48.20	48.25	-30	1,598	-1.88%
2019/08/01	1	48.75	0	0.00	48.60	1	1,608	0.06%
2019/07/29	9	49.00	0	0.00	48.95	9	1,612	0.56%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/22	0	0.00	10	49.45	49.25	-10	1,600	-0.62%
2019/07/17	0	0.00	1	49.10	49.20	-1	1,607	-0.06%
2019/07/11	0	0.00	0.2	49.50	49.45	-0.2	1,629	-0.01%
2019/07/10	1	49.40	1	49.40	49.55	0	1,645	0.00%
2019/06/25	0	50.00	5	50.00	49.95	-5	1,954	-0.25%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	1	49.90	49.90	-1	1,988	-0.05%
2019/06/19	0.2	49.80	9	49.70	49.90	-8.8	2,011	-0.44%
2019/06/18	1	48.95	0	0.00	49.00	1	2,011	0.05%
2019/06/13	17	48.78	0	0.00	48.50	17	2,147	0.79%
2019/06/06	60	48.67	0	0.00	48.50	60	2,495	2.40%
2019/06/03	0	0.00	1	49.10	48.90	-1	2,532	-0.04%
2019/05/09	2	48.10	0	0.00	48.00	2	2,476	0.08%
2019/04/30	1	49.45	0	0.00	49.45	1	2,539	0.04%
2019/04/26	0	0.00	1	48.70	48.80	-1	2,529	-0.04%
2019/04/22	3	48.70	0	0.00	48.75	3	2,540	0.12%
2019/04/18	7	48.70	0	0.00	48.60	7	2,557	0.27%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/02	0	0.00	3.1	50.70	50.80	-3.1	2,589	-0.12%
2019/04/01	0	0.00	2	51.45	50.90	-2	2,640	-0.08%
2019/03/29	0	0.00	1	50.60	50.80	-1	2,550	-0.04%
2019/03/26	0	0.00	5	49.55	49.45	-5	2,493	-0.20%
2019/03/22	0	0.00	1	49.70	49.25	-1	2,481	-0.04%
2019/03/21	1	49.35	4	49.25	49.35	-3	2,453	-0.12%
2019/03/19	0	0.00	5	49.20	48.90	-5	2,361	-0.21%
2019/03/18	1	48.45	2	48.50	48.55	-1	2,302	-0.04%
2019/03/15	1.2	48.16	1	48.10	48.20	0.2	2,278	0.01%
2019/03/14	1	47.35	0	0.00	47.50	1	1,998	0.05%
2019/03/12	1	47.65	0	0.00	47.50	1	1,967	0.05%
2019/03/11	2	48.10	0	0.00	47.90	2	1,939	0.10%
2019/03/08	3	47.67	0	0.00	47.65	3	1,914	0.16%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	2	47.70	0	0.00	47.55	2	1,947	0.10%
2019/02/26	1	47.85	0	0.00	47.60	1	2,006	0.05%
2019/02/22	0	0.00	1	47.80	47.95	-1	2,000	-0.05%
2019/02/21	0	0.00	2	47.90	48.00	-2	2,004	-0.10%
2019/02/20	5	47.98	1	47.85	48.05	4	1,994	0.20%
2019/02/19	0	0.00	1	47.80	47.90	-1	1,981	-0.05%
2019/02/18	1	47.60	0	0.00	47.70	1	1,985	0.05%
2019/02/15	1	47.05	0	0.00	47.20	1	1,989	0.05%
2019/02/12	1	48.50	0	0.00	48.45	1	1,947	0.05%
2019/02/11	1	48.35	2	48.50	48.40	-1	1,951	-0.05%
2019/01/25	0	0.00	1	47.45	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	2	47.35	47.45	-2	1,868	-0.11%
2019/01/16	2	46.50	1	46.60	46.60	1	1,901	0.05%
2019/01/14	0	0.00	5	46.30	46.25	-5	1,945	-0.26%
2019/01/11	0	0.00	1	46.35	46.30	-1	2,029	-0.05%
2019/01/10	0	0.00	2	46.30	46.35	-2	2,036	-0.10%
2019/01/09	1	45.90	0	0.00	46.10	1	2,047	0.05%
2019/01/07	0	0.00	3	45.55	45.60	-3	2,086	-0.14%
2019/01/03	0	0.00	1	44.95	45.05	-1	2,227	-0.04%
2019/01/02	3	44.57	0	0.00	44.50	3	2,248	0.13%
2018/12/24	1	44.90	0	0.00	44.90	1	2,216	0.05%
2018/12/21	2	45.50	0	0.00	46.15	2	2,204	0.09%
2018/12/20	0	0.00	2	46.60	46.45	-2	2,143	-0.09%
2018/12/13	1	46.30	0	0.00	46.70	1	2,258	0.04%
2018/12/12	2.2	45.92	0	0.00	46.25	2.2	2,255	0.10%
2018/12/07	1	46.00	0	0.00	46.30	1	2,348	0.04%
2018/12/04	0	0.00	2	46.80	46.70	-2	2,983	-0.07%
2018/11/26	1	47.70	1	47.70	46.20	0	5,043	0.00%
2018/11/02	0	0.00	6	46.10	46.20	-6	5,620	-0.11%
2018/11/01	0	0.00	1	45.40	45.30	-1	5,703	-0.02%
2018/10/30	1	44.55	1	44.35	44.45	0	5,710	0.00%
2018/10/26	1	45.05	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/22	0	0.00	1	45.85	45.50	-1	5,711	-0.02%
2018/10/19	1	45.05	0	0.00	45.90	1	5,681	0.02%
2018/10/18	0	0.00	1	45.95	45.90	-1	5,597	-0.02%
2018/10/11	7	45.29	2	45.73	45.60	5	5,469	0.09%
2018/10/08	2	47.00	3	47.15	47.10	-1	5,304	-0.02%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	1	48.20	0	0.00	48.35	1	5,233	0.02%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/26	1	48.20	0	0.00	47.45	1	5,177	0.02%
2018/09/25	0	0.00	1	48.95	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	2	48.55	48.70	-2	5,175	-0.04%
2018/09/14	1	47.25	0	0.00	47.50	1	5,117	0.02%
2018/09/13	1	47.25	6	47.44	47.65	-5	5,104	-0.10%
2018/09/12	1	46.95	0	0.00	46.90	1	5,051	0.02%
2018/09/07	3	45.73	2	45.25	45.10	1	4,580	0.02%
2018/09/06	2	49.05	2	49.25	49.15	0	3,932	0.00%
2018/09/05	7	48.81	0	0.00	48.80	7	3,239	0.22%
2018/09/04	2	50.00	0	0.00	49.95	2	2,892	0.07%
2018/09/03	0	0.00	3.9	50.03	50.00	-3.9	2,724	-0.14%
2018/08/31	0	0.00	1	49.40	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.10	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	48.90	48.95	-1	2,728	-0.04%
2018/08/23	0	0.00	2	48.35	48.40	-2	2,840	-0.07%
2018/08/22	2	48.65	0	0.00	48.35	2	2,883	0.07%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.05	48.00	-1	2,873	-0.03%
2018/07/20	0	0.00	1	45.75	45.85	-1	2,471	-0.04%
2018/07/04	1	44.45	0	0.00	44.45	1	2,663	0.04%
2018/07/03	1	44.55	0	0.00	44.20	1	2,704	0.04%
2018/06/15	0	0.00	1	46.75	45.90	-1	2,624	-0.04%
2018/06/14	0	0.00	2	46.43	46.35	-2	2,513	-0.08%
2018/06/13	2	47.85	0	0.00	47.25	2	2,469	0.08%
2018/06/11	1	47.95	4	48.05	47.60	-3	2,510	-0.12%
2018/06/07	0	0.00	1	47.55	47.45	-1	2,455	-0.04%
2018/06/06	3	47.47	1	47.75	47.85	2	2,452	0.08%
2018/06/04	2	46.68	0	0.00	46.60	2	2,310	0.09%
2018/05/29	0	0.00	1	46.10	46.15	-1	2,121	-0.05%
2018/05/28	0	0.00	1	45.65	45.65	-1	2,116	-0.05%
2018/05/24	1	46.25	1	46.05	46.30	0	2,108	0.00%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/21	2	46.30	0	0.00	46.25	2	2,105	0.10%
2018/05/18	0	0.00	1	45.80	45.90	-1	2,105	-0.05%
2018/05/17	1	45.85	1	45.80	45.65	0	2,114	0.00%
2018/05/15	1	45.40	0	0.00	45.50	1	2,200	0.05%
2018/05/11	0	0.00	1	45.20	45.30	-1	2,243	-0.04%
2018/05/08	0	0.00	2	45.30	45.40	-2	2,279	-0.09%
2018/05/07	0	0.00	1	45.20	45.20	-1	2,310	-0.04%
2018/05/02	2	45.98	0	0.00	46.00	2	2,512	0.08%
2018/04/30	1	45.60	3	45.45	45.80	-2	2,513	-0.08%
2018/04/27	0	0.00	1	45.35	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	1	45.35	45.15	-1	2,621	-0.04%
2018/04/25	1	45.20	2	45.40	45.20	-1	2,616	-0.04%
2018/04/24	1	45.70	0	0.00	45.20	1	2,622	0.04%
2018/04/20	0	0.00	5	45.10	45.30	-5	2,590	-0.19%
2018/04/13	0	0.00	3	45.17	45.15	-3	2,574	-0.12%
2018/04/11	1	46.05	0	0.00	45.70	1	2,585	0.04%
2018/04/10	1	45.05	0	0.00	45.40	1	2,580	0.04%
2018/04/03	1	45.15	2	45.08	45.20	-1	2,589	-0.04%
2018/03/31	0	0.00	1	45.20	45.15	-1	2,588	-0.04%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/27	3	45.48	0	0.00	45.40	3	2,578	0.12%
2018/03/12	1	45.10	0	0.00	44.95	1	2,704	0.04%
2018/03/07	1	44.20	0	0.00	44.10	1	2,691	0.04%
2018/02/27	0	0.00	13	44.81	44.15	-13	2,727	-0.48%
2018/02/08	3	44.00	3	43.95	44.10	0	2,679	0.00%
2018/02/07	0	0.00	1	43.95	44.20	-1	2,682	-0.04%
2018/02/06	1	43.20	0	0.00	42.20	1	2,599	0.04%
2018/02/01	0	0.00	1	45.60	45.55	-1	2,514	-0.04%
2018/01/31	1	45.90	1	45.30	45.80	0	2,514	0.00%
2018/01/30	0	0.00	1	46.10	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	1	46.30	46.50	-1	2,443	-0.04%
2018/01/26	2	46.00	9	46.10	46.45	-7	2,421	-0.29%
2018/01/24	1	44.90	2	44.75	45.00	-1	2,263	-0.04%
2018/01/23	1	44.05	4	44.86	44.95	-3	2,212	-0.14%
2018/01/19	1	42.80	3	42.70	42.85	-2	2,135	-0.09%
2018/01/18	2	43.20	1	43.35	42.80	1	2,129	0.05%
2018/01/17	0	0.00	1	43.05	43.05	-1	2,113	-0.05%
2018/01/15	2	42.58	0	0.00	42.85	2	2,080	0.10%
2018/01/12	0	0.00	2	42.60	42.80	-2	2,100	-0.10%
2018/01/11	0	0.00	1	42.20	42.45	-1	2,114	-0.05%
2018/01/10	1	43.05	1	42.80	42.75	0	2,122	0.00%
2018/01/08	1	43.35	2	43.30	43.40	-1	2,116	-0.05%
2018/01/02	0	0.00	3	42.78	43.15	-3	2,095	-0.14%