興富發 (2542)-永豐金-中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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間: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-中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-中盛券商分點個股進出
永豐金-中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
2023/10/27	0	40.95	0	0.00	40.80	0	3,471	0.00%
2023/10/26	0	0.00	4	40.95	40.95	-4	3,476	-0.12%
2023/10/25	0.2	41.08	4	41.00	41.00	-3.8	3,465	-0.11%
2023/10/23	0	0.00	2.2	40.81	40.75	-2.2	3,488	-0.06%
2023/10/20	2.2	41.11	1.5	41.22	41.10	0.7	3,504	0.02%
2023/10/19	1	41.90	0.6	41.87	41.80	0.4	3,542	0.01%
2023/10/18	2	40.98	2	42.05	42.05	0	3,479	0.00%
2023/10/17	44	40.96	0	0.00	41.00	44	3,199	1.38%
2023/10/16	3.1	41.10	3	41.10	41.30	0.1	3,162	0.00%
2023/10/13	9.7	40.22	0.1	40.85	40.85	9.6	3,128	0.31%
2023/10/12	5.1	39.94	2	39.95	40.20	3.1	3,125	0.10%
2023/10/11	6	40.02	6.6	39.95	40.10	-0.6	3,128	-0.02%
2023/10/06	0.1	39.32	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	1.2	39.17	0	0.00	39.10	1.2	3,071	0.04%
2023/10/04	4.1	39.10	0	0.00	39.10	4.1	3,075	0.13%
2023/10/03	2.3	39.27	0	0.00	39.25	2.3	3,077	0.07%
2023/10/02	5.5	39.30	0	0.00	39.30	5.5	3,075	0.18%
2023/09/28	7.8	39.50	7	39.65	39.45	0.8	3,028	0.03%
2023/09/27	11	39.75	0	0.00	39.55	11	2,981	0.37%
2023/09/26	5.7	39.90	16.1	40.04	40.00	-10.3	2,901	-0.36%
2023/09/25	5.7	43.18	6.5	43.07	43.05	-0.8	2,712	-0.03%
2023/09/22	11.7	43.42	0.6	43.51	43.40	11.1	2,593	0.43%
2023/09/21	3.1	43.95	4.2	44.01	43.95	-1.2	2,534	-0.05%
2023/09/20	2	44.20	5	44.20	44.20	-3	2,472	-0.12%
2023/09/19	16	44.28	3	44.28	44.30	13	2,406	0.54%
2023/09/18	1.3	43.70	2.1	43.71	44.15	-0.8	2,376	-0.04%
2023/09/15	6.1	43.46	0.3	43.90	43.25	5.9	2,331	0.25%
2023/09/13	0	0.00	11.4	43.70	43.70	-11.4	2,204	-0.52%
2023/09/12	1.1	43.55	0	0.00	43.60	1.1	2,254	0.05%
2023/09/11	0.1	43.45	0	0.00	43.50	0.1	2,268	0.00%
2023/09/08	1	43.70	3	43.53	43.40	-2	2,272	-0.09%
2023/09/07	1	43.30	2	43.30	43.40	-1	2,261	-0.04%
2023/09/06	0	0.00	7.2	43.23	43.40	-7.2	2,289	-0.31%
2023/09/05	3.1	43.42	24.2	43.52	43.45	-21.1	2,292	-0.92%
2023/09/04	1.2	43.27	3	43.22	43.60	-1.8	2,273	-0.08%
2023/09/01	0	0.00	3	42.93	42.95	-3	2,211	-0.14%
2023/08/31	0.1	43.15	1	43.10	43.00	-0.9	2,211	-0.04%
2023/08/30	3	43.12	1	43.05	43.25	2	2,228	0.09%
2023/08/29	0.1	43.08	3	43.08	43.20	-2.9	2,235	-0.13%
2023/08/28	0	0.00	0	42.85	42.95	0	2,238	0.00%
2023/08/25	0.5	42.60	0	0.00	42.40	0.5	2,284	0.02%
2023/08/24	8	42.15	0.1	42.30	42.30	7.9	2,289	0.35%
2023/08/23	0	42.35	0	0.00	42.30	0	2,294	0.00%
2023/08/22	3	42.52	0	0.00	42.40	3	2,320	0.13%
2023/08/21	1	42.80	0	0.00	42.75	1	2,323	0.04%
2023/08/18	0.3	42.75	3.7	42.76	42.95	-3.4	2,348	-0.15%
2023/08/17	0	42.60	0	0.00	42.60	0	2,343	0.00%
2023/08/16	0.9	42.52	10	42.60	42.60	-9.1	2,375	-0.38%
2023/08/15	0	0.00	1.1	42.81	42.65	-1.1	2,401	-0.05%
2023/08/14	1.1	42.75	0	43.10	42.60	1	2,426	0.04%
2023/08/11	0	0.00	12.2	43.32	43.40	-12.2	2,426	-0.50%
2023/08/10	0	42.60	1.1	42.60	42.90	-1.1	2,378	-0.05%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0	42.80	8	42.90	42.95	-8	2,553	-0.31%
2023/08/07	0.6	42.75	1.7	42.78	42.80	-1.1	2,962	-0.04%
2023/08/04	1	42.70	0	0.00	42.70	1	2,965	0.03%
2023/08/02	6	42.49	63.6	42.43	42.55	-57.6	2,959	-1.95%
2023/08/01	7	42.50	3	42.50	42.55	4	2,975	0.14%
2023/07/31	1.1	42.31	1	42.35	42.30	0.1	2,977	0.00%
2023/07/26	0	42.15	0	42.20	42.05	0	3,022	0.00%
2023/07/25	7.2	41.63	1	41.70	41.60	6.2	3,007	0.21%
2023/07/24	3.7	41.94	0.2	42.00	41.70	3.5	2,980	0.12%
2023/07/21	3.1	42.11	7.6	42.36	42.15	-4.5	2,924	-0.15%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/19	2	42.10	0	0.00	42.15	2	2,951	0.07%
2023/07/18	4.2	42.15	2	42.15	42.15	2.2	2,944	0.07%
2023/07/17	2.5	42.25	0	0.00	42.25	2.5	2,931	0.09%
2023/07/14	2.3	42.55	0	0.00	42.55	2.3	2,898	0.08%
2023/07/13	3.5	42.62	2	42.70	42.80	1.5	2,887	0.05%
2023/07/11	3	42.70	0	0.00	43.00	3	2,878	0.10%
2023/07/10	12.2	42.82	0	0.00	42.80	12.2	2,878	0.42%
2023/07/07	9.1	42.79	0	0.00	42.75	9.1	2,913	0.31%
2023/07/06	0	0.00	3	42.70	42.80	-3	2,900	-0.10%
2023/07/05	0.2	42.80	0	0.00	42.70	0.2	2,901	0.01%
2023/07/04	0.2	42.75	1	42.75	42.85	-0.8	2,939	-0.03%
2023/07/03	1	42.65	0	0.00	42.80	1	2,955	0.04%
2023/06/30	1	42.55	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	0.00	12	42.65	42.75	-12	2,963	-0.40%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/27	0.2	42.33	0	0.00	42.25	0.2	2,978	0.01%
2023/06/26	0	0.00	0	42.40	42.25	0	2,985	0.00%
2023/06/21	0.4	42.34	0	0.00	42.25	0.4	3,006	0.01%
2023/06/20	3.3	42.26	94	42.30	42.15	-90.7	3,001	-3.02%
2023/06/19	2	42.40	0.2	42.30	42.30	1.8	2,982	0.06%
2023/06/16	3.7	42.31	3	42.38	42.25	0.7	2,968	0.02%
2023/06/15	1	42.80	0.3	42.92	42.70	0.7	2,912	0.02%
2023/06/14	2.2	42.86	2	43.00	43.00	0.2	2,916	0.01%
2023/06/13	1	42.95	1	42.95	42.95	0	2,950	0.00%
2023/06/12	0	0.00	4.1	43.05	42.85	-4.1	3,027	-0.13%
2023/06/09	0.4	42.53	3.3	42.48	42.50	-2.9	3,009	-0.10%
2023/06/08	0	0.00	0.3	42.60	42.55	-0.3	3,019	-0.01%
2023/06/07	0	42.55	4.1	42.48	42.60	-4.1	3,035	-0.13%
2023/06/06	0	0.00	2	42.55	42.50	-2	3,037	-0.07%
2023/06/05	1	42.60	0	0.00	42.50	1	3,041	0.03%
2023/06/02	0	42.60	1.6	42.60	42.60	-1.6	3,052	-0.05%
2023/06/01	0	0.00	0.1	42.63	42.60	-0.1	3,065	0.00%
2023/05/31	0	42.17	1	42.40	42.60	-1	3,080	-0.03%
2023/05/30	2.2	42.11	0.1	42.20	42.15	2.2	3,030	0.07%
2023/05/29	1.1	42.21	4.1	42.16	42.10	-3	3,039	-0.10%
2023/05/26	0.1	42.24	3	42.20	42.20	-2.9	3,040	-0.09%
2023/05/25	6.2	42.64	6.1	42.81	42.50	0.1	3,025	0.00%
2023/05/24	1.3	43.03	6.5	43.02	43.05	-5.3	3,015	-0.18%
2023/05/23	3.2	42.61	4	42.60	42.75	-0.8	2,976	-0.03%
2023/05/22	2.1	42.45	2.5	42.51	42.60	-0.4	2,973	-0.01%
2023/05/19	2.1	41.86	5.1	41.95	42.00	-3	2,931	-0.10%
2023/05/18	3.3	41.95	1.4	41.98	42.00	1.8	2,896	0.06%
2023/05/17	2.1	41.62	4	41.66	41.90	-1.9	2,868	-0.06%
2023/05/16	0.5	41.70	2.4	41.52	41.65	-1.8	2,836	-0.06%
2023/05/15	22.2	41.15	10.1	41.32	41.35	12.1	2,816	0.43%
2023/05/12	30	41.68	39.7	41.71	41.95	-9.7	2,713	-0.36%
2023/05/11	47.2	41.93	46.8	41.89	42.30	0.5	2,632	0.02%
2023/05/10	1.1	43.15	12.1	43.20	43.20	-11	2,214	-0.50%
2023/05/09	5.4	43.20	1	43.40	43.20	4.4	2,214	0.20%
2023/05/08	0.1	43.02	0	0.00	43.30	0.1	2,235	0.01%
2023/05/05	0	0.00	27.2	42.93	42.90	-27.2	2,230	-1.22%
2023/05/04	12.1	42.78	22.9	42.76	42.85	-10.8	2,252	-0.48%
2023/05/03	0	42.30	4.4	42.23	42.30	-4.3	2,241	-0.19%
2023/05/02	0	42.10	2	42.18	42.20	-2	2,289	-0.09%
2023/04/28	0	0.00	1	42.15	42.05	-1	2,366	-0.04%
2023/04/27	0.1	42.00	6	42.00	42.05	-5.9	2,398	-0.25%
2023/04/26	0	41.85	9.4	41.85	42.00	-9.3	2,410	-0.39%
2023/04/25	0	41.95	2.8	41.85	41.65	-2.7	2,423	-0.11%
2023/04/24	8	41.75	0	0.00	41.75	8	2,406	0.33%
2023/04/21	5	41.79	14.1	41.88	41.85	-9.1	2,423	-0.38%
2023/04/20	1	41.95	10	42.00	41.85	-9	2,422	-0.37%
2023/04/19	0.3	42.13	2.3	42.09	42.00	-2	2,422	-0.08%
2023/04/18	0	0.00	1.2	42.15	42.10	-1.2	2,402	-0.05%
2023/04/17	1	42.15	3.5	42.12	42.05	-2.5	2,394	-0.11%
2023/04/14	4	42.13	3	42.12	42.10	1	2,390	0.04%
2023/04/13	1	41.85	3	42.10	42.10	-2	2,397	-0.08%
2023/04/12	14.7	42.13	12.1	42.11	41.95	2.6	2,407	0.11%
2023/04/11	5.1	41.61	16	41.64	41.75	-10.9	2,348	-0.46%
2023/04/10	2.2	41.58	4	41.75	41.45	-1.8	2,381	-0.08%
2023/04/07	0.9	41.11	3.8	41.27	41.70	-2.9	2,499	-0.12%
2023/04/06	2.1	40.91	17	40.97	40.85	-14.8	2,473	-0.60%
2023/03/31	0	0.00	0.2	41.00	41.15	-0.2	2,570	-0.01%
2023/03/30	2	40.93	0	0.00	41.00	2	2,889	0.07%
2023/03/29	0	40.90	0	0.00	41.05	0	3,290	0.00%
2023/03/28	0.1	40.75	0	40.80	40.70	0.1	3,717	0.00%
2023/03/27	1.4	40.74	22	40.75	40.70	-20.6	4,154	-0.50%
2023/03/24	3	40.72	0.3	40.75	40.65	2.7	4,616	0.06%
2023/03/23	2.4	41.04	0.8	41.25	41.00	1.6	4,683	0.03%
2023/03/22	0.5	41.15	9	41.10	41.15	-8.5	4,761	-0.18%
2023/03/21	1.2	41.05	5.2	41.14	41.10	-4	4,864	-0.08%
2023/03/20	1	40.50	0.1	40.65	40.70	0.9	4,939	0.02%
2023/03/17	1.1	40.45	0.1	40.45	40.40	1	4,979	0.02%
2023/03/16	3.6	40.05	24.3	40.07	40.10	-20.8	5,004	-0.42%
2023/03/15	9.8	40.79	36	40.84	40.60	-26.2	5,035	-0.52%
2023/03/14	0.6	41.77	1.3	41.55	41.50	-0.8	4,997	-0.02%
2023/03/13	11.1	41.53	1	41.65	41.80	10.1	5,086	0.20%
2023/03/10	1	41.95	41	41.95	41.95	-40	5,112	-0.78%
2023/03/09	0.2	41.95	0.1	42.00	41.95	0.2	5,127	0.00%
2023/03/08	2.1	41.70	21.2	41.80	41.85	-19.1	5,151	-0.37%
2023/03/07	2.1	41.54	0	0.00	41.80	2.1	5,162	0.04%
2023/03/06	4.1	41.76	2.6	41.76	41.80	1.5	5,202	0.03%
2023/03/03	6.7	41.90	14.1	41.85	41.95	-7.4	5,213	-0.14%
2023/03/02	3	42.15	0	0.00	42.25	3	5,216	0.06%
2023/03/01	0.1	42.35	2.8	42.31	42.35	-2.7	5,253	-0.05%
2023/02/24	3	42.30	21	42.45	42.40	-18	5,404	-0.33%
2023/02/23	0	42.45	3.6	42.44	42.40	-3.6	5,417	-0.07%
2023/02/22	0	42.10	5	42.30	42.30	-5	5,435	-0.09%
2023/02/21	0	42.25	0.1	42.25	42.25	-0.1	5,466	0.00%
2023/02/20	0	0.00	11	42.23	42.30	-11	5,567	-0.20%
2023/02/17	0.2	41.90	2.1	41.93	41.95	-1.9	5,613	-0.03%
2023/02/16	1.6	41.93	0	0.00	41.90	1.6	5,744	0.03%
2023/02/15	0.2	41.95	0.1	41.95	41.85	0.1	5,799	0.00%
2023/02/14	0	41.95	0	0.00	42.00	0	5,835	0.00%
2023/02/13	1	41.50	2	41.60	41.80	-1	5,888	-0.02%
2023/02/10	1	41.55	2	41.55	41.55	-1	5,912	-0.02%
2023/02/09	0.1	41.90	3.3	41.81	41.75	-3.2	5,946	-0.05%
2023/02/08	2	41.83	5	41.85	41.90	-3	6,025	-0.05%
2023/02/07	2	41.88	0.1	41.95	41.95	1.9	6,053	0.03%
2023/02/06	1.7	41.82	6.1	41.88	42.00	-4.4	6,047	-0.07%
2023/02/03	1	41.25	0.1	41.30	41.80	0.9	6,036	0.01%
2023/02/02	4.6	41.53	0	0.00	41.25	4.6	6,057	0.08%
2023/02/01	0	0.00	5.1	41.48	41.60	-5.1	6,045	-0.08%
2023/01/31	5.1	41.30	2	41.25	41.10	3.1	6,114	0.05%
2023/01/30	9.2	40.70	1	40.90	40.65	8.2	6,079	0.13%
2023/01/17	5.1	40.58	0.3	40.70	40.70	4.8	6,054	0.08%
2023/01/16	1.2	40.89	3	40.90	40.70	-1.8	6,047	-0.03%
2023/01/13	2	40.68	2.3	40.76	40.80	-0.3	6,054	0.00%
2023/01/12	2	40.65	1.1	40.70	40.70	0.9	6,092	0.01%
2023/01/11	5.1	40.67	5.2	40.66	40.60	-0.2	6,125	0.00%
2023/01/10	1	40.45	0.1	40.53	40.50	0.9	6,136	0.02%
2023/01/09	2.1	40.43	6.6	40.46	40.45	-4.6	6,165	-0.07%
2023/01/06	0.1	40.51	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	2.1	40.58	0	0.00	40.40	2.1	6,223	0.03%
2023/01/04	0.2	40.50	0	0.00	40.60	0.2	6,229	0.00%
2023/01/03	0.2	40.36	0	0.00	40.35	0.2	6,276	0.00%
2022/12/30	3.1	40.46	0	40.80	40.30	3.1	6,293	0.05%
2022/12/28	1	40.41	5	41.08	40.70	-4	6,284	-0.06%
2022/12/27	0	0.00	5	41.35	41.45	-5	6,283	-0.08%
2022/12/26	0.1	40.40	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	11.1	40.29	0.8	40.45	40.35	10.4	6,264	0.17%
2022/12/22	7.1	39.92	4.5	40.15	42.00	2.6	6,211	0.04%
2022/12/21	30.4	39.11	87.1	39.33	40.00	-56.7	6,026	-0.94%
2022/12/20	34.6	39.82	58	39.92	39.65	-23.4	5,780	-0.40%
2022/12/19	20.6	40.72	34	40.96	40.50	-13.4	5,621	-0.24%
2022/12/16	29.3	41.81	4	41.85	41.15	25.3	5,404	0.47%
2022/12/15	41.1	41.98	10.3	42.35	42.40	30.8	5,094	0.60%
2022/12/14	12	42.28	13.3	42.29	42.60	-1.4	5,170	-0.03%
2022/12/13	11.4	43.05	4.1	43.17	42.75	7.4	5,162	0.14%
2022/12/12	1	43.70	2.5	43.83	43.65	-1.5	5,153	-0.03%
2022/12/09	1	43.81	6.9	44.07	44.00	-5.8	5,155	-0.11%
2022/12/08	0.1	44.10	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	0.1	43.74	11.1	44.03	44.35	-11	5,137	-0.21%
2022/12/06	5.2	43.88	6	44.06	43.95	-0.8	5,103	-0.02%
2022/12/05	0.8	44.45	7.7	44.46	44.40	-6.9	5,088	-0.14%
2022/12/02	39.3	44.40	3	44.43	44.25	36.3	5,030	0.72%
2022/12/01	2.1	44.75	6	44.82	44.80	-3.9	5,016	-0.08%
2022/11/30	14.1	44.66	10	44.80	44.80	4.1	5,021	0.08%
2022/11/29	3.1	44.70	1	44.75	44.80	2.1	5,026	0.04%
2022/11/28	12.4	44.47	14	44.50	44.85	-1.6	5,036	-0.03%
2022/11/25	5.1	44.61	6.2	44.61	44.55	-1.1	5,022	-0.02%
2022/11/24	3	44.87	1	44.90	44.90	2	5,032	0.04%
2022/11/23	2	44.80	5.2	44.90	44.90	-3.2	5,037	-0.06%
2022/11/22	1.5	44.62	17.3	44.72	44.85	-15.8	5,044	-0.31%
2022/11/21	0.1	43.85	1	44.00	43.95	-0.9	4,921	-0.02%
2022/11/17	0	43.50	7.8	43.52	43.55	-7.8	4,949	-0.16%
2022/11/16	0	0.00	12.2	43.38	43.20	-12.2	4,925	-0.25%
2022/11/15	1.7	43.03	2	42.90	42.90	-0.3	4,916	-0.01%
2022/11/14	0.1	42.95	28.7	43.05	43.35	-28.6	4,875	-0.59%
2022/11/11	1.1	42.39	8.4	42.43	42.40	-7.3	4,802	-0.15%
2022/11/10	3	42.17	11.1	41.94	42.25	-8.1	4,814	-0.17%
2022/11/09	5	42.20	7.7	42.19	42.25	-2.7	4,868	-0.06%
2022/11/08	3.2	41.90	0.1	41.95	41.90	3.2	4,840	0.07%
2022/11/07	0.1	41.95	37.4	42.00	42.05	-37.3	4,888	-0.76%
2022/11/04	0.6	41.70	72	41.83	42.00	-71.4	4,888	-1.46%
2022/11/03	3.4	40.93	4.1	41.21	41.30	-0.7	4,842	-0.01%
2022/11/02	0.5	41.41	1.7	41.47	41.25	-1.2	4,832	-0.03%
2022/11/01	8.5	41.32	39.4	41.42	41.45	-31	4,873	-0.64%
2022/10/31	5.3	41.23	18.5	41.37	41.45	-13.2	4,888	-0.27%
2022/10/28	1.7	41.75	17	41.79	41.65	-15.3	4,880	-0.31%
2022/10/27	0.4	41.79	19.7	41.36	41.80	-19.3	4,875	-0.40%
2022/10/26	0	40.60	3	40.57	40.60	-3	4,816	-0.06%
2022/10/25	5.2	40.50	2.1	40.65	40.65	3.1	4,828	0.06%
2022/10/24	5	40.80	12	40.63	40.60	-7	4,786	-0.15%
2022/10/21	0	0.00	0	40.55	40.50	0	4,758	0.00%
2022/10/20	3	39.98	3	39.98	40.35	0	4,768	0.00%
2022/10/19	0	39.90	24	40.25	40.20	-24	4,726	-0.51%
2022/10/18	0.2	39.60	4	39.60	39.60	-3.8	4,685	-0.08%
2022/10/17	1	38.50	2	38.70	39.20	-1	4,736	-0.02%
2022/10/14	2.1	38.90	0.4	39.20	39.20	1.7	4,808	0.04%
2022/10/13	9.5	38.35	4	38.38	38.75	5.5	4,945	0.11%
2022/10/12	2	38.93	5.2	39.00	38.95	-3.2	5,106	-0.06%
2022/10/11	1.1	38.40	0	38.65	39.35	1.1	5,224	0.02%
2022/10/07	4.5	39.06	0	0.00	38.90	4.5	5,188	0.09%
2022/10/06	1.2	39.56	3	39.55	39.65	-1.8	5,180	-0.04%
2022/10/05	1.2	39.72	1	39.75	39.75	0.2	5,206	0.00%
2022/10/04	1.2	39.65	0	0.00	39.70	1.2	5,244	0.02%
2022/10/03	3.2	39.48	18.2	39.10	39.85	-15.1	5,232	-0.29%
2022/09/30	2.3	38.20	1	38.10	39.00	1.3	5,202	0.03%
2022/09/29	8.2	38.25	0	0.00	38.60	8.2	5,204	0.16%
2022/09/28	19.2	38.52	4	38.00	38.00	15.2	5,171	0.29%
2022/09/27	19	39.73	60.4	40.00	39.65	-41.4	5,055	-0.82%
2022/09/26	67.5	40.27	29.1	40.18	40.20	38.4	4,940	0.78%
2022/09/23	7.2	47.75	85	47.74	47.80	-77.8	4,766	-1.63%
2022/09/22	19.1	47.82	27	47.80	47.75	-7.9	4,634	-0.17%
2022/09/21	11.3	47.92	52.5	48.01	48.00	-41.2	4,521	-0.91%
2022/09/20	51.3	48.00	21	48.05	48.00	30.2	4,374	0.69%
2022/09/19	5.9	48.08	42	48.13	48.15	-36.2	4,340	-0.83%
2022/09/16	0.6	48.30	22	48.26	48.30	-21.4	4,306	-0.50%
2022/09/15	0.1	48.40	2.1	48.40	48.25	-2	4,462	-0.05%
2022/09/14	2.2	48.26	31	48.18	48.25	-28.8	4,782	-0.60%
2022/09/13	0.3	48.61	25	48.52	48.50	-24.7	5,003	-0.49%
2022/09/12	0.5	48.33	30	48.35	48.40	-29.5	5,233	-0.56%
2022/09/08	1	48.00	27	48.16	48.35	-26	5,532	-0.47%
2022/09/07	8.2	47.86	8	47.99	47.90	0.2	5,636	0.00%
2022/09/06	1.1	47.96	45.6	48.04	48.10	-44.5	5,682	-0.78%
2022/09/05	9	47.97	1	47.95	47.95	8	5,683	0.14%
2022/09/02	10.1	47.98	12	48.05	48.00	-1.9	5,698	-0.03%
2022/09/01	6.1	47.98	9.6	48.06	48.10	-3.5	5,726	-0.06%
2022/08/31	15.1	48.30	11	48.38	48.40	4.1	5,714	0.07%
2022/08/30	0.2	48.24	8.8	48.34	48.35	-8.6	5,694	-0.15%
2022/08/29	8.2	47.73	1	47.85	47.85	7.2	5,702	0.13%
2022/08/26	0.2	48.11	5	48.12	48.20	-4.9	5,824	-0.08%
2022/08/25	5	48.00	3	48.03	48.10	2	5,812	0.03%
2022/08/24	2	47.75	3	47.87	48.00	-1	5,807	-0.02%
2022/08/23	2.1	47.65	3	47.52	47.65	-0.9	5,790	-0.02%
2022/08/22	0	47.43	13.1	47.43	47.65	-13.1	5,815	-0.22%
2022/08/19	0.1	47.00	0.4	47.00	47.00	-0.3	5,742	-0.01%
2022/08/18	2.3	46.89	0	0.00	46.80	2.3	5,742	0.04%
2022/08/17	9.4	46.96	7	47.10	47.20	2.4	5,720	0.04%
2022/08/16	15.8	46.75	4.1	46.49	46.80	11.7	5,658	0.21%
2022/08/15	7.3	46.30	1.2	46.32	46.20	6.1	5,579	0.11%
2022/08/12	10	46.26	0	0.00	46.15	10	5,593	0.18%
2022/08/11	7.7	45.96	3	45.95	45.90	4.7	5,573	0.08%
2022/08/10	10.1	45.84	5.1	45.92	45.75	5	5,595	0.09%
2022/08/09	1.1	45.96	12	45.98	46.00	-10.9	5,615	-0.19%
2022/08/08	2.1	45.92	5	45.65	46.00	-2.9	5,670	-0.05%
2022/08/05	7.2	45.74	27	45.72	45.85	-19.8	5,890	-0.34%
2022/08/04	12.1	45.35	4.6	45.44	45.65	7.5	5,966	0.13%
2022/08/03	5.1	45.60	3	45.80	45.80	2.1	5,960	0.03%
2022/08/02	12.3	45.63	29	45.83	46.00	-16.7	5,996	-0.28%
2022/08/01	5.1	45.88	25.1	45.95	45.90	-20.1	6,010	-0.33%
2022/07/29	6.1	45.23	10	45.14	45.35	-4	5,999	-0.07%
2022/07/28	0	0.00	6	44.92	44.90	-6	6,010	-0.10%
2022/07/27	5.1	44.72	6.3	44.67	44.65	-1.2	6,026	-0.02%
2022/07/26	3	44.90	0	0.00	44.80	3	6,033	0.05%
2022/07/25	1.1	44.96	3	45.12	45.10	-2	6,048	-0.03%
2022/07/22	12	44.85	11.1	44.91	45.20	0.9	6,076	0.01%
2022/07/21	7.1	45.00	0	0.00	45.15	7.1	6,053	0.12%
2022/07/20	28.1	45.64	11	46.08	45.35	17.1	6,060	0.28%
2022/07/19	1.1	45.91	43.3	45.76	45.75	-42.2	6,023	-0.70%
2022/07/18	1	44.90	68.1	44.93	45.10	-67.1	5,953	-1.13%
2022/07/15	3.2	43.39	17	43.35	43.40	-13.8	5,964	-0.23%
2022/07/14	0.2	43.64	0	0.00	43.50	0.2	6,095	0.00%
2022/07/13	3.1	43.60	1	43.50	43.50	2.1	6,119	0.03%
2022/07/12	7.4	43.24	3.1	43.35	43.20	4.3	6,150	0.07%
2022/07/11	0.3	43.86	3	43.85	43.80	-2.7	6,163	-0.04%
2022/07/08	4.4	43.93	1	43.75	43.85	3.4	6,195	0.05%
2022/07/07	3.6	43.97	4	43.90	43.80	-0.4	6,213	-0.01%
2022/07/06	2.4	44.31	13.1	44.42	44.20	-10.7	6,327	-0.17%
2022/07/05	0	0.00	2	44.65	44.65	-2	6,572	-0.03%
2022/07/04	0.7	44.38	14	44.33	44.40	-13.3	6,803	-0.20%
2022/07/01	14.2	44.38	10	44.90	43.95	4.2	7,609	0.06%
2022/06/30	3	45.02	16	44.92	45.20	-13	8,178	-0.16%
2022/06/29	5	45.05	12.2	44.98	45.10	-7.2	8,197	-0.09%
2022/06/28	0	44.85	0.9	44.70	44.80	-0.9	8,203	-0.01%
2022/06/27	2.1	44.55	25.2	44.60	44.80	-23.1	8,257	-0.28%
2022/06/24	3.4	44.10	21	44.01	44.20	-17.6	8,284	-0.21%
2022/06/23	15.8	43.35	18	43.39	43.30	-2.2	8,320	-0.03%
2022/06/22	32.1	43.10	1.1	42.94	43.25	31	8,163	0.38%
2022/06/21	23.7	43.61	1	43.60	43.35	22.7	7,857	0.29%
2022/06/20	34.1	43.78	7	43.99	43.60	27.1	7,697	0.35%
2022/06/17	40	43.68	13.8	44.17	44.75	26.3	7,720	0.34%
2022/06/16	16.9	44.60	0	0.00	44.55	16.9	7,555	0.22%
2022/06/15	6.9	45.04	1	45.35	45.05	5.9	7,569	0.08%
2022/06/14	0.1	45.09	8	44.96	45.40	-7.9	7,728	-0.10%
2022/06/13	5.7	44.60	0	0.00	44.80	5.7	8,324	0.07%
2022/06/10	4.4	44.88	1	44.75	44.90	3.4	8,491	0.04%
2022/06/09	4.2	45.25	0	0.00	45.25	4.2	8,562	0.05%
2022/06/08	2.1	45.23	4	45.20	45.45	-1.9	8,561	-0.02%
2022/06/07	14.2	44.99	0	0.00	45.35	14.2	8,600	0.17%
2022/06/06	23.9	45.08	100	45.00	45.00	-76.1	8,621	-0.88%
2022/06/02	15.1	46.16	1	46.25	46.10	14.1	8,580	0.16%
2022/06/01	6.2	46.45	0	0.00	46.35	6.2	8,711	0.07%
2022/05/31	3.2	46.46	1	46.50	46.45	2.2	8,812	0.03%
2022/05/30	0.1	46.40	2	46.50	46.55	-1.9	8,881	-0.02%
2022/05/27	2	46.00	2	46.08	46.00	0	8,908	0.00%
2022/05/26	5.1	45.95	3	46.00	46.00	2.1	9,060	0.02%
2022/05/25	0.2	45.70	0.3	46.00	46.00	-0.1	9,159	0.00%
2022/05/24	3	45.90	9	45.91	45.80	-6	9,320	-0.06%
2022/05/23	14	45.93	2	45.98	46.00	12	9,444	0.13%
2022/05/20	0	45.90	12	45.68	45.85	-12	9,685	-0.12%
2022/05/19	3	45.48	10	45.50	45.60	-7	9,778	-0.07%
2022/05/18	1.5	45.87	12	45.81	45.90	-10.5	9,750	-0.11%
2022/05/17	2.1	45.10	4	45.15	45.45	-1.9	9,739	-0.02%
2022/05/16	15.1	44.53	0	44.70	44.55	15.1	9,756	0.15%
2022/05/13	88.7	44.14	257	44.17	44.70	-168.3	9,762	-1.72%	大賣/鉅額交易
2022/05/12	15.6	45.67	7.3	45.67	45.40	8.3	9,552	0.09%
2022/05/11	2.1	46.28	2	46.25	46.25	0.1	9,474	0.00%
2022/05/10	12.5	46.07	13.1	46.26	46.50	-0.6	9,491	-0.01%
2022/05/09	17.2	46.62	7.5	46.75	46.50	9.7	9,510	0.10%
2022/05/06	10.2	46.87	17	46.80	46.90	-6.8	9,568	-0.07%
2022/05/05	8	47.01	11	47.08	47.00	-3	9,644	-0.03%
2022/05/04	3.3	46.94	1	46.75	46.90	2.3	9,731	0.02%
2022/05/03	10.1	46.66	0	0.00	46.65	10.1	9,780	0.10%
2022/04/29	3	46.80	4	46.80	46.95	-1	9,807	-0.01%
2022/04/28	8	46.80	3	46.77	46.70	5	9,846	0.05%
2022/04/27	14	46.74	2	46.73	46.70	12	9,839	0.12%
2022/04/26	24.1	46.91	3	47.12	47.20	21.1	9,858	0.21%
2022/04/25	19.2	46.51	4	46.55	46.45	15.2	9,766	0.16%
2022/04/22	10.5	47.27	9	47.38	47.10	1.5	9,677	0.02%
2022/04/21	27.2	47.74	3	48.13	47.50	24.2	9,599	0.25%
2022/04/20	36.3	47.49	2	48.75	48.75	34.3	9,493	0.36%
2022/04/19	2.9	47.69	1	47.75	47.80	1.9	9,399	0.02%
2022/04/18	13.7	47.84	5.1	47.90	47.80	8.6	9,395	0.09%
2022/04/15	11.1	47.80	7.2	47.96	48.05	4	9,352	0.04%
2022/04/14	7.9	47.71	6	47.90	47.85	1.9	9,312	0.02%
2022/04/13	4.7	47.19	21	47.33	47.45	-16.3	9,288	-0.18%
2022/04/12	32.2	46.99	22	46.95	46.90	10.2	9,253	0.11%
2022/04/11	59	47.91	51.1	47.78	47.60	7.8	9,119	0.09%
2022/04/08	111.5	48.74	13.3	48.83	48.75	98.2	8,892	1.10%	大買/
2022/04/07	584.7	49.16	57.6	49.19	48.90	527.1	8,703	6.06%	大買/鉅額交易
2022/04/06	253	48.22	25.6	48.23	49.00	227.4	7,888	2.88%	大買/鉅額交易
2022/04/01	20	45.40	4.1	45.71	45.70	15.9	7,252	0.22%
2022/03/31	11.3	45.39	0.1	45.60	45.40	11.2	7,189	0.16%
2022/03/30	18.1	45.31	0	0.00	45.40	18.1	7,184	0.25%
2022/03/29	30.2	45.30	10	45.25	45.30	20.2	7,325	0.28%
2022/03/28	33.3	45.28	1	45.30	45.35	32.3	7,363	0.44%
2022/03/25	19.2	45.72	3	45.82	45.75	16.2	7,389	0.22%
2022/03/24	15.2	45.72	9	45.72	45.75	6.2	7,451	0.08%
2022/03/23	7.3	45.88	8	45.89	45.95	-0.7	7,509	-0.01%
2022/03/22	92.7	45.51	3.1	45.71	45.50	89.6	7,515	1.19%
2022/03/21	64.6	46.29	26	46.15	46.20	38.6	7,261	0.53%
2022/03/18	31.8	46.65	2	46.60	46.60	29.8	7,118	0.42%
2022/03/17	17	46.79	21.5	46.88	47.00	-4.5	7,022	-0.06%
2022/03/16	154.8	47.39	39.4	47.03	46.85	115.4	6,829	1.69%	大買/鉅額交易
2022/03/15	5	50.30	18.8	50.28	50.50	-13.8	6,228	-0.22%
2022/03/14	71	49.69	2.3	49.88	49.60	68.7	6,042	1.14%
2022/03/11	16.1	48.90	10	48.90	48.90	6.1	5,950	0.10%
2022/03/10	18.3	49.21	2.1	49.30	49.20	16.2	5,931	0.27%
2022/03/09	5	49.10	13	49.13	49.35	-8	5,893	-0.14%
2022/03/08	13.8	48.66	8	48.51	48.50	5.8	5,836	0.10%
2022/03/07	40.8	49.25	6.7	49.32	49.30	34.1	5,723	0.60%
2022/03/04	15.1	50.37	3	50.43	50.50	12.1	5,607	0.22%
2022/03/03	37	50.02	7.6	50.03	50.20	29.4	5,520	0.53%
2022/03/02	4	49.59	3	49.60	49.90	1	5,490	0.02%
2022/03/01	20.2	49.52	1.2	49.45	49.45	19.1	5,514	0.35%
2022/02/25	7.1	48.77	8.2	48.90	48.95	-1.1	5,379	-0.02%
2022/02/24	23.4	48.71	42.9	48.63	48.35	-19.4	5,287	-0.37%
2022/02/23	42.1	48.90	24	49.02	49.10	18.1	5,123	0.35%
2022/02/22	34	47.93	20.1	48.25	48.90	13.9	5,011	0.28%
2022/02/21	45	47.68	10	47.59	48.15	35	4,800	0.73%
2022/02/18	0	0.00	0.3	47.25	47.20	-0.3	4,722	-0.01%
2022/02/17	2.8	47.20	3	47.18	47.25	-0.2	4,777	0.00%
2022/02/16	5.1	47.11	0	0.00	47.15	5.1	4,863	0.10%
2022/02/15	7.2	47.12	3	47.23	47.10	4.2	5,051	0.08%
2022/02/14	4.3	46.79	0	0.00	46.85	4.3	5,014	0.09%
2022/02/11	6.1	46.76	0	0.00	46.80	6.1	5,024	0.12%
2022/02/10	14.1	46.79	2	46.83	46.90	12.1	5,005	0.24%
2022/02/09	9.1	47.12	13	47.07	47.00	-3.9	4,977	-0.08%
2022/02/08	5.2	47.19	1	47.30	47.25	4.2	4,940	0.09%
2022/02/07	21	46.79	8.3	46.96	47.05	12.8	4,852	0.26%
2022/01/26	3.1	46.68	10	46.51	46.80	-6.9	4,760	-0.14%
2022/01/25	8.1	46.16	0	0.00	46.30	8.1	4,666	0.17%
2022/01/24	8	46.18	0	0.00	46.30	8	4,641	0.17%
2022/01/21	25	46.08	3	46.08	46.25	22	4,590	0.48%
2022/01/20	2.3	46.01	9.3	46.01	46.15	-7	4,536	-0.15%
2022/01/19	23.1	45.97	0.1	46.05	45.95	23	4,521	0.51%
2022/01/18	5.2	46.12	0	0.00	46.10	5.2	4,470	0.12%
2022/01/17	6.2	46.18	2	46.15	46.25	4.2	4,483	0.09%
2022/01/14	16.9	46.15	0.2	46.20	46.35	16.7	4,544	0.37%
2022/01/13	15.7	46.19	1	46.20	46.20	14.7	4,661	0.31%
2022/01/12	28	46.31	2	46.50	46.25	26	4,657	0.56%
2022/01/11	32.3	46.22	1	46.35	46.40	31.3	4,626	0.68%
2022/01/10	19	46.27	10	46.30	46.35	9	4,618	0.19%
2022/01/07	16.2	46.30	0	0.00	46.45	16.2	4,611	0.35%
2022/01/06	18	46.12	3	46.27	46.30	15	4,600	0.33%
2022/01/05	21.4	46.08	0	0.00	46.10	21.4	4,599	0.47%
2022/01/04	16.2	46.09	2	46.15	46.15	14.1	4,640	0.30%
2022/01/03	56	46.14	4	46.15	46.25	52	4,629	1.12%
2021/12/30	18.6	46.35	24	46.50	46.25	-5.4	4,602	-0.12%
2021/12/29	2.1	46.18	0	0.00	46.25	2.1	4,569	0.05%
2021/12/28	10.1	46.09	2	46.10	46.15	8.1	4,557	0.18%
2021/12/27	28	46.10	1	46.15	46.25	27	4,540	0.59%
2021/12/24	79.1	46.04	52	46.00	46.20	27.1	4,524	0.60%
2021/12/23	63.6	45.95	7.4	45.98	46.05	56.2	4,502	1.25%
2021/12/22	8	46.63	1	46.50	46.70	7	4,305	0.16%
2021/12/21	10	47.05	1	47.55	47.00	9	4,226	0.21%
2021/12/20	2.2	47.62	4.1	47.66	47.60	-2	4,188	-0.05%
2021/12/17	6.1	47.17	0.2	47.20	47.25	5.9	4,196	0.14%
2021/12/16	20.4	46.92	11	47.17	47.25	9.4	4,208	0.22%
2021/12/15	4	46.51	0.3	46.55	46.60	3.8	4,267	0.09%
2021/12/14	13	46.53	1	46.65	46.50	12	4,273	0.28%
2021/12/13	3.2	46.56	61.5	46.59	46.70	-58.3	4,252	-1.37%
2021/12/10	0	0.00	30	46.45	46.50	-30	4,199	-0.71%
2021/12/09	0.1	46.50	0	0.00	46.50	0.1	4,177	0.00%
2021/12/08	14.1	46.56	0.1	46.60	46.50	14	4,154	0.34%
2021/12/07	1.1	46.40	4	46.49	46.50	-2.9	4,130	-0.07%
2021/12/06	0.3	46.45	0	0.00	46.40	0.3	4,098	0.01%
2021/12/03	1	46.35	1	46.30	46.30	0	4,116	0.00%
2021/12/02	2	46.35	2	46.30	46.30	0	4,096	0.00%
2021/12/01	2	46.40	0	0.00	46.70	2	4,107	0.05%
2021/11/30	1	46.50	0.7	46.67	46.20	0.3	4,101	0.01%
2021/11/29	4.1	46.48	10	46.35	46.45	-5.9	4,068	-0.14%
2021/11/26	3	46.77	7	46.92	46.80	-4	4,044	-0.10%
2021/11/25	4.1	47.30	9	47.39	47.10	-4.9	4,003	-0.12%
2021/11/24	3.2	46.86	22	46.78	46.85	-18.9	3,916	-0.48%
2021/11/23	2.6	46.26	0	0.00	46.20	2.6	3,893	0.07%
2021/11/22	5.1	46.61	2	46.55	46.55	3.1	3,875	0.08%
2021/11/19	2	46.58	8	46.66	46.65	-6	3,884	-0.16%
2021/11/18	0	46.82	15	46.80	46.60	-15	3,886	-0.38%
2021/11/17	30	46.47	1.4	46.39	46.50	28.6	3,875	0.74%
2021/11/16	6.3	46.98	3	47.08	46.80	3.3	3,859	0.08%
2021/11/15	9.2	47.80	6.2	48.51	47.65	3	3,829	0.08%
2021/11/12	2.3	46.97	30.7	47.50	47.80	-28.4	3,734	-0.76%
2021/11/11	3	45.67	0	0.00	45.60	3	3,576	0.08%
2021/11/10	4	45.40	1	45.25	45.45	3	3,663	0.08%
2021/11/09	1.1	45.13	0	0.00	44.95	1.1	3,676	0.03%
2021/11/08	3.2	44.83	0	0.00	45.00	3.2	3,689	0.09%
2021/11/05	5.1	44.52	0.3	44.70	44.55	4.8	3,715	0.13%
2021/11/04	1	44.66	5	44.80	44.65	-4	3,722	-0.11%
2021/11/03	6	44.73	0	0.00	44.85	6	3,737	0.16%
2021/11/02	3.1	44.74	0	0.00	44.70	3.1	3,818	0.08%
2021/11/01	7	44.80	0	0.00	44.70	7	3,840	0.18%
2021/10/29	11.1	44.99	0	0.00	44.95	11.1	3,853	0.29%
2021/10/28	5	45.11	0	0.00	45.10	5	3,908	0.13%
2021/10/27	2	45.15	1.9	45.30	45.10	0.1	3,952	0.00%
2021/10/26	2.3	45.54	0	0.00	45.55	2.3	3,975	0.06%
2021/10/25	3	45.00	0	0.00	45.20	3	4,053	0.07%
2021/10/21	20	44.93	0	0.00	45.00	20	4,091	0.49%
2021/10/20	1	44.45	0.3	44.70	44.60	0.7	4,054	0.02%
2021/10/18	1	44.65	1	44.80	44.65	0	4,364	0.00%
2021/10/15	0	44.85	0.1	44.80	44.75	0	4,387	0.00%
2021/10/14	2	44.80	0	44.75	44.70	2	4,394	0.05%
2021/10/13	0	0.00	10	45.15	45.05	-10	4,452	-0.22%
2021/10/12	0	0.00	1.1	45.15	45.10	-1.1	4,494	-0.02%
2021/10/08	4.3	44.64	0	0.00	44.60	4.3	4,440	0.10%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.45	1	44.25	44.25	0	4,452	0.00%
2021/10/05	6.3	44.36	0	0.00	44.60	6.3	4,464	0.14%
2021/10/04	0	44.70	0	0.00	44.70	0	4,580	0.00%
2021/10/01	1	44.70	6	44.70	44.80	-5	4,599	-0.11%
2021/09/30	2	45.15	3	45.08	45.10	-1	4,629	-0.02%
2021/09/29	0	0.00	1	45.25	45.05	-1	4,619	-0.02%
2021/09/28	1	45.00	50	45.24	45.30	-49	4,593	-1.07%
2021/09/27	61.1	44.67	8	44.70	44.65	53.1	4,567	1.16%
2021/09/24	11.3	45.33	1.2	45.23	45.10	10.2	4,508	0.23%
2021/09/23	6.1	46.56	26	46.84	46.80	-19.9	4,357	-0.46%
2021/09/22	37.7	46.58	30	46.50	46.20	7.7	4,245	0.18%
2021/09/17	20.2	47.40	0	0.00	47.35	20.2	4,100	0.49%
2021/09/16	0	47.70	0	0.00	47.80	0	4,089	0.00%
2021/09/15	2.1	47.61	2	47.70	47.55	0.1	4,138	0.00%
2021/09/14	3.1	47.94	0	0.00	47.90	3.1	4,191	0.07%
2021/09/13	2	48.30	1	48.05	48.35	1	4,204	0.02%
2021/09/10	0.1	47.80	0	0.00	47.95	0.1	4,242	0.00%
2021/09/09	0.1	47.43	6	47.05	47.50	-5.9	4,298	-0.14%
2021/09/08	8	47.47	0	0.00	47.25	8	4,312	0.19%
2021/09/07	2.8	47.79	6	47.72	47.85	-3.2	4,297	-0.08%
2021/09/06	3.2	48.26	0	0.00	48.15	3.2	4,318	0.07%
2021/09/03	5	48.36	0	0.00	48.25	5	4,304	0.12%
2021/09/02	9	48.36	0	0.00	48.25	9	4,344	0.21%
2021/09/01	8	48.50	7	48.49	48.40	1	4,370	0.02%
2021/08/31	2.1	47.85	0	47.65	48.20	2.1	4,386	0.05%
2021/08/30	7.1	47.36	0	0.00	47.40	7.1	4,411	0.16%
2021/08/27	0	0.00	0.1	47.50	47.45	-0.1	4,405	0.00%
2021/08/26	1.1	47.50	0	0.00	47.40	1.1	4,429	0.02%
2021/08/25	8.1	47.46	0.8	47.50	47.60	7.3	4,498	0.16%
2021/08/24	2.1	47.68	0	0.00	47.65	2.1	4,515	0.05%
2021/08/23	1.3	47.98	0	0.00	47.50	1.3	4,576	0.03%
2021/08/20	2.7	47.21	5	47.54	47.55	-2.3	4,597	-0.05%
2021/08/19	4.6	48.13	4	47.91	47.55	0.6	5,750	0.01%
2021/08/18	4.2	48.10	3	48.30	48.40	1.2	5,778	0.02%
2021/08/17	0	0.00	14.1	48.82	48.60	-14.1	5,807	-0.24%
2021/08/16	18	48.36	17.4	48.20	48.10	0.6	5,726	0.01%
2021/08/13	3	49.10	21	48.99	48.90	-18	5,649	-0.32%
2021/08/12	0.5	48.77	0	0.00	48.95	0.5	5,580	0.01%
2021/08/11	0	0.00	1	48.75	48.80	-1	5,583	-0.02%
2021/08/10	5.2	48.57	1	48.75	48.85	4.2	5,582	0.08%
2021/08/09	8.1	48.94	2	49.00	49.00	6.1	5,636	0.11%
2021/08/06	11.1	48.65	9.9	49.06	49.45	1.2	5,660	0.02%
2021/08/05	3.6	48.71	1	48.80	48.70	2.6	5,663	0.05%
2021/08/04	4.1	48.90	4	49.10	49.05	0.1	5,896	0.00%
2021/08/03	5.1	49.26	0.2	49.50	49.30	4.9	5,955	0.08%
2021/08/02	0	0.00	14.3	49.40	49.45	-14.3	6,067	-0.24%
2021/07/30	1.1	49.03	15.2	49.03	49.05	-14.1	6,127	-0.23%
2021/07/29	24	49.05	7.1	49.10	49.10	17	6,148	0.28%
2021/07/28	4.4	48.19	8	48.04	48.35	-3.6	6,105	-0.06%
2021/07/27	0.4	47.64	4	48.13	48.15	-3.6	6,096	-0.06%
2021/07/26	3	48.02	13	47.87	48.10	-10	6,098	-0.16%
2021/07/23	23.1	47.91	26	47.97	47.90	-3	6,014	-0.05%
2021/07/22	5.6	46.41	21.3	46.62	46.85	-15.8	5,822	-0.27%
2021/07/21	0.1	45.80	6	45.93	46.00	-6	5,780	-0.10%
2021/07/20	0.2	45.62	5	45.60	45.65	-4.9	5,959	-0.08%
2021/07/19	0.3	46.00	2.7	46.07	46.10	-2.4	6,065	-0.04%
2021/07/16	3.2	45.50	7.7	45.59	45.75	-4.5	6,068	-0.07%
2021/07/15	0	44.80	2	45.05	45.10	-2	6,030	-0.03%
2021/07/14	0.7	44.76	6	44.85	44.95	-5.3	6,056	-0.09%
2021/07/13	22.1	45.25	1	44.75	44.85	21.1	6,135	0.34%
2021/07/09	5.1	45.19	11	45.25	45.00	-5.9	6,084	-0.10%
2021/07/08	0	0.00	2	44.65	44.65	-2	6,005	-0.03%
2021/07/07	0	0.00	6	43.95	44.40	-6	6,008	-0.10%
2021/07/06	3.2	43.55	17	43.69	43.65	-13.8	5,987	-0.23%
2021/07/02	0.1	43.30	5	43.25	43.30	-5	6,077	-0.08%
2021/07/01	1	43.40	7	43.42	43.20	-6	6,112	-0.10%
2021/06/30	1	43.65	8	43.59	43.65	-7	6,122	-0.11%
2021/06/29	0.3	43.47	4	43.51	43.55	-3.7	6,147	-0.06%
2021/06/28	2	43.73	0	0.00	43.60	2	6,172	0.03%
2021/06/25	0.3	43.90	0	0.00	43.60	0.3	6,171	0.00%
2021/06/24	1	43.70	7.5	43.33	43.85	-6.5	6,158	-0.11%
2021/06/23	4	42.80	4	42.90	42.70	0	6,132	0.00%
2021/06/22	0	0.00	1	42.95	42.35	-1	6,080	-0.02%
2021/06/21	0.5	42.20	0.2	42.40	42.20	0.3	6,087	0.01%
2021/06/18	1.1	42.21	1	42.40	42.20	0.1	6,113	0.00%
2021/06/17	2.2	42.21	3	42.25	42.75	-0.8	6,189	-0.01%
2021/06/16	2	42.68	1	42.85	42.50	1	6,260	0.02%
2021/06/15	0.3	42.75	1	42.85	42.80	-0.7	6,256	-0.01%
2021/06/11	0	0.00	1	42.45	42.40	-1	6,240	-0.02%
2021/06/10	3	42.23	0	0.00	42.30	3	6,243	0.05%
2021/06/09	2.1	41.65	0	0.00	41.75	2.1	6,208	0.03%
2021/06/08	2.5	41.51	0	0.00	41.40	2.5	6,192	0.04%
2021/06/07	10	41.60	0	0.00	41.55	10	6,172	0.16%
2021/06/04	1.8	42.03	0	0.00	41.95	1.8	6,144	0.03%
2021/06/03	2	41.85	6	41.85	41.85	-4	6,153	-0.07%
2021/06/02	23	41.88	1	42.00	42.00	22	6,141	0.36%
2021/05/31	11.1	42.34	0	0.00	42.10	11.1	6,060	0.18%
2021/05/28	7	42.55	2	42.65	42.65	5	5,999	0.08%
2021/05/27	4	42.00	0.1	42.25	42.60	3.9	5,986	0.07%
2021/05/25	8	42.42	1	42.65	42.30	7	4,800	0.15%
2021/05/24	5	42.71	2	43.00	42.70	3	4,755	0.06%
2021/05/21	4	42.48	3.1	42.86	43.00	0.9	4,782	0.02%
2021/05/20	1	42.00	0	0.00	42.15	1	4,749	0.02%
2021/05/18	2	41.40	0	0.00	41.90	2	4,748	0.04%
2021/05/17	8.1	40.98	13	41.19	40.80	-4.9	4,762	-0.10%
2021/05/14	3	42.90	5	43.11	42.80	-2	4,683	-0.04%
2021/05/13	7	42.07	6	41.35	42.10	1	4,629	0.02%
2021/05/12	36	43.28	4	43.23	42.60	32	4,544	0.70%
2021/05/11	6	45.08	1	44.85	44.85	5	4,277	0.12%
2021/05/10	12	45.25	7	45.56	45.70	5	4,201	0.12%
2021/05/07	9	44.93	0	0.00	44.70	9	4,073	0.22%
2021/05/06	3	45.32	1	45.15	45.25	2	3,976	0.05%
2021/05/05	0	0.00	2.1	44.95	45.20	-2.1	3,929	-0.05%
2021/05/04	1	44.25	4.7	44.44	44.35	-3.7	3,882	-0.10%
2021/05/03	2	45.45	0	0.00	44.70	2	3,820	0.05%
2021/04/29	0	0.00	5	45.13	45.25	-5	3,765	-0.13%
2021/04/28	2	45.80	10	45.83	45.65	-8	3,739	-0.21%
2021/04/27	4	46.01	0	0.00	46.20	4	3,767	0.11%
2021/04/26	29	46.51	32.1	46.50	46.60	-3.1	3,705	-0.08%
2021/04/23	8	44.39	110	44.95	45.35	-102	3,491	-2.92%	大賣/鉅額交易
2021/04/22	14	44.41	8	44.38	44.10	6	3,389	0.18%
2021/04/21	11	44.27	5	44.32	44.35	6	3,329	0.18%
2021/04/20	19	44.28	3	44.37	44.35	16	3,311	0.48%
2021/04/19	18	44.55	10	44.55	44.60	8	3,322	0.24%
2021/04/16	0	43.60	0	0.00	43.60	0	3,270	0.00%
2021/04/15	5.3	43.33	3	43.40	43.30	2.3	3,297	0.07%
2021/04/14	4	43.24	6	43.37	43.25	-2	3,331	-0.06%
2021/04/13	0	0.00	8.1	43.65	43.50	-8.1	3,329	-0.24%
2021/04/12	3	43.60	4	43.60	43.60	-1	3,327	-0.03%
2021/04/09	4	43.64	11	43.67	43.75	-7	3,336	-0.21%
2021/04/08	0.1	43.60	1	43.40	43.50	-0.9	3,300	-0.03%
2021/04/07	23	43.48	2.2	43.54	43.65	20.8	3,277	0.64%
2021/04/06	11	43.63	2	43.60	43.65	9	3,270	0.28%
2021/04/01	2	43.55	2	43.70	43.55	0	3,289	0.00%
2021/03/31	1	43.35	3.4	43.49	43.50	-2.4	3,351	-0.07%
2021/03/30	2.1	43.48	11	43.57	43.45	-8.9	3,527	-0.25%
2021/03/29	2	43.42	0	0.00	43.55	2	3,680	0.05%
2021/03/26	3	43.45	0.1	43.55	43.50	2.9	3,854	0.08%
2021/03/25	0.7	43.55	0	0.00	43.60	0.7	4,049	0.02%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	22	43.17	3.4	43.12	43.15	18.6	4,361	0.43%
2021/03/22	48	43.31	3.2	43.32	43.60	44.8	4,406	1.02%
2021/03/19	35.2	44.64	3	44.95	44.25	32.2	4,320	0.74%
2021/03/18	14	45.26	5	45.57	45.20	9	4,322	0.21%
2021/03/17	23	45.16	0	0.00	45.20	23	4,363	0.53%
2021/03/16	3.1	44.82	6	44.99	44.90	-2.9	4,433	-0.07%
2021/03/15	9	44.76	4	44.85	44.75	5	4,528	0.11%
2021/03/12	4.5	44.90	2	45.00	44.95	2.5	4,737	0.05%
2021/03/11	6	45.41	0	0.00	45.35	6	5,010	0.12%
2021/03/10	2.1	45.53	6	45.85	45.45	-3.9	5,045	-0.08%
2021/03/09	3.1	45.33	1	45.50	45.40	2.1	5,080	0.04%
2021/03/08	1	45.30	4	45.50	45.25	-3	5,088	-0.06%
2021/03/05	0	0.00	2	45.05	44.95	-2	5,096	-0.04%
2021/03/04	17	44.71	3	45.25	45.05	14	5,217	0.27%
2021/03/03	10	44.75	2	44.80	44.95	8	5,185	0.15%
2021/03/02	6.1	44.80	0	0.00	44.55	6.1	5,174	0.12%
2021/02/26	1	44.60	2	45.35	45.20	-1	5,182	-0.02%
2021/02/25	1.2	44.91	5	44.95	44.95	-3.9	5,115	-0.08%
2021/02/24	2	44.85	0	0.00	44.55	2	5,110	0.04%
2021/02/23	3	44.65	17	44.83	44.85	-14	5,087	-0.28%
2021/02/22	2	43.98	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1.1	43.82	2.9	44.10	44.10	-1.8	5,037	-0.04%
2021/02/18	3.6	43.91	1.4	43.97	43.85	2.3	5,029	0.04%
2021/02/17	4	44.00	2	43.70	43.75	2	5,010	0.04%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/03	1.2	43.51	0.1	43.60	43.30	1.1	5,080	0.02%
2021/02/02	2	43.60	0	0.00	43.60	2	5,119	0.04%
2021/02/01	3	43.33	4	43.60	43.25	-1	5,130	-0.02%
2021/01/29	8	43.03	1	43.10	42.60	7	5,117	0.14%
2021/01/28	7.4	43.14	0	0.00	43.25	7.4	5,081	0.14%
2021/01/27	1	43.60	2	43.80	43.60	-1	5,087	-0.02%
2021/01/26	3	43.53	0	0.00	43.45	3	5,088	0.06%
2021/01/25	0.1	43.10	3.4	42.98	43.95	-3.3	5,087	-0.06%
2021/01/22	1.6	43.32	5	43.60	43.10	-3.5	5,104	-0.07%
2021/01/21	9.4	43.34	4	43.39	43.40	5.4	5,102	0.11%
2021/01/20	6.6	43.63	7	43.24	43.10	-0.4	5,100	-0.01%
2021/01/19	3.1	44.54	1.1	44.62	44.40	2	5,021	0.04%
2021/01/18	13.1	44.87	7	44.67	44.55	6.1	4,997	0.12%
2021/01/15	1	45.50	0	0.00	45.05	1	5,015	0.02%
2021/01/14	1.4	45.68	4	45.78	45.70	-2.6	5,177	-0.05%
2021/01/13	6	45.76	4	45.88	45.80	2	5,174	0.04%
2021/01/12	15	45.97	15	45.90	45.55	0	5,170	0.00%
2021/01/11	0	0.00	1.1	46.16	46.00	-1.1	5,145	-0.02%
2021/01/08	1	45.80	2	45.90	45.90	-1	5,122	-0.02%
2021/01/07	2.2	45.68	6.1	45.71	45.60	-3.9	5,099	-0.08%
2021/01/06	0	0.00	2.1	45.47	45.20	-2.1	5,053	-0.04%
2021/01/05	1.1	45.29	14	45.11	45.05	-12.9	5,013	-0.26%
2021/01/04	3	45.29	2.1	45.47	45.15	0.9	5,002	0.02%
2020/12/31	4.1	45.46	0	0.00	45.85	4.1	5,008	0.08%
2020/12/30	1.1	45.65	1	45.90	45.55	0.1	4,999	0.00%
2020/12/29	8	45.73	1	45.65	45.60	7	4,996	0.14%
2020/12/28	4	46.15	4	45.94	45.90	0	4,988	0.00%
2020/12/25	14	46.36	10	46.54	46.45	4	4,947	0.08%
2020/12/24	8	45.79	9	45.61	46.40	-1	4,907	-0.02%
2020/12/23	3	44.70	2	44.90	45.00	1	4,737	0.02%
2020/12/22	15	44.94	5	45.24	44.50	10	4,623	0.22%
2020/12/21	12	45.10	2.1	45.80	44.95	9.9	4,561	0.22%
2020/12/18	10	46.08	36.1	46.13	45.60	-26.1	4,425	-0.59%
2020/12/17	0.1	45.85	8	46.06	46.05	-8	4,185	-0.19%
2020/12/16	3.5	45.88	11	45.93	45.95	-7.5	4,169	-0.18%
2020/12/15	2	44.88	4.8	45.18	45.25	-2.8	4,086	-0.07%
2020/12/14	1.1	44.37	1	45.20	44.90	0.1	4,076	0.00%
2020/12/11	4	44.35	0	0.00	44.35	4	4,015	0.10%
2020/12/10	0.3	44.36	0	0.00	44.60	0.3	3,999	0.01%
2020/12/09	5.2	44.46	2.7	44.67	44.50	2.5	3,934	0.06%
2020/12/08	8.3	44.83	7	44.80	45.40	1.3	3,834	0.04%
2020/12/07	6	45.73	17.5	45.73	45.85	-11.5	3,620	-0.32%
2020/12/04	8.1	43.45	0	0.00	43.50	8.1	3,344	0.24%
2020/12/03	1	43.90	2.2	43.68	43.80	-1.2	3,285	-0.04%
2020/12/02	0	0.00	3.1	44.30	44.35	-3.1	3,253	-0.10%
2020/12/01	1.1	44.29	0	0.00	44.50	1.1	3,240	0.03%
2020/11/30	2.3	44.17	0	0.00	44.50	2.3	3,235	0.07%
2020/11/27	6	43.70	0	0.00	43.85	6	3,140	0.19%
2020/11/26	0.1	43.85	0.1	43.88	43.85	0	3,149	0.00%
2020/11/25	0	0.00	4	43.61	43.90	-4	3,254	-0.12%
2020/11/24	0.6	43.40	1	43.55	43.50	-0.4	3,245	-0.01%
2020/11/23	0.6	43.31	0	0.00	43.45	0.6	3,242	0.02%
2020/11/20	1	43.05	0	0.00	43.25	1	3,250	0.03%
2020/11/19	0	0.00	2	43.23	43.15	-2	3,268	-0.06%
2020/11/18	3.2	43.07	12.4	43.14	43.35	-9.3	3,279	-0.28%
2020/11/17	0.8	43.40	2	43.33	43.40	-1.2	3,277	-0.04%
2020/11/16	2.3	43.27	5	43.41	43.45	-2.7	3,317	-0.08%
2020/11/13	2	43.25	1	43.50	43.40	1	3,336	0.03%
2020/11/12	7	43.66	3	43.57	43.85	4	3,324	0.12%
2020/11/11	2.7	43.68	14.1	43.53	44.00	-11.4	3,346	-0.34%
2020/11/10	3	42.90	8	42.82	42.95	-5	3,273	-0.15%
2020/11/09	10	42.03	3.3	42.01	42.00	6.7	3,262	0.21%
2020/11/06	7.1	41.90	0.2	42.10	41.90	6.9	3,242	0.21%
2020/11/05	1	42.05	0.1	42.15	42.00	0.9	3,220	0.03%
2020/11/04	7	41.87	1	41.95	42.00	6	3,211	0.19%
2020/11/03	3	42.30	0	0.00	42.35	3	3,197	0.09%
2020/10/30	5.4	41.80	4.7	41.84	41.50	0.7	3,171	0.02%
2020/10/29	0	0.00	0.5	46.25	41.85	-0.5	3,118	-0.02%
2020/10/28	5	42.31	3	42.15	42.10	2	3,121	0.06%
2020/10/26	0	0.00	6	42.73	42.60	-6	3,111	-0.19%
2020/10/23	10.2	42.63	2	42.85	42.55	8.2	3,120	0.26%
2020/10/22	16	42.21	2	43.20	43.20	14	3,106	0.45%
2020/10/21	2	42.55	0	0.00	42.70	2	2,930	0.07%
2020/10/20	5	42.74	0	0.00	42.65	5	2,920	0.17%
2020/10/19	2	42.78	0	0.00	43.20	2	2,899	0.07%
2020/10/16	0	0.00	10	42.92	42.90	-10	2,874	-0.35%
2020/10/15	1	42.95	1	43.45	42.95	0	2,865	0.00%
2020/10/14	2	43.85	1	43.70	43.75	1	2,841	0.04%
2020/10/13	11	43.89	12	43.80	43.85	-1	2,846	-0.04%
2020/10/12	2	44.38	2	44.48	44.20	0	2,839	0.00%
2020/10/08	2	44.18	4	44.63	44.70	-2	2,849	-0.07%
2020/10/07	1	43.70	3	43.50	43.50	-2	2,803	-0.07%
2020/10/06	1	43.70	29	43.52	43.70	-28	2,829	-0.99%
2020/10/05	0	0.00	1	43.45	43.20	-1	2,833	-0.04%
2020/09/30	23	43.26	46	43.01	43.00	-23	2,825	-0.81%
2020/09/29	3	43.05	4	43.15	43.30	-1	2,824	-0.04%
2020/09/28	22	41.98	1	42.45	42.65	21	2,795	0.75%
2020/09/25	3	41.77	2	42.08	41.50	1	2,769	0.04%
2020/09/24	12	41.48	7	41.50	41.45	5	2,721	0.18%
2020/09/23	21	46.36	31	46.38	46.15	-10	2,590	-0.39%
2020/09/22	2	46.60	1	46.75	46.60	1	2,499	0.04%
2020/09/21	16	46.82	8	46.76	46.85	8	2,460	0.33%
2020/09/18	1	46.65	1	46.65	46.65	0	2,411	0.00%
2020/09/17	0	0.00	6	46.72	46.55	-6	2,381	-0.25%
2020/09/16	0	0.00	5	46.41	46.35	-5	2,358	-0.21%
2020/09/15	3.1	46.37	10	46.26	46.35	-6.9	2,343	-0.29%
2020/09/14	1	46.25	0	0.00	46.35	1	2,348	0.04%
2020/09/11	0.5	46.30	8	46.24	46.30	-7.5	2,335	-0.32%
2020/09/10	3	46.30	0	0.00	46.30	3	2,321	0.13%
2020/09/09	10	46.10	2	45.60	46.15	8	2,306	0.35%
2020/09/07	0	0.00	1	46.20	46.00	-1	2,396	-0.04%
2020/09/03	1	45.30	0	0.00	45.60	1	2,467	0.04%
2020/09/02	5	45.69	1	45.70	45.65	4	2,445	0.16%
2020/09/01	3.2	46.11	0	0.00	46.20	3.2	2,458	0.13%
2020/08/31	3	46.28	9	46.40	46.40	-6	2,516	-0.24%
2020/08/28	5	45.71	2	45.83	45.60	3	2,440	0.12%
2020/08/27	4	45.24	1	45.45	45.50	3	2,459	0.12%
2020/08/26	4	45.60	3	45.65	45.50	1	2,500	0.04%
2020/08/25	1	45.00	0	0.00	44.95	1	2,531	0.04%
2020/08/24	1	44.60	3	44.65	44.65	-2	2,659	-0.08%
2020/08/21	1	44.10	0	0.00	44.35	1	2,688	0.04%
2020/08/20	2	44.05	7	43.81	43.50	-5	2,678	-0.19%
2020/08/19	13	44.78	4	44.73	44.45	9	2,644	0.34%
2020/08/18	0	0.00	0.1	44.50	44.30	-0.1	2,619	0.00%
2020/08/17	24	43.79	9	44.21	44.35	15	2,621	0.57%
2020/08/14	3	43.05	0	0.00	43.10	3	2,595	0.12%
2020/08/13	0	43.75	8	43.35	43.75	-8	2,596	-0.31%
2020/08/12	2	42.73	1.3	42.78	42.55	0.7	2,585	0.03%
2020/08/07	11.2	42.67	0	0.00	42.85	11.2	2,686	0.42%
2020/08/06	8	42.71	0	0.00	42.95	8	2,722	0.29%
2020/08/05	10	42.35	0	0.00	42.40	10	2,742	0.36%
2020/07/30	2	42.08	0.1	42.45	42.30	1.9	2,789	0.07%
2020/07/29	0	0.00	2	42.38	41.90	-2	2,787	-0.07%
2020/07/28	2	41.95	0	0.00	41.60	2	2,799	0.07%
2020/07/27	2	42.40	0	0.00	42.30	2	2,799	0.07%
2020/07/24	3	43.00	0	0.00	42.80	3	2,805	0.11%
2020/07/22	1.2	43.32	2	43.43	43.30	-0.8	2,846	-0.03%
2020/07/17	2.1	43.19	0	0.00	42.90	2.1	2,852	0.07%
2020/07/16	4.1	43.35	0	0.00	43.25	4.1	2,862	0.14%
2020/07/13	1	43.00	2	43.18	42.80	-1	2,833	-0.04%
2020/07/10	5	43.32	0	0.00	43.15	5	2,817	0.18%
2020/07/09	2	43.93	0	0.00	43.90	2	2,812	0.07%
2020/07/08	3	44.40	0	0.00	44.40	3	2,791	0.11%
2020/07/07	3	44.02	0	0.00	44.10	3	2,779	0.11%
2020/07/06	5	44.08	1.6	44.13	44.00	3.4	2,765	0.12%
2020/07/03	7	43.83	0	0.00	43.85	7	2,768	0.25%
2020/07/02	0	0.00	2	44.13	44.20	-2	2,775	-0.07%
2020/07/01	3	43.62	0	0.00	43.95	3	2,774	0.11%
2020/06/30	7	43.84	1	43.95	43.55	6	2,781	0.22%
2020/06/29	5	43.54	0	0.00	43.60	5	2,797	0.18%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	4	44.14	1	44.35	43.90	3	2,823	0.11%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/18	0	0.00	1	44.10	44.05	-1	2,865	-0.03%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/16	1	44.20	0	0.00	44.20	1	2,963	0.03%
2020/06/15	2.2	43.89	0	0.00	43.70	2.2	3,099	0.07%
2020/06/12	5	43.69	2	43.90	43.60	3	3,148	0.10%
2020/06/11	2	45.30	1	45.35	44.80	1	3,119	0.03%
2020/06/10	8	45.98	3	45.72	45.85	5	3,127	0.16%
2020/06/09	0	0.00	5	46.50	46.50	-5	3,185	-0.16%
2020/06/08	9	46.46	4	46.48	46.50	5	3,259	0.15%
2020/06/05	1	46.70	4	47.05	47.25	-3	3,232	-0.09%
2020/06/04	4	46.68	8	46.34	46.40	-4	3,182	-0.13%
2020/06/03	5	45.99	11	46.12	46.25	-6	3,179	-0.19%
2020/06/02	2	45.45	7	45.21	45.40	-5	3,135	-0.16%
2020/06/01	0	0.00	10	44.78	44.90	-10	3,087	-0.32%
2020/05/29	0	0.00	1	44.50	44.35	-1	3,033	-0.03%
2020/05/28	2	44.80	3	44.93	44.75	-1	2,899	-0.03%
2020/05/27	1	44.20	2	44.20	44.45	-1	2,910	-0.03%
2020/05/21	2.2	44.04	4	44.26	44.20	-1.8	2,953	-0.06%
2020/05/20	0.2	44.00	0	0.00	43.80	0.2	2,930	0.01%
2020/05/19	1	44.00	1	43.90	44.00	0	2,928	0.00%
2020/05/18	0	0.00	1	43.65	43.10	-1	2,914	-0.03%
2020/05/15	4	43.25	2	43.45	43.55	2	2,908	0.07%
2020/05/14	23	43.06	3	43.30	43.05	20	2,866	0.70%
2020/05/13	3	44.03	4	44.13	44.00	-1	2,832	-0.04%
2020/05/12	7	44.56	0	0.00	44.90	7	2,786	0.25%
2020/05/11	4	44.76	0	0.00	44.70	4	2,769	0.14%
2020/05/08	4	43.75	0	0.00	43.80	4	2,735	0.15%
2020/05/07	0	0.00	20	43.85	43.80	-20	2,719	-0.74%
2020/05/05	1	43.50	0	0.00	43.65	1	2,741	0.04%
2020/05/04	4	43.18	0	0.00	43.00	4	2,763	0.14%
2020/04/30	2	43.75	1	44.50	43.65	1	2,783	0.04%
2020/04/29	10	43.73	6	43.76	43.70	4	2,799	0.14%
2020/04/28	1	42.60	2	42.80	42.85	-1	2,828	-0.04%
2020/04/27	0	42.35	5	41.71	42.35	-5	2,919	-0.17%
2020/04/24	3	40.72	0	0.00	40.55	3	2,911	0.10%
2020/04/23	2	40.55	2	40.95	40.60	0	2,917	0.00%
2020/04/22	5	40.13	2	40.00	40.30	3	2,922	0.10%
2020/04/21	7	40.51	0	0.00	40.40	7	2,922	0.24%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/16	1.2	41.18	0	0.00	41.20	1.2	2,895	0.04%
2020/04/15	0	0.00	1	41.90	41.75	-1	2,879	-0.03%
2020/04/14	0	0.00	6	41.15	41.50	-6	2,874	-0.21%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/07	4	40.46	5	40.72	40.45	-1	2,843	-0.04%
2020/04/06	0	0.00	1	40.30	40.40	-1	2,820	-0.04%
2020/03/27	4	40.26	59	39.93	39.55	-55	2,871	-1.92%
2020/03/26	1	40.00	3	39.38	39.90	-2	2,947	-0.07%
2020/03/25	2	39.75	4.5	40.27	39.80	-2.5	3,048	-0.08%
2020/03/24	0	0.00	1	36.30	36.85	-1	3,033	-0.03%
2020/03/23	2.5	34.80	0	0.00	34.15	2.5	3,025	0.08%
2020/03/20	3	33.47	2	34.65	35.00	1	3,015	0.03%
2020/03/19	6	33.46	5.2	32.88	32.90	0.8	2,948	0.03%
2020/03/18	7	37.00	0	0.00	36.45	7	2,814	0.25%
2020/03/17	2	38.10	0.5	38.50	38.00	1.5	2,762	0.05%
2020/03/16	3	40.03	9.4	40.06	40.05	-6.4	2,713	-0.24%
2020/03/13	4.3	38.91	4	38.81	40.40	0.3	2,685	0.01%
2020/03/12	27.1	42.00	3	42.00	41.80	24.1	2,579	0.93%
2020/03/11	4	43.94	1	43.85	43.85	3	2,497	0.12%
2020/03/10	9	43.87	0	0.00	43.95	9	2,482	0.36%
2020/03/09	2	44.60	6	44.68	44.30	-4	2,456	-0.16%
2020/03/06	1	45.05	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0.5	45.30	0	0.00	45.30	0.5	2,400	0.02%
2020/03/03	6	44.57	3	45.00	44.55	3	2,410	0.12%
2020/03/02	5	44.33	4	45.11	44.50	1	2,411	0.04%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1.6	44.88	3	44.90	44.80	-1.4	2,381	-0.06%
2020/02/25	0	0.00	4	44.99	45.00	-4	2,370	-0.17%
2020/02/24	0	0.00	5	45.25	45.10	-5	2,371	-0.21%
2020/02/21	1	45.60	3	45.57	45.50	-2	2,360	-0.08%
2020/02/20	9	45.81	0	0.00	45.70	9	2,358	0.38%
2020/02/19	0.1	46.30	0	0.00	46.20	0.1	2,346	0.00%
2020/02/14	0.1	45.90	0	0.00	45.85	0.1	2,369	0.00%
2020/02/12	0	0.00	1	45.65	45.80	-1	2,398	-0.04%
2020/02/11	1	45.35	0	0.00	45.35	1	2,393	0.04%
2020/02/10	20	45.10	1	45.15	45.50	19	2,397	0.79%
2020/02/07	1	45.50	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.75	2	45.70	45.55	-1	2,426	-0.04%
2020/02/04	5	45.21	0	0.00	45.00	5	2,417	0.21%
2020/02/03	1.1	44.95	3	44.20	44.90	-1.9	2,404	-0.08%
2020/01/31	1	45.90	0	0.00	45.25	1	2,388	0.04%
2020/01/30	0.1	46.35	3	45.53	45.45	-2.9	2,348	-0.12%
2020/01/20	0	0.00	3	47.05	47.10	-3	2,265	-0.13%
2020/01/14	2	46.40	0	0.00	46.40	2	2,321	0.09%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/10	0.2	46.45	0	0.00	46.25	0.2	2,427	0.01%
2019/12/30	0	0.00	2	46.40	46.45	-2	2,707	-0.07%
2019/12/27	5	46.35	2	46.35	46.40	3	2,900	0.10%
2019/12/25	0	0.00	1	46.35	46.20	-1	4,781	-0.02%
2019/12/24	2	45.95	2	46.15	46.15	0	5,351	0.00%
2019/12/23	1	45.70	1	46.10	45.55	0	5,284	0.00%
2019/12/20	6	45.54	0	0.00	45.45	6	5,215	0.12%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/12/18	3	46.05	3	46.00	46.00	0	5,095	0.00%
2019/12/17	0.1	46.45	0	0.00	46.25	0.1	5,093	0.00%
2019/12/13	1	46.25	0	0.00	46.25	1	5,109	0.02%
2019/12/09	0	0.00	0.8	46.60	46.30	-0.8	5,168	-0.02%
2019/12/04	0.1	46.75	0	0.00	46.60	0.1	5,166	0.00%
2019/12/03	0	0.00	1	46.60	46.70	-1	5,157	-0.02%
2019/11/29	1	46.65	0	0.00	46.55	1	5,168	0.02%
2019/11/28	1	46.60	1	46.90	46.50	0	5,154	0.00%
2019/11/27	1	46.75	1	46.75	46.80	0	5,166	0.00%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/11	1	46.70	0	0.00	46.70	1	5,200	0.02%
2019/11/05	3	46.95	0	0.00	47.10	3	5,138	0.06%
2019/10/31	10	46.75	0	0.00	46.75	10	5,127	0.20%
2019/10/29	11	46.89	0	0.00	46.80	11	5,095	0.22%
2019/10/28	10	47.05	0	0.00	47.00	10	5,078	0.20%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/23	2	47.55	4	47.69	47.50	-2	5,022	-0.04%
2019/10/22	0	0.00	1	47.10	47.00	-1	4,995	-0.02%
2019/10/21	1	46.75	1	46.70	46.75	0	4,961	0.00%
2019/10/17	11	45.90	0	0.00	45.80	11	4,847	0.23%
2019/10/15	3	45.85	0.3	46.25	45.95	2.7	4,780	0.06%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.30	0	0.00	45.30	1	4,717	0.02%
2019/10/08	5	45.35	0	0.00	45.40	5	4,689	0.11%
2019/10/07	10	45.70	0.2	46.00	45.75	9.8	4,631	0.21%
2019/10/04	5	45.32	0	0.00	45.70	5	4,607	0.11%
2019/10/03	2	45.85	0	0.00	46.05	2	4,523	0.04%
2019/10/02	2	45.98	1	46.15	45.90	1	4,330	0.02%
2019/10/01	3	49.87	4	49.88	49.95	-1	3,108	-0.03%
2019/09/27	0	0.00	11	49.95	49.90	-11	2,437	-0.45%
2019/09/26	0	0.00	2	49.83	49.80	-2	1,857	-0.11%
2019/09/24	1	49.80	3	49.80	49.65	-2	1,784	-0.11%
2019/09/23	1	49.65	0	0.00	49.80	1	1,758	0.06%
2019/09/20	0.1	50.00	0	0.00	49.80	0.1	1,749	0.01%
2019/09/19	0	0.00	1	49.95	49.95	-1	1,719	-0.06%
2019/09/18	0.1	50.20	0	0.00	50.00	0.1	1,706	0.01%
2019/09/17	0	0.00	6	50.28	50.20	-6	1,703	-0.35%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/11	0	0.00	1	49.55	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	1	49.70	49.75	-1	1,679	-0.06%
2019/09/09	1	49.65	9	49.63	49.70	-8	1,681	-0.48%
2019/09/06	0	0.00	8	49.50	49.30	-8	1,680	-0.48%
2019/09/04	2	49.28	0	0.00	49.20	2	1,672	0.12%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/09/02	1	49.45	1	49.45	49.50	0	1,683	0.00%
2019/08/30	2	49.30	3	49.43	49.50	-1	1,684	-0.06%
2019/08/28	0.2	49.50	6	49.17	49.40	-5.9	1,653	-0.35%
2019/08/27	1	48.60	1	48.70	48.40	0	1,650	0.00%
2019/08/26	6	49.00	0	0.00	48.80	6	1,610	0.37%
2019/08/23	2	49.10	3	49.10	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	2	49.00	48.90	-2	1,597	-0.13%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/19	2.2	48.63	0	0.00	48.75	2.2	1,660	0.13%
2019/08/16	11	48.61	1	48.85	48.80	10	1,642	0.61%
2019/08/15	1	49.00	4	48.95	48.95	-3	1,622	-0.18%
2019/08/13	0.6	49.00	0	0.00	48.35	0.6	1,587	0.04%
2019/08/12	2	48.18	0	0.00	48.25	2	1,598	0.13%
2019/08/07	1	48.25	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	47.80	0	0.00	48.10	1	1,615	0.06%
2019/08/05	3	48.35	0	0.00	48.20	3	1,609	0.19%
2019/08/02	7	48.37	0.5	48.80	48.40	6.5	1,605	0.40%
2019/08/01	3	48.60	3	48.65	48.60	0	1,608	0.00%
2019/07/25	0	0.00	5	48.95	48.90	-5	1,614	-0.31%
2019/07/24	6	48.93	0	0.00	48.90	6	1,626	0.37%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/22	1.4	49.41	2	49.40	49.25	-0.6	1,600	-0.04%
2019/07/19	2	49.45	4	49.48	49.50	-2	1,596	-0.13%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	4	49.00	0	0.00	49.25	4	1,602	0.25%
2019/07/12	4	49.20	0	0.00	49.15	4	1,626	0.25%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	4	49.35	0	0.00	49.55	4	1,645	0.24%
2019/07/09	2	49.35	1	49.40	49.45	1	1,649	0.06%
2019/07/08	2	49.45	0	0.00	49.40	2	1,669	0.12%
2019/07/05	5	49.64	0	0.00	49.65	5	1,685	0.30%
2019/07/04	2	49.60	8	49.68	49.75	-6	1,723	-0.35%
2019/07/01	0	0.00	2	49.60	49.60	-2	1,762	-0.11%
2019/06/28	1	49.75	0	0.00	49.45	1	1,784	0.06%
2019/06/26	2	49.63	1	50.00	49.75	1	1,945	0.05%
2019/06/25	0	0.00	1	49.85	49.95	-1	1,954	-0.05%
2019/06/24	1	50.00	0	0.00	50.00	1	1,993	0.05%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/20	2	49.90	0	0.00	49.90	2	1,988	0.10%
2019/06/19	5	49.49	3	49.88	49.90	2	2,011	0.10%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/14	0	0.00	1	48.55	48.50	-1	2,119	-0.05%
2019/06/12	1	48.70	0	0.00	48.75	1	2,416	0.04%
2019/06/11	3	48.67	0	0.00	48.60	3	2,436	0.12%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/05/28	0	0.00	20	49.20	48.60	-20	2,513	-0.80%
2019/05/23	0	0.00	5	48.00	48.05	-5	2,415	-0.21%
2019/05/17	0	0.00	1	47.85	47.50	-1	2,423	-0.04%
2019/05/14	0.4	48.05	0	0.00	48.05	0.4	2,450	0.02%
2019/05/10	0	0.00	2	47.85	48.05	-2	2,479	-0.08%
2019/05/08	5	48.30	0	0.00	48.50	5	2,481	0.20%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	2	49.15	49.20	-2	2,530	-0.08%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	2	49.20	0	0.00	49.15	2	2,556	0.08%
2019/04/16	1	49.15	0	0.00	49.40	1	2,551	0.04%
2019/04/12	0	0.00	11	49.05	49.10	-11	2,551	-0.43%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/10	0	0.00	2	49.85	49.90	-2	2,528	-0.08%
2019/03/29	1	50.60	1	50.00	50.80	0	2,550	0.00%
2019/03/27	1	49.60	0	0.00	49.75	1	2,528	0.04%
2019/03/25	0.4	49.25	0	0.00	49.25	0.4	2,501	0.02%
2019/03/21	0	0.00	1	49.10	49.35	-1	2,453	-0.04%
2019/03/20	1	48.25	0	0.00	48.70	1	2,416	0.04%
2019/03/19	1	49.15	1	49.00	48.90	0	2,361	0.00%
2019/03/18	0	0.00	3	48.35	48.55	-3	2,302	-0.13%
2019/03/15	1	48.05	0	0.00	48.20	1	2,278	0.04%
2019/03/13	0	0.00	4	47.40	47.40	-4	1,994	-0.20%
2019/03/12	11	47.69	1	47.60	47.50	10	1,967	0.51%
2019/03/11	0	0.00	1	48.40	47.90	-1	1,939	-0.05%
2019/03/04	10	47.50	0	0.00	47.50	10	1,957	0.51%
2019/02/25	5	47.95	0	0.00	47.95	5	1,994	0.25%
2019/02/13	3	47.80	0	0.00	47.65	3	1,986	0.15%
2019/02/12	1	48.40	1	48.35	48.45	0	1,947	0.00%
2019/01/24	0	0.00	3	46.97	47.45	-3	1,868	-0.16%
2019/01/09	0	0.00	4	46.05	46.10	-4	2,047	-0.20%
2018/12/28	0	0.00	1	45.05	45.00	-1	2,274	-0.04%
2018/12/25	3	44.13	0	0.00	43.90	3	2,269	0.13%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/22	2	45.80	0	0.00	45.90	2	2,166	0.09%
2018/12/06	0	0.00	1	45.90	45.65	-1	2,430	-0.04%
2018/12/04	1	46.60	0	0.00	46.70	1	2,983	0.03%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/26	1	46.25	1	47.40	46.20	0	5,043	0.00%
2018/11/20	1	45.85	0	0.00	45.85	1	5,090	0.02%
2018/11/19	0	0.00	1	46.50	46.45	-1	5,097	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	1	46.35	46.55	-1	5,587	-0.02%
2018/11/02	1	45.55	0	0.00	46.20	1	5,620	0.02%
2018/10/16	1	45.45	0	0.00	45.90	1	5,557	0.02%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/08	2	46.90	0	0.00	47.10	2	5,304	0.04%
2018/10/05	1	47.00	0	0.00	46.75	1	5,270	0.02%
2018/10/04	0	0.00	2	47.80	47.75	-2	5,243	-0.04%
2018/10/02	3	48.35	1	48.30	48.35	2	5,233	0.04%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.70	48.00	-2	5,198	-0.04%
2018/09/26	2	47.65	0	0.00	47.45	2	5,177	0.04%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	3	48.20	48.20	-3	5,137	-0.06%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/17	0	0.00	2	47.50	47.50	-2	5,115	-0.04%
2018/09/13	0	0.00	1	47.50	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	3	46.53	46.90	-3	5,051	-0.06%
2018/09/10	1	44.70	0	0.00	44.60	1	4,834	0.02%
2018/09/07	2	45.55	0	0.00	45.10	2	4,580	0.04%
2018/09/06	2	49.10	0	0.00	49.15	2	3,932	0.05%
2018/09/05	0	0.00	1	49.65	48.80	-1	3,239	-0.03%
2018/08/28	1	48.65	0	0.00	48.60	1	2,713	0.04%
2018/08/27	1	48.25	1	48.30	48.35	0	2,727	0.00%
2018/08/24	1	48.25	0	0.00	48.50	1	2,758	0.04%
2018/08/23	0	0.00	4	48.40	48.40	-4	2,840	-0.14%
2018/08/17	0	0.00	0.2	48.00	47.80	-0.2	2,876	-0.01%
2018/08/15	0	0.00	1	48.00	48.00	-1	2,873	-0.03%
2018/08/14	0	0.00	2	47.63	47.65	-2	2,835	-0.07%
2018/08/09	0	0.00	1	48.40	48.30	-1	2,481	-0.04%
2018/08/02	0	0.00	6	47.20	46.90	-6	2,401	-0.25%
2018/08/01	1	47.05	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	6	46.90	47.30	-6	2,392	-0.25%
2018/07/20	0	0.00	1	45.85	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/12	0	0.00	5	45.80	45.50	-5	2,580	-0.19%
2018/07/10	6	45.12	1	45.30	44.85	5	2,607	0.19%
2018/06/28	2	44.55	0	0.00	44.60	2	2,663	0.08%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/26	0	0.00	5	45.55	45.50	-5	2,631	-0.19%
2018/06/25	0	0.00	5	46.20	45.80	-5	2,627	-0.19%
2018/06/19	3	46.00	0	0.00	46.20	3	2,655	0.11%
2018/06/14	1	46.80	1	46.35	46.35	0	2,513	0.00%
2018/06/12	1	47.40	5	47.50	47.65	-4	2,520	-0.16%
2018/06/11	1	47.90	0	0.00	47.60	1	2,510	0.04%
2018/06/05	0	0.00	1	46.50	46.80	-1	2,345	-0.04%
2018/06/04	0	0.00	1	46.45	46.60	-1	2,310	-0.04%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/28	2	45.75	1	45.70	45.65	1	2,116	0.05%
2018/05/25	1	46.00	1	46.10	46.00	0	2,115	0.00%
2018/05/22	1	46.05	0	0.00	46.05	1	2,095	0.05%
2018/05/18	0	0.00	36	45.90	45.90	-36	2,105	-1.71%
2018/05/17	0	0.00	1	45.80	45.65	-1	2,114	-0.05%
2018/05/14	37	45.95	0	0.00	45.75	37	2,276	1.63%
2018/05/09	8	45.17	0	0.00	45.05	8	2,251	0.36%
2018/05/08	0	0.00	1	45.15	45.40	-1	2,279	-0.04%
2018/05/07	1	45.20	0	0.00	45.20	1	2,310	0.04%
2018/05/02	1	46.20	3	46.23	46.00	-2	2,512	-0.08%
2018/04/30	1	45.60	20	45.55	45.80	-19	2,513	-0.76%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/26	2	45.50	0	0.00	45.15	2	2,621	0.08%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/23	2	45.73	2	45.63	45.60	0	2,630	0.00%
2018/04/20	1	45.15	0	0.00	45.30	1	2,590	0.04%
2018/04/19	4	44.98	0	0.00	45.10	4	2,583	0.15%
2018/04/18	1	44.65	0	0.00	44.45	1	2,574	0.04%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/10	0	0.00	1	45.30	45.40	-1	2,580	-0.04%
2018/04/09	1	44.65	0	0.00	44.80	1	2,583	0.04%
2018/03/27	0	0.00	21	45.32	45.40	-21	2,578	-0.81%
2018/03/23	0	0.00	10	44.79	44.75	-10	2,567	-0.39%
2018/03/22	0	0.00	2	45.15	45.10	-2	2,570	-0.08%
2018/03/21	30	44.70	5	44.70	44.95	25	2,590	0.97%
2018/03/19	0	0.00	2	45.20	44.90	-2	2,773	-0.07%
2018/03/16	4	44.50	17	45.29	44.60	-13	2,796	-0.46%
2018/03/15	8	45.31	1	45.85	45.50	7	2,734	0.26%
2018/03/14	0	0.00	40	45.43	45.50	-40	2,727	-1.47%
2018/03/13	20	45.00	5	45.00	45.05	15	2,704	0.55%
2018/03/12	30	44.95	2	44.85	44.95	28	2,704	1.04%
2018/03/09	1	44.20	0	0.00	44.40	1	2,671	0.04%
2018/03/07	0	0.00	3	43.85	44.10	-3	2,691	-0.11%
2018/03/06	0.8	44.60	0	0.00	44.35	0.8	2,693	0.03%
2018/03/05	0	0.00	2	44.10	44.25	-2	2,758	-0.07%
2018/02/26	2	44.80	0	0.00	44.95	2	2,713	0.07%
2018/02/22	1	44.50	0	0.00	44.40	1	2,735	0.04%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/07	0	0.00	5	43.85	44.20	-5	2,682	-0.19%
2018/02/06	7	42.33	0	0.00	42.20	7	2,599	0.27%
2018/02/05	5	44.50	0	0.00	44.85	5	2,514	0.20%
2018/02/02	0	0.00	1	45.45	45.60	-1	2,507	-0.04%
2018/01/31	2	45.35	13	45.99	45.80	-11	2,514	-0.44%
2018/01/26	5	46.09	19	46.30	46.45	-14	2,421	-0.58%
2018/01/25	6	45.53	0	0.00	45.40	6	2,341	0.26%
2018/01/24	5	44.51	1	45.00	45.00	4	2,263	0.18%
2018/01/23	8	44.64	0	0.00	44.95	8	2,212	0.36%
2018/01/12	1	42.55	0	0.00	42.80	1	2,100	0.05%
2018/01/11	1	42.50	0	0.00	42.45	1	2,114	0.05%
2018/01/04	0	0.00	1	42.65	42.65	-1	2,116	-0.05%
2018/01/03	1	43.30	0	0.00	43.15	1	2,125	0.05%
2018/01/02	1	42.50	2	42.95	43.15	-1	2,095	-0.05%