興富發 (2542)-凱基-彰化券商分點個股進出

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
48.45
漲跌
▲1.10
漲幅
+2.32%
成交量
20,746張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/07	17.1	47.82	13.5	49.02	48.45	3.6	8,820	0.04%
2024/06/06	1.1	47.13	2	47.35	47.35	-0.9	8,543	-0.01%
2024/06/04	2	46.00	0	0.00	46.50	2	8,349	0.02%
2024/06/03	1	45.75	4	46.35	46.40	-3	8,313	-0.04%
2024/05/31	0	0.00	8	45.30	45.80	-8	8,202	-0.10%
2024/05/29	1	45.00	11	44.34	45.35	-10	8,056	-0.12%
2024/05/28	34	44.95	0	0.00	44.35	34	7,950	0.43%
2024/05/27	8	44.23	0	0.00	44.20	8	7,901	0.10%
2024/05/24	0.1	44.35	2.3	44.06	44.35	-2.2	7,824	-0.03%
2024/05/23	6	44.45	0	0.00	44.50	6	7,797	0.08%
2024/05/22	41	44.84	0.4	45.10	45.25	40.6	7,713	0.53%
2024/05/21	3	44.62	5	44.45	44.60	-2	7,653	-0.03%
2024/05/20	4	45.29	65	45.57	45.20	-61	7,604	-0.80%
2024/05/17	68	45.69	2	45.50	45.70	66	7,557	0.87%
2024/05/16	94	45.72	0	0.00	45.55	94	7,519	1.25%
2024/05/15	7	44.94	0	0.00	44.45	7	7,358	0.10%
2024/05/14	2	45.35	0	0.00	45.25	2	7,245	0.03%
2024/05/13	50	45.83	0	0.00	46.10	50	7,185	0.70%
2024/05/10	9	45.62	6	45.25	45.20	3	7,097	0.04%
2024/05/09	2	45.85	9	45.83	45.65	-7	6,975	-0.10%
2024/05/08	2.6	46.95	22.2	46.83	46.85	-19.5	6,745	-0.29%
2024/05/07	33.2	48.29	18.3	49.66	47.85	14.9	6,490	0.23%
2024/05/06	2	48.08	23.1	48.28	48.15	-21.1	5,901	-0.36%
2024/05/03	17	47.23	23.1	47.49	47.20	-6.1	5,458	-0.11%
2024/05/02	80	46.13	33.5	46.23	46.60	46.5	4,966	0.94%
2024/04/30	5	44.18	2	44.28	44.30	3	4,411	0.07%
2024/04/29	2.1	44.19	17.2	43.91	44.30	-15.1	4,274	-0.35%
2024/04/26	1	42.90	1	43.15	42.95	0	4,063	0.00%
2024/04/24	0	0.00	0.1	42.05	41.95	-0.1	3,860	0.00%
2024/04/23	2	42.45	5.5	42.16	42.25	-3.5	3,821	-0.09%
2024/04/22	2	43.85	11.4	42.58	42.40	-9.4	3,769	-0.25%
2024/04/19	3	41.15	0	0.00	41.45	3	3,371	0.09%
2024/04/17	0	0.00	24.6	40.78	40.85	-24.6	3,087	-0.80%
2024/04/15	0	0.00	1	40.70	40.80	-1	2,983	-0.03%
2024/04/12	0	0.00	1.8	41.02	40.80	-1.8	2,943	-0.06%
2024/04/11	10	41.05	0	0.00	41.10	10	2,921	0.34%
2024/04/10	0	0.00	4	41.64	41.35	-4	2,896	-0.14%
2024/04/09	5.6	41.17	5.9	40.99	41.20	-0.3	2,858	-0.01%
2024/04/08	0	0.00	5.4	40.45	40.70	-5.4	2,790	-0.19%
2024/04/02	0	0.00	1	40.25	40.10	-1	2,680	-0.04%
2024/04/01	2	40.20	1	40.30	40.25	1	2,666	0.04%
2024/03/29	0	0.00	1	40.25	40.15	-1	2,645	-0.04%
2024/03/28	7.1	40.29	17.1	40.40	40.50	-10	2,610	-0.38%
2024/03/27	0.4	40.03	12.3	40.41	40.60	-11.9	2,567	-0.46%
2024/03/26	0.9	39.05	16.9	39.13	39.00	-16	2,505	-0.64%
2024/03/25	0	0.00	1	39.30	39.35	-1	2,514	-0.04%
2024/03/22	3	38.80	0	0.00	38.80	3	2,529	0.12%
2024/03/21	1	38.80	0	0.00	38.65	1	2,556	0.04%
2024/03/20	4.2	38.60	3.1	38.68	38.50	1.1	2,570	0.04%
2024/03/19	3	38.67	5	38.65	38.70	-2	2,526	-0.08%
2024/03/18	1	39.00	1	39.05	39.10	0	2,512	0.00%
2024/03/15	1	39.25	1	39.45	39.20	0	2,527	0.00%
2024/03/13	1	39.80	1	39.85	39.80	0	2,452	0.00%
2024/03/12	0.2	39.88	0	0.00	39.95	0.2	2,432	0.01%
2024/03/11	0.1	39.70	4	39.75	39.90	-3.9	2,450	-0.16%
2024/03/08	10.2	39.71	2	39.70	39.75	8.2	2,447	0.34%
2024/03/07	0	0.00	1.4	39.69	39.90	-1.4	2,448	-0.06%
2024/03/05	0	0.00	3	39.65	39.60	-3	2,426	-0.12%
2024/03/04	5	39.65	0	0.00	39.65	5	2,423	0.21%
2024/03/01	0	0.00	0.1	39.80	39.70	-0.1	2,424	0.00%
2024/02/29	0	0.00	1	39.75	39.70	-1	2,424	-0.04%
2024/02/27	1.5	39.72	0	0.00	39.70	1.5	2,419	0.06%
2024/02/26	2	39.90	0	0.00	39.90	2	2,444	0.08%
2024/02/22	1	39.85	0	0.00	39.75	1	2,457	0.04%
2024/02/21	0	0.00	1	40.00	40.10	-1	2,459	-0.04%
2024/02/20	0.1	39.65	0	0.00	39.65	0.1	2,431	0.01%
2024/02/19	0	0.00	3	39.65	39.65	-3	2,425	-0.12%
2024/02/16	2	39.35	0	0.00	39.65	2	2,471	0.08%
2024/02/15	3	39.55	0	0.00	39.50	3	2,442	0.12%
2024/02/05	3	39.60	0	0.00	39.80	3	2,434	0.12%
2024/02/02	2	39.55	0	0.00	39.70	2	2,421	0.08%
2024/01/26	0.1	39.55	0.8	39.65	39.60	-0.8	2,465	-0.03%
2024/01/25	0	0.00	20	39.55	39.50	-20	2,483	-0.81%
2024/01/24	1.1	39.41	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	2	39.53	4	39.55	39.50	-2	2,520	-0.08%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1	39.50	0	0.00	39.70	1	2,499	0.04%
2024/01/18	3	39.73	20	39.75	39.70	-17	2,497	-0.68%
2024/01/17	0	0.00	2	39.70	39.85	-2	2,489	-0.08%
2024/01/16	3	39.73	0	0.00	39.70	3	2,446	0.12%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2	39.98	45	40.00	39.95	-43	2,476	-1.74%
2024/01/09	1	40.10	3	40.10	40.05	-2	2,789	-0.07%
2024/01/02	0.1	40.10	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	0	0.00	0.2	40.15	40.10	-0.2	3,004	-0.01%
2023/12/26	0	0.00	1	40.20	40.05	-1	3,098	-0.03%
2023/12/22	0	0.00	2	39.95	39.90	-2	3,231	-0.06%
2023/12/21	21	39.80	1	40.00	39.90	20	3,414	0.59%
2023/12/20	0	0.00	1	40.05	40.15	-1	3,410	-0.03%
2023/12/19	12	39.95	0.6	40.20	40.15	11.4	3,443	0.33%
2023/12/15	0	0.00	1	40.30	40.40	-1	3,484	-0.03%
2023/12/12	12	39.92	0	0.00	39.90	12	3,540	0.34%
2023/12/11	10	40.08	0	0.00	40.10	10	3,549	0.28%
2023/12/08	2	40.10	2	40.10	40.15	0	3,540	0.00%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	0	0.00	2	40.30	40.35	-2	3,531	-0.06%
2023/12/05	3.2	40.57	3	40.60	40.55	0.2	3,489	0.01%
2023/12/04	1.7	40.67	0	0.00	40.70	1.7	3,476	0.05%
2023/11/30	0.9	40.95	0	0.00	40.95	0.9	3,452	0.03%
2023/11/29	0	0.00	4	40.85	40.85	-4	3,496	-0.11%
2023/11/20	0	0.00	10	41.00	41.10	-10	3,427	-0.29%
2023/11/16	0	0.00	2.2	40.90	41.00	-2.2	3,433	-0.06%
2023/11/15	0	0.00	2	40.65	40.90	-2	3,434	-0.06%
2023/11/09	3	40.60	0	0.00	40.60	3	3,392	0.09%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.00%
2023/11/06	0	0.00	1	40.65	40.70	-1	3,513	-0.03%
2023/11/02	0.6	40.65	0	0.00	40.60	0.6	3,494	0.02%
2023/11/01	0.4	40.35	0	0.00	40.60	0.4	3,493	0.01%
2023/10/31	1	40.55	0	0.00	40.70	1	3,483	0.03%
2023/10/30	0.7	40.80	0	0.00	40.90	0.7	3,473	0.02%
2023/10/27	3	40.85	0	0.00	40.80	3	3,471	0.09%
2023/10/17	0	40.80	1	40.90	41.00	-1	3,199	-0.03%
2023/10/16	3	40.57	1	41.25	41.30	2	3,162	0.06%
2023/10/13	0	0.00	12.3	40.71	40.85	-12.3	3,128	-0.39%
2023/10/12	1	39.90	2	39.90	40.20	-1	3,125	-0.03%
2023/10/11	5	39.64	0	0.00	40.10	5	3,128	0.16%
2023/10/06	1	39.00	0	0.00	39.40	1	3,089	0.03%
2023/10/05	5	39.15	0	0.00	39.10	5	3,071	0.16%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/03	3	39.17	0	0.00	39.25	3	3,077	0.10%
2023/10/02	5.1	39.33	0	0.00	39.30	5.1	3,075	0.16%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	2	39.80	0	0.00	39.55	2	2,981	0.07%
2023/09/26	2	39.73	3.6	39.84	40.00	-1.6	2,901	-0.06%
2023/09/25	4	43.05	12	43.33	43.05	-8	2,712	-0.29%
2023/09/20	5	44.25	0	0.00	44.20	5	2,472	0.20%
2023/09/18	0	0.00	5.1	44.15	44.15	-5.1	2,376	-0.21%
2023/09/15	2.3	43.74	0	0.00	43.25	2.3	2,331	0.10%
2023/09/14	0	0.00	9	44.01	44.10	-9	2,252	-0.40%
2023/09/13	1	43.55	0	0.00	43.70	1	2,204	0.05%
2023/09/11	0	0.00	0.4	43.50	43.50	-0.4	2,268	-0.02%
2023/09/08	0.5	43.60	0	0.00	43.40	0.5	2,272	0.02%
2023/09/05	2	43.50	0.7	43.64	43.45	1.3	2,292	0.06%
2023/09/04	0.5	43.45	11.1	43.46	43.60	-10.6	2,273	-0.47%
2023/08/30	0.5	43.15	0	0.00	43.25	0.5	2,228	0.02%
2023/08/29	0	0.00	0.4	43.10	43.20	-0.4	2,235	-0.02%
2023/08/28	0.5	42.95	2	42.80	42.95	-1.5	2,238	-0.07%
2023/08/21	0	0.00	2	42.90	42.75	-2	2,323	-0.09%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/16	2	42.50	2	42.55	42.60	0	2,375	0.00%
2023/08/14	1	43.20	1.2	42.67	42.60	-0.2	2,426	-0.01%
2023/08/11	0	0.00	2.4	43.33	43.40	-2.4	2,426	-0.10%
2023/08/10	0	0.00	2	42.73	42.90	-2	2,378	-0.08%
2023/08/07	0	42.75	0	0.00	42.80	0	2,962	0.00%
2023/08/01	0	0.00	2	42.48	42.55	-2	2,975	-0.07%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/25	2	41.58	0	0.00	41.60	2	3,007	0.07%
2023/07/24	19.4	41.84	0	0.00	41.70	19.4	2,980	0.65%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1	42.15	1	42.10	42.15	0	2,951	0.00%
2023/07/18	0	0.00	6	42.13	42.15	-6	2,944	-0.20%
2023/07/17	1	42.30	0	0.00	42.25	1	2,931	0.03%
2023/07/13	3	42.70	0	0.00	42.80	3	2,887	0.10%
2023/07/12	0	0.00	2	42.90	42.95	-2	2,874	-0.07%
2023/07/11	0	0.00	16	42.81	43.00	-16	2,878	-0.56%
2023/07/10	0	0.00	1	43.10	42.80	-1	2,878	-0.03%
2023/07/06	0	0.00	1	42.80	42.80	-1	2,900	-0.03%
2023/07/04	6	42.85	3	42.78	42.85	3	2,939	0.10%
2023/06/29	0.6	42.60	0	0.00	42.75	0.6	2,963	0.02%
2023/06/21	0	0.00	2	42.25	42.25	-2	3,006	-0.07%
2023/06/19	0	0.00	0.1	42.30	42.30	-0.1	2,982	0.00%
2023/06/16	1	42.30	1	42.30	42.25	0	2,968	0.00%
2023/06/15	1	42.75	0	0.00	42.70	1	2,912	0.03%
2023/06/14	1.9	42.86	1	43.10	43.00	0.9	2,916	0.03%
2023/06/13	0.1	43.00	1	42.90	42.95	-1	2,950	-0.03%
2023/06/12	0	0.00	3	42.80	42.85	-3	3,027	-0.10%
2023/06/09	0.1	42.50	1	42.50	42.50	-1	3,009	-0.03%
2023/06/08	0.2	42.55	0	0.00	42.55	0.2	3,019	0.01%
2023/06/07	0.1	42.50	1	42.50	42.60	-0.9	3,035	-0.03%
2023/06/06	0.1	42.50	1.9	42.55	42.50	-1.8	3,037	-0.06%
2023/06/05	0.1	42.50	0	0.00	42.50	0.1	3,041	0.00%
2023/06/02	0	42.60	3	42.63	42.60	-3	3,052	-0.10%
2023/05/31	0	0.00	2	42.18	42.60	-2	3,080	-0.06%
2023/05/29	1	42.15	8	42.29	42.10	-7	3,039	-0.23%
2023/05/26	1	42.10	0	0.00	42.20	1	3,040	0.03%
2023/05/24	0	0.00	2	43.03	43.05	-2	3,015	-0.07%
2023/05/23	0	0.00	0.3	42.60	42.75	-0.3	2,976	-0.01%
2023/05/22	2.1	42.45	0	0.00	42.60	2.1	2,973	0.07%
2023/05/19	3	41.92	0	0.00	42.00	3	2,931	0.10%
2023/05/17	2	41.80	1	41.90	41.90	1	2,868	0.04%
2023/05/16	1	41.05	0	0.00	41.65	1	2,836	0.04%
2023/05/15	2.3	41.17	0	0.00	41.35	2.3	2,816	0.08%
2023/05/12	1.2	41.68	0	0.00	41.95	1.2	2,713	0.04%
2023/05/11	115.6	42.21	123	41.87	42.30	-7.4	2,632	-0.28%	大買/大賣/
2023/05/10	0	0.00	5	43.20	43.20	-5	2,214	-0.23%
2023/05/09	0.3	43.15	1	43.20	43.20	-0.7	2,214	-0.03%
2023/05/08	0	0.00	11	43.11	43.30	-11	2,235	-0.49%
2023/05/05	2.5	43.12	4	43.00	42.90	-1.5	2,230	-0.07%
2023/05/04	1.1	42.77	6.7	42.84	42.85	-5.6	2,252	-0.25%
2023/05/02	1.1	42.11	0	0.00	42.20	1.1	2,289	0.05%
2023/04/28	0	42.10	0	0.00	42.05	0	2,366	0.00%
2023/04/26	0.3	41.85	0	0.00	42.00	0.3	2,410	0.01%
2023/04/24	0	41.90	0	41.85	41.75	0	2,406	0.00%
2023/04/21	0	0.00	1.5	41.85	41.85	-1.5	2,423	-0.06%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	1	42.20	1	42.15	42.10	0	2,402	0.00%
2023/04/17	0	42.20	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	12.7	42.09	42.10	-12.7	2,390	-0.53%
2023/04/13	0.1	42.00	2	42.05	42.10	-1.9	2,397	-0.08%
2023/04/12	0.1	41.95	0	0.00	41.95	0.1	2,407	0.00%
2023/04/11	0	0.00	0.1	41.70	41.75	-0.1	2,348	0.00%
2023/04/10	2	41.55	0.4	41.80	41.45	1.7	2,381	0.07%
2023/04/07	0.1	41.70	1.2	41.37	41.70	-1.1	2,499	-0.04%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/30	1	40.85	15	40.85	41.00	-14	2,889	-0.48%
2023/03/29	1	41.00	0	0.00	41.05	1	3,290	0.03%
2023/03/28	1.2	40.67	0	0.00	40.70	1.2	3,717	0.03%
2023/03/24	0.2	40.85	0	0.00	40.65	0.2	4,616	0.00%
2023/03/23	16.2	41.24	0	0.00	41.00	16.2	4,683	0.35%
2023/03/21	0	0.00	1	41.10	41.10	-1	4,864	-0.02%
2023/03/17	1.2	40.46	9	40.65	40.40	-7.8	4,979	-0.16%
2023/03/16	1.8	40.15	18	40.18	40.10	-16.2	5,004	-0.32%
2023/03/15	2	40.63	0	0.00	40.60	2	5,035	0.04%
2023/03/10	1	41.95	0	0.00	41.95	1	5,112	0.02%
2023/03/08	1	41.75	0	0.00	41.85	1	5,151	0.02%
2023/03/07	1	41.65	0	0.00	41.80	1	5,162	0.02%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	2	41.90	0	0.00	41.95	2	5,213	0.04%
2023/03/02	1	42.35	0	0.00	42.25	1	5,216	0.02%
2023/03/01	1	42.35	0	0.00	42.35	1	5,253	0.02%
2023/02/24	0	0.00	1	42.45	42.40	-1	5,404	-0.02%
2023/02/23	10	42.45	1.1	42.44	42.40	8.9	5,417	0.16%
2023/02/21	12.2	42.17	0.3	42.25	42.25	11.9	5,466	0.22%
2023/02/20	2	42.15	4	42.20	42.30	-2	5,567	-0.04%
2023/02/17	1	41.85	2	41.90	41.95	-1	5,613	-0.02%
2023/02/16	1	41.85	11	42.00	41.90	-10	5,744	-0.17%
2023/02/15	1.3	41.90	0	0.00	41.85	1.3	5,799	0.02%
2023/02/14	0	0.00	3	41.90	42.00	-3	5,835	-0.05%
2023/02/13	0	0.00	4	41.60	41.80	-4	5,888	-0.07%
2023/02/10	0	0.00	0.1	41.70	41.55	-0.1	5,912	0.00%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	0	0.00	3	41.80	41.90	-3	6,025	-0.05%
2023/02/07	0	0.00	0	42.05	41.95	0	6,053	0.00%
2023/02/06	1	41.85	12	41.83	42.00	-11	6,047	-0.18%
2023/02/03	3	41.62	6	41.53	41.80	-3	6,036	-0.05%
2023/02/02	9.3	41.28	0	0.00	41.25	9.3	6,057	0.15%
2023/02/01	0	0.00	5.5	41.48	41.60	-5.5	6,045	-0.09%
2023/01/31	1	41.25	6	41.20	41.10	-5	6,114	-0.08%
2023/01/30	2	41.00	1.1	40.90	40.65	0.9	6,079	0.01%
2023/01/17	0	0.00	5	40.70	40.70	-5	6,054	-0.08%
2023/01/13	1.1	40.70	1	40.80	40.80	0.1	6,054	0.00%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	2	40.60	0	0.00	40.60	2	6,125	0.03%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	1	40.50	0	0.00	40.45	1	6,165	0.02%
2023/01/05	3	40.52	0	0.00	40.40	3	6,223	0.05%
2023/01/04	0	0.00	1	40.40	40.60	-1	6,229	-0.02%
2023/01/03	1	40.40	0	0.00	40.35	1	6,276	0.02%
2022/12/30	0	0.00	3	40.75	40.30	-3	6,293	-0.05%
2022/12/29	3	40.42	5	40.47	40.60	-2	6,273	-0.03%
2022/12/28	0.1	41.30	2	41.30	40.70	-1.9	6,284	-0.03%
2022/12/27	0	0.00	1	41.30	41.45	-1	6,283	-0.02%
2022/12/26	1	40.30	1	40.25	40.25	0	6,225	0.00%
2022/12/23	1.1	40.30	0	0.00	40.35	1.1	6,264	0.02%
2022/12/22	7	39.87	9	41.11	42.00	-2	6,211	-0.03%
2022/12/21	12.6	38.94	0	0.00	40.00	12.6	6,026	0.21%
2022/12/20	6.3	39.83	4	39.69	39.65	2.3	5,780	0.04%
2022/12/19	8.1	40.69	0	0.00	40.50	8.1	5,621	0.14%
2022/12/16	6	41.49	0	0.00	41.15	6	5,404	0.11%
2022/12/15	2	42.20	0	0.00	42.40	2	5,094	0.04%
2022/12/14	0.3	42.54	3.8	42.04	42.60	-3.5	5,170	-0.07%
2022/12/13	3	43.22	0	0.00	42.75	3	5,162	0.06%
2022/12/12	3	43.72	0	0.00	43.65	3	5,153	0.06%
2022/12/08	0.1	44.00	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	1	44.45	6.3	44.36	44.35	-5.3	5,137	-0.10%
2022/12/06	6.1	44.21	0	0.00	43.95	6.1	5,103	0.12%
2022/12/05	0.4	44.68	14.2	44.66	44.40	-13.8	5,088	-0.27%
2022/12/02	14.7	44.47	0	0.00	44.25	14.7	5,030	0.29%
2022/12/01	1.1	44.70	4.6	44.76	44.80	-3.6	5,016	-0.07%
2022/11/30	1.4	44.69	1	44.80	44.80	0.4	5,021	0.01%
2022/11/29	1	44.70	0	0.00	44.80	1	5,026	0.02%
2022/11/28	1.3	44.23	0	0.00	44.85	1.3	5,036	0.03%
2022/11/25	0.5	44.65	3	44.82	44.55	-2.5	5,022	-0.05%
2022/11/24	1	44.90	1.4	44.88	44.90	-0.4	5,032	-0.01%
2022/11/23	0.1	44.75	1	44.85	44.90	-0.9	5,037	-0.02%
2022/11/22	3	44.82	6	44.82	44.85	-3	5,044	-0.06%
2022/11/18	0	43.70	0	0.00	43.80	0	4,941	0.00%
2022/11/17	0	43.45	1	43.60	43.55	-1	4,949	-0.02%
2022/11/16	0	0.00	5	43.28	43.20	-5	4,925	-0.10%
2022/11/15	1.2	43.05	0	0.00	42.90	1.2	4,916	0.02%
2022/11/14	2	43.28	15.1	42.64	43.35	-13.1	4,875	-0.27%
2022/11/11	2	42.45	2.1	42.49	42.40	-0.1	4,802	0.00%
2022/11/10	1	41.80	1.2	42.02	42.25	-0.2	4,814	0.00%
2022/11/09	0	0.00	0.2	42.10	42.25	-0.2	4,868	0.00%
2022/11/08	0	0.00	11	41.95	41.90	-11	4,840	-0.23%
2022/11/07	1.6	41.94	2	41.95	42.05	-0.4	4,888	-0.01%
2022/11/04	0.5	41.80	4	41.83	42.00	-3.5	4,888	-0.07%
2022/11/03	7.3	40.97	5.5	40.87	41.30	1.8	4,842	0.04%
2022/11/02	2	41.25	4	41.24	41.25	-2	4,832	-0.04%
2022/11/01	3.4	41.37	3.8	41.24	41.45	-0.4	4,873	-0.01%
2022/10/31	16.2	41.40	21	41.33	41.45	-4.8	4,888	-0.10%
2022/10/28	2.1	41.79	2	41.70	41.65	0.1	4,880	0.00%
2022/10/27	0	0.00	5.2	41.04	41.80	-5.2	4,875	-0.11%
2022/10/24	0	0.00	1	40.80	40.60	-1	4,786	-0.02%
2022/10/21	1	40.55	32	40.45	40.50	-31	4,758	-0.65%
2022/10/20	0	0.00	4	40.08	40.35	-4	4,768	-0.08%
2022/10/19	0	0.00	7	40.29	40.20	-7	4,726	-0.15%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	10	38.60	10	39.15	39.20	0	4,736	0.00%
2022/10/13	30	38.35	3	38.40	38.75	27	4,945	0.55%
2022/10/11	0	0.00	67	39.21	39.35	-67	5,224	-1.28%
2022/10/07	2	38.90	0	0.00	38.90	2	5,188	0.04%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	11.1	39.69	11	39.70	39.75	0.1	5,206	0.00%
2022/10/04	0.1	39.85	0	0.00	39.70	0.1	5,244	0.00%
2022/10/03	1	39.11	0	0.00	39.85	1	5,232	0.02%
2022/09/30	1	38.20	1	38.35	39.00	0	5,202	0.00%
2022/09/29	3.2	38.41	0	0.00	38.60	3.2	5,204	0.06%
2022/09/28	4.1	38.30	16	38.48	38.00	-11.9	5,171	-0.23%
2022/09/27	5	39.56	0	0.00	39.65	5	5,055	0.10%
2022/09/26	14.4	40.14	16.2	40.09	40.20	-1.8	4,940	-0.04%
2022/09/23	31.3	47.75	28	47.66	47.80	3.3	4,766	0.07%
2022/09/22	9	47.78	0.1	47.85	47.75	8.9	4,634	0.19%
2022/09/21	6	47.95	1	48.00	48.00	5	4,521	0.11%
2022/09/20	5	48.00	0.2	48.18	48.00	4.8	4,374	0.11%
2022/09/19	1	48.25	0	0.00	48.15	1	4,340	0.02%
2022/09/16	1	48.25	1	48.25	48.30	0	4,306	0.00%
2022/09/15	1	48.35	17	48.30	48.25	-16	4,462	-0.36%
2022/09/14	1	48.15	0.4	48.36	48.25	0.6	4,782	0.01%
2022/09/13	1	48.50	10	48.50	48.50	-9	5,003	-0.18%
2022/09/12	0	0.00	1	48.35	48.40	-1	5,233	-0.02%
2022/09/08	1	48.00	0	0.00	48.35	1	5,532	0.02%
2022/09/07	1	48.00	0	0.00	47.90	1	5,636	0.02%
2022/09/06	10.6	48.00	0	0.00	48.10	10.6	5,682	0.19%
2022/09/05	1	47.95	1	48.00	47.95	0	5,683	0.00%
2022/09/02	0.5	48.05	0	0.00	48.00	0.5	5,698	0.01%
2022/09/01	1	48.05	0.2	48.20	48.10	0.8	5,726	0.01%
2022/08/31	0	0.00	6.5	48.32	48.40	-6.5	5,714	-0.11%
2022/08/30	0	0.00	4	48.05	48.35	-4	5,694	-0.07%
2022/08/29	2	47.85	0	0.00	47.85	2	5,702	0.04%
2022/08/26	1	48.05	5	48.09	48.20	-4	5,824	-0.07%
2022/08/25	0	0.00	12	47.93	48.10	-12	5,812	-0.21%
2022/08/24	11	47.60	4.1	47.77	48.00	6.9	5,807	0.12%
2022/08/23	1	47.45	2	47.58	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	21	47.39	47.65	-21	5,815	-0.36%
2022/08/18	2	46.83	7	46.80	46.80	-5	5,742	-0.09%
2022/08/17	3	47.05	4	47.15	47.20	-1	5,720	-0.02%
2022/08/16	11	46.70	13	46.72	46.80	-2	5,658	-0.04%
2022/08/15	2	46.25	0	0.00	46.20	2	5,579	0.04%
2022/08/12	20	46.35	1	46.25	46.15	19	5,593	0.34%
2022/08/11	0	0.00	2	45.95	45.90	-2	5,573	-0.04%
2022/08/10	1	45.75	0	0.00	45.75	1	5,595	0.02%
2022/08/09	0	0.00	2	46.00	46.00	-2	5,615	-0.04%
2022/08/08	1	46.00	0.1	46.00	46.00	1	5,670	0.02%
2022/08/04	1.3	45.42	1	45.55	45.65	0.3	5,966	0.00%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	0.5	45.70	1.4	45.75	46.00	-0.9	5,996	-0.02%
2022/08/01	2	45.93	0	0.00	45.90	2	6,010	0.03%
2022/07/29	0	0.00	2.2	45.21	45.35	-2.2	5,999	-0.04%
2022/07/27	2	44.70	1	44.80	44.65	1	6,026	0.02%
2022/07/25	1	44.75	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.80	1	44.90	45.20	0	6,076	0.00%
2022/07/21	2	44.95	0	0.00	45.15	2	6,053	0.03%
2022/07/20	19	45.54	7	45.19	45.35	12	6,060	0.20%
2022/07/19	4	45.94	2	46.05	45.75	2	6,023	0.03%
2022/07/18	1	44.50	2	44.10	45.10	-1	5,953	-0.02%
2022/07/15	5.1	43.38	1	43.35	43.40	4.1	5,964	0.07%
2022/07/14	15.5	43.51	0	0.00	43.50	15.5	6,095	0.25%
2022/07/13	0.1	43.70	0	0.00	43.50	0.1	6,119	0.00%
2022/07/12	1.1	43.21	10	43.10	43.20	-8.9	6,150	-0.14%
2022/07/11	0.1	43.85	0	0.00	43.80	0.1	6,163	0.00%
2022/07/07	0.2	44.05	1	43.90	43.80	-0.8	6,213	-0.01%
2022/07/06	0.1	44.35	2	44.45	44.20	-1.9	6,327	-0.03%
2022/07/04	0	0.00	2	44.25	44.40	-2	6,803	-0.03%
2022/07/01	6	44.68	1	44.90	43.95	5	7,609	0.07%
2022/06/30	1	44.75	2	44.73	45.20	-1	8,178	-0.01%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/28	11.5	44.90	0	0.00	44.80	11.5	8,203	0.14%
2022/06/27	3	44.60	0	0.00	44.80	3	8,257	0.04%
2022/06/24	2	43.90	8	43.84	44.20	-6	8,284	-0.07%
2022/06/23	1	43.10	10	43.55	43.30	-9	8,320	-0.11%
2022/06/22	17.1	42.89	0	0.00	43.25	17.1	8,163	0.21%
2022/06/21	6	43.43	1	43.85	43.35	5	7,857	0.06%
2022/06/20	5	43.78	2	43.68	43.60	3	7,697	0.04%
2022/06/17	14.1	43.67	7	43.75	44.75	7.1	7,720	0.09%
2022/06/16	2	44.60	0	0.00	44.55	2	7,555	0.03%
2022/06/15	1	44.90	0	0.00	45.05	1	7,569	0.01%
2022/06/10	2	44.85	0	0.00	44.90	2	8,491	0.02%
2022/06/09	6	45.28	0	0.00	45.25	6	8,562	0.07%
2022/06/07	3	44.88	0	0.00	45.35	3	8,600	0.04%
2022/06/06	5.2	45.16	0	0.00	45.00	5.2	8,621	0.06%
2022/06/02	7	46.19	0	0.00	46.10	7	8,580	0.08%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/31	1	46.55	0	0.00	46.45	1	8,812	0.01%
2022/05/30	2	46.35	0	0.00	46.55	2	8,881	0.02%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/23	2	45.95	1	45.85	46.00	1	9,444	0.01%
2022/05/19	3	45.53	0	0.00	45.60	3	9,778	0.03%
2022/05/18	2	45.85	0	0.00	45.90	2	9,750	0.02%
2022/05/17	5	44.80	1	45.10	45.45	4	9,739	0.04%
2022/05/16	2	44.73	10	44.56	44.55	-8	9,756	-0.08%
2022/05/13	22.2	44.66	1	44.70	44.70	21.2	9,762	0.22%
2022/05/12	30	45.67	0	0.00	45.40	30	9,552	0.31%
2022/05/11	4	46.33	0	0.00	46.25	4	9,474	0.04%
2022/05/10	2.1	46.16	1	46.35	46.50	1.1	9,491	0.01%
2022/05/09	2	46.70	2	46.70	46.50	0	9,510	0.00%
2022/05/05	11	47.10	0	0.00	47.00	11	9,644	0.11%
2022/05/04	1.1	46.90	0	0.00	46.90	1.1	9,731	0.01%
2022/04/29	2	46.85	0	0.00	46.95	2	9,807	0.02%
2022/04/27	0.1	46.90	1	46.75	46.70	-0.9	9,839	-0.01%
2022/04/26	11	46.88	0	0.00	47.20	11	9,858	0.11%
2022/04/25	9.2	46.63	5	46.45	46.45	4.2	9,766	0.04%
2022/04/22	2	47.28	2	47.40	47.10	0	9,677	0.00%
2022/04/21	11	47.72	3.1	47.92	47.50	7.9	9,599	0.08%
2022/04/20	4	47.74	0	0.00	48.75	4	9,493	0.04%
2022/04/19	4.1	47.76	1	47.85	47.80	3.1	9,399	0.03%
2022/04/18	4	47.94	0	0.00	47.80	4	9,395	0.04%
2022/04/15	1	48.05	0	0.00	48.05	1	9,352	0.01%
2022/04/14	2	47.78	1	47.85	47.85	1	9,312	0.01%
2022/04/13	14	47.31	2	47.25	47.45	12	9,288	0.13%
2022/04/12	3.1	46.93	2	46.93	46.90	1.1	9,253	0.01%
2022/04/11	32	47.78	8.1	47.70	47.60	23.9	9,119	0.26%
2022/04/08	7	48.77	1	48.80	48.75	6	8,892	0.07%
2022/04/07	20	49.18	7.6	49.15	48.90	12.4	8,703	0.14%
2022/04/06	24.3	46.92	15	48.36	49.00	9.3	7,888	0.12%
2022/04/01	6	45.50	1	45.80	45.70	5	7,252	0.07%
2022/03/31	4	45.45	0	0.00	45.40	4	7,189	0.06%
2022/03/30	0.5	45.40	0	0.00	45.40	0.5	7,184	0.01%
2022/03/29	1	45.35	0	0.00	45.30	1	7,325	0.01%
2022/03/28	2	45.35	0	0.00	45.35	2	7,363	0.03%
2022/03/25	4.1	45.76	0	0.00	45.75	4.1	7,389	0.06%
2022/03/24	2.1	45.68	0	0.00	45.75	2.1	7,451	0.03%
2022/03/23	2	45.95	0	0.00	45.95	2	7,509	0.03%
2022/03/22	12	45.42	14.4	45.19	45.50	-2.4	7,515	-0.03%
2022/03/21	11	46.20	0	0.00	46.20	11	7,261	0.15%
2022/03/18	2	46.68	1	46.95	46.60	1	7,118	0.01%
2022/03/17	7.9	46.93	9	46.97	47.00	-1.1	7,022	-0.02%
2022/03/16	39.1	47.33	3	46.88	46.85	36.1	6,829	0.53%
2022/03/15	3	49.98	2	50.35	50.50	1	6,228	0.02%
2022/03/14	4	49.75	3	50.03	49.60	1	6,042	0.02%
2022/03/11	1	48.90	2	48.93	48.90	-1	5,950	-0.02%
2022/03/10	23	49.20	3	49.40	49.20	20	5,931	0.34%
2022/03/09	4	49.14	3	49.15	49.35	1	5,893	0.02%
2022/03/08	14	48.64	2	48.73	48.50	12	5,836	0.21%
2022/03/07	0	0.00	18	49.30	49.30	-18	5,723	-0.31%
2022/03/04	6	50.33	1	50.50	50.50	5	5,607	0.09%
2022/03/03	2	49.95	1	50.10	50.20	1	5,520	0.02%
2022/03/02	3	49.52	20	49.85	49.90	-17	5,490	-0.31%
2022/03/01	8	49.41	0	0.00	49.45	8	5,514	0.15%
2022/02/25	0	0.00	7	49.17	48.95	-7	5,379	-0.13%
2022/02/24	7	48.97	11.7	48.76	48.35	-4.7	5,287	-0.09%
2022/02/23	1	48.70	16.9	49.17	49.10	-15.9	5,123	-0.31%
2022/02/22	2	48.98	23	48.19	48.90	-21	5,011	-0.42%
2022/02/21	3	47.35	2	47.98	48.15	1	4,800	0.02%
2022/02/18	3.2	47.20	0	0.00	47.20	3.2	4,722	0.07%
2022/02/17	2	47.20	0	0.00	47.25	2	4,777	0.04%
2022/02/16	2	47.15	2	47.20	47.15	0	4,863	0.00%
2022/02/15	3	47.15	1.1	47.11	47.10	1.9	5,051	0.04%
2022/02/14	1	46.85	61	46.75	46.85	-60	5,014	-1.20%
2022/02/11	7.2	46.78	5	46.70	46.80	2.2	5,024	0.04%
2022/02/10	3	46.93	2	46.85	46.90	1	5,005	0.02%
2022/02/09	60	47.22	0	0.00	47.00	60	4,977	1.21%
2022/02/08	4	47.23	1	47.40	47.25	3	4,940	0.06%
2022/02/07	6	46.88	6	46.92	47.05	0	4,852	0.00%
2022/01/26	2	46.20	1.2	46.71	46.80	0.8	4,760	0.02%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	0	0.00	2.2	46.16	46.25	-2.2	4,590	-0.05%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	0.1	46.05	2	46.05	45.95	-1.9	4,521	-0.04%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	0.1	46.15	5	46.15	46.25	-5	4,483	-0.11%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0	0.00	1	46.25	46.20	-1	4,661	-0.02%
2022/01/12	0.1	46.40	0	0.00	46.25	0.1	4,657	0.00%
2022/01/11	4	46.40	0	0.00	46.40	4	4,626	0.09%
2022/01/10	11	46.20	0	0.00	46.35	11	4,618	0.24%
2022/01/06	1	46.05	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.05	8.1	46.08	46.10	-7.1	4,599	-0.16%
2022/01/03	3	46.08	1	46.20	46.25	2	4,629	0.04%
2021/12/30	1	46.25	1	46.50	46.25	0	4,602	0.00%
2021/12/29	4	46.10	1	46.20	46.25	3	4,569	0.07%
2021/12/28	2	46.15	1	46.15	46.15	1	4,557	0.02%
2021/12/27	1.1	46.21	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	21	46.00	0	0.00	46.20	21	4,524	0.46%
2021/12/23	14.2	45.90	11	45.90	46.05	3.2	4,502	0.07%
2021/12/22	1	46.70	0	0.00	46.70	1	4,305	0.02%
2021/12/21	2	46.98	5	47.25	47.00	-3	4,226	-0.07%
2021/12/20	6	47.66	0	0.00	47.60	6	4,188	0.14%
2021/12/17	4	47.06	0.5	47.20	47.25	3.5	4,196	0.08%
2021/12/16	1	47.20	0	0.00	47.25	1	4,208	0.02%
2021/12/13	11	46.57	0	0.00	46.70	11	4,252	0.26%
2021/12/10	6	46.53	0	0.00	46.50	6	4,199	0.14%
2021/12/09	0	0.00	1	46.40	46.50	-1	4,177	-0.02%
2021/12/08	4	46.48	0	0.00	46.50	4	4,154	0.10%
2021/12/07	6	46.43	0	0.00	46.50	6	4,130	0.15%
2021/12/06	11	46.21	0	0.00	46.40	11	4,098	0.27%
2021/12/03	1	46.35	0	0.00	46.30	1	4,116	0.02%
2021/11/26	1.1	46.75	1	46.70	46.80	0.1	4,044	0.00%
2021/11/25	6	47.03	0	0.00	47.10	6	4,003	0.15%
2021/11/23	0	0.00	0.1	46.30	46.20	-0.1	3,893	0.00%
2021/11/22	0.8	46.50	0	0.00	46.55	0.8	3,875	0.02%
2021/11/19	0.2	46.60	0.2	46.70	46.65	0	3,884	0.00%
2021/11/18	6	46.53	0	0.00	46.60	6	3,886	0.15%
2021/11/17	19	46.31	10	46.30	46.50	9	3,875	0.23%
2021/11/16	3	47.03	2	46.93	46.80	1	3,859	0.03%
2021/11/15	2	48.30	2	48.60	47.65	0	3,829	0.00%
2021/11/12	17	47.60	1	47.00	47.80	16	3,734	0.43%
2021/11/10	2	45.40	0	0.00	45.45	2	3,663	0.05%
2021/11/09	5	44.85	0	0.00	44.95	5	3,676	0.14%
2021/11/08	1	44.95	4	45.10	45.00	-3	3,689	-0.08%
2021/11/05	3	44.53	0	0.00	44.55	3	3,715	0.08%
2021/11/04	3	44.87	0	0.00	44.65	3	3,722	0.08%
2021/11/01	1	44.85	0	0.00	44.70	1	3,840	0.03%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/26	0.1	45.50	0	0.00	45.55	0.1	3,975	0.00%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/21	0	0.00	1	45.00	45.00	-1	4,091	-0.02%
2021/10/20	1	44.65	0	0.00	44.60	1	4,054	0.02%
2021/10/19	1	44.50	2	44.50	44.55	-1	4,268	-0.02%
2021/10/18	2	44.78	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	0.00	2	45.00	44.75	-2	4,387	-0.05%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.30	0	0.00	44.25	1	4,452	0.02%
2021/10/01	0	0.00	0.1	44.80	44.80	-0.1	4,599	0.00%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	4	45.05	0	0.00	45.05	4	4,619	0.09%
2021/09/27	1.1	44.61	0	0.00	44.65	1.1	4,567	0.02%
2021/09/24	1.1	45.34	2	45.05	45.10	-0.9	4,508	-0.02%
2021/09/22	8.2	46.37	4	46.90	46.20	4.2	4,245	0.10%
2021/09/17	0.2	47.63	0	0.00	47.35	0.2	4,100	0.00%
2021/09/15	0.1	47.70	0	0.00	47.55	0.1	4,138	0.00%
2021/09/14	0.1	48.10	0.2	48.10	47.90	-0.1	4,191	0.00%
2021/09/13	0.1	48.30	1	48.30	48.35	-0.9	4,204	-0.02%
2021/09/10	1	47.90	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0.5	47.50	0	0.00	47.50	0.5	4,298	0.01%
2021/09/08	0.4	47.59	2	47.35	47.25	-1.6	4,312	-0.04%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	1	48.25	0.2	48.35	48.25	0.8	4,304	0.02%
2021/09/01	1	48.40	0	0.00	48.40	1	4,370	0.02%
2021/08/31	1	47.50	0	0.00	48.20	1	4,386	0.02%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/27	2	47.40	0	0.00	47.45	2	4,405	0.05%
2021/08/26	0.5	47.46	0	0.00	47.40	0.5	4,429	0.01%
2021/08/23	15.2	47.51	0	0.00	47.50	15.2	4,576	0.33%
2021/08/20	1.1	47.46	0	0.00	47.55	1.1	4,597	0.02%
2021/08/19	1	47.95	2.1	47.90	47.55	-1.1	5,750	-0.02%
2021/08/18	2	48.45	2	48.50	48.40	0	5,778	0.00%
2021/08/16	3	48.53	5	48.20	48.10	-2	5,726	-0.03%
2021/08/13	0	0.00	2	49.18	48.90	-2	5,649	-0.04%
2021/08/12	0	0.00	5	48.90	48.95	-5	5,580	-0.09%
2021/08/11	0	0.00	18	48.67	48.80	-18	5,583	-0.32%
2021/08/10	3	48.52	3.4	48.50	48.85	-0.4	5,582	-0.01%
2021/08/09	5	49.05	1	48.85	49.00	4	5,636	0.07%
2021/08/06	1	49.55	5	49.05	49.45	-4	5,660	-0.07%
2021/08/05	3	48.72	2	48.90	48.70	1	5,663	0.02%
2021/08/04	2	48.95	1.4	49.01	49.05	0.7	5,896	0.01%
2021/08/03	4	49.23	1	49.45	49.30	3	5,955	0.05%
2021/08/02	0	0.00	0	49.25	49.45	0	6,067	0.00%
2021/07/30	1	48.80	1	49.05	49.05	0	6,127	0.00%
2021/07/29	6.2	48.94	6	49.08	49.10	0.2	6,148	0.00%
2021/07/28	0	0.00	9	48.24	48.35	-9	6,105	-0.15%
2021/07/27	2	47.63	1.3	48.14	48.15	0.7	6,096	0.01%
2021/07/26	2	48.18	1	48.00	48.10	1	6,098	0.02%
2021/07/23	18	48.18	13	48.01	47.90	5	6,014	0.08%
2021/07/22	1	46.40	2.5	46.72	46.85	-1.5	5,822	-0.03%
2021/07/21	2	45.90	0	0.00	46.00	2	5,780	0.03%
2021/07/20	11	45.61	3	45.62	45.65	8	5,959	0.13%
2021/07/19	41	46.14	2	46.10	46.10	39	6,065	0.64%
2021/07/16	13	45.63	3	45.65	45.75	10	6,068	0.16%
2021/07/15	1	44.90	0.2	44.90	45.10	0.9	6,030	0.01%
2021/07/13	9.4	44.91	4	44.81	44.85	5.4	6,135	0.09%
2021/07/12	2	45.38	0	0.00	45.20	2	6,116	0.03%
2021/07/09	45.3	45.45	30.1	45.02	45.00	15.2	6,084	0.25%
2021/07/08	1	44.70	6	44.65	44.65	-5	6,005	-0.08%
2021/07/07	1	43.85	0	0.00	44.40	1	6,008	0.02%
2021/07/06	1	43.45	0	0.00	43.65	1	5,987	0.02%
2021/07/02	0	0.00	8	43.30	43.30	-8	6,077	-0.13%
2021/07/01	1	43.40	0	0.00	43.20	1	6,112	0.02%
2021/06/30	3	43.63	0	0.00	43.65	3	6,122	0.05%
2021/06/29	1	43.40	2	43.55	43.55	-1	6,147	-0.02%
2021/06/28	2	43.70	0	0.00	43.60	2	6,172	0.03%
2021/06/25	5	43.87	1	43.90	43.60	4	6,171	0.06%
2021/06/24	1	43.75	11	43.79	43.85	-10	6,158	-0.16%
2021/06/23	3	42.70	19	42.96	42.70	-16	6,132	-0.26%
2021/06/22	9.1	42.59	0	0.00	42.35	9.1	6,080	0.15%
2021/06/21	2	42.23	2	42.30	42.20	0	6,087	0.00%
2021/06/18	0	0.00	1	42.45	42.20	-1	6,113	-0.02%
2021/06/17	6	42.15	8	42.51	42.75	-2	6,189	-0.03%
2021/06/16	0.1	42.65	1	42.75	42.50	-0.9	6,260	-0.01%
2021/06/15	2	42.75	4	42.66	42.80	-2	6,256	-0.03%
2021/06/11	4	42.45	0	0.00	42.40	4	6,240	0.06%
2021/06/10	4	42.41	1	42.40	42.30	3	6,243	0.05%
2021/06/09	1	41.70	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2	41.40	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.85	0	0.00	41.55	1	6,172	0.02%
2021/06/04	17.3	41.95	7	42.00	41.95	10.3	6,144	0.17%
2021/06/03	3	41.90	0	0.00	41.85	3	6,153	0.05%
2021/06/02	14	41.94	0	0.00	42.00	14	6,141	0.23%
2021/06/01	106	42.22	0	0.00	42.20	106	6,061	1.75%	大買/鉅額交易
2021/05/31	0	0.00	3	42.10	42.10	-3	6,060	-0.05%
2021/05/27	2.1	41.95	0	0.00	42.60	2.1	5,986	0.03%
2021/05/21	1	43.00	0	0.00	43.00	1	4,782	0.02%
2021/05/20	1	41.95	0	0.00	42.15	1	4,749	0.02%
2021/05/19	3.1	41.80	0	0.00	41.85	3.1	4,749	0.07%
2021/05/18	2	41.80	1	41.90	41.90	1	4,748	0.02%
2021/05/17	8	41.15	0	0.00	40.80	8	4,762	0.17%
2021/05/14	20	42.85	1	43.95	42.80	19	4,683	0.41%
2021/05/13	2	42.05	3	42.60	42.10	-1	4,629	-0.02%
2021/05/12	10.5	43.70	5	42.86	42.60	5.5	4,544	0.12%
2021/05/11	0	0.00	2	44.98	44.85	-2	4,277	-0.05%
2021/05/10	0	0.00	3	45.73	45.70	-3	4,201	-0.07%
2021/05/07	1	44.60	1	45.20	44.70	0	4,073	0.00%
2021/05/06	0	0.00	1	45.70	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	2	45.00	45.20	-2	3,929	-0.05%
2021/05/04	4	44.63	5	44.86	44.35	-1	3,882	-0.03%
2021/05/03	1.1	44.81	0	0.00	44.70	1.1	3,820	0.03%
2021/04/29	6	45.39	0	0.00	45.25	6	3,765	0.16%
2021/04/28	0.1	45.65	1	45.70	45.65	-0.9	3,739	-0.02%
2021/04/27	3	46.10	1	45.95	46.20	2	3,767	0.05%
2021/04/26	4	46.34	21.1	46.46	46.60	-17.1	3,705	-0.46%
2021/04/23	3	44.62	18.2	44.75	45.35	-15.2	3,491	-0.44%
2021/04/22	8	44.30	14	44.44	44.10	-6	3,389	-0.18%
2021/04/21	3	44.13	0	0.00	44.35	3	3,329	0.09%
2021/04/20	3	44.28	6.2	44.29	44.35	-3.2	3,311	-0.10%
2021/04/19	2	44.20	3.2	44.08	44.60	-1.2	3,322	-0.04%
2021/04/15	13	43.35	1.1	43.25	43.30	11.9	3,297	0.36%
2021/04/14	0	0.00	8	43.39	43.25	-8	3,331	-0.24%
2021/04/13	6	43.63	1	43.65	43.50	5	3,329	0.15%
2021/04/12	2	43.60	2	43.60	43.60	0	3,327	0.00%
2021/04/09	3	43.63	0	0.00	43.75	3	3,336	0.09%
2021/04/08	4	43.54	0	0.00	43.50	4	3,300	0.12%
2021/04/07	3	43.50	2	43.50	43.65	1	3,277	0.03%
2021/04/06	4	43.60	4	43.55	43.65	0	3,270	0.00%
2021/04/01	1	43.50	1	43.80	43.55	0	3,289	0.00%
2021/03/31	2	43.35	1	43.50	43.50	1	3,351	0.03%
2021/03/30	0	0.00	8	43.58	43.45	-8	3,527	-0.23%
2021/03/29	1	43.35	1	43.45	43.55	0	3,680	0.00%
2021/03/26	0	0.00	0.1	43.63	43.50	-0.1	3,854	0.00%
2021/03/25	12	43.41	0	0.00	43.60	12	4,049	0.30%
2021/03/23	3	43.12	0	0.00	43.15	3	4,361	0.07%
2021/03/22	5	43.35	4.4	43.42	43.60	0.6	4,406	0.01%
2021/03/19	1	44.25	0	0.00	44.25	1	4,320	0.02%
2021/03/16	0	0.00	1	45.00	44.90	-1	4,433	-0.02%
2021/03/15	5	44.79	0	0.00	44.75	5	4,528	0.11%
2021/03/12	1.5	44.95	1	44.95	44.95	0.5	4,737	0.01%
2021/03/11	0	0.00	1	45.50	45.35	-1	5,010	-0.02%
2021/03/10	1	45.60	2	45.70	45.45	-1	5,045	-0.02%
2021/03/08	0	0.00	1	45.25	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/04	3	44.98	1	45.20	45.05	2	5,217	0.04%
2021/03/02	3	44.97	0	0.00	44.55	3	5,174	0.06%
2021/02/26	1	44.60	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	1	44.95	44.95	0	5,115	0.00%
2021/02/24	1	44.95	2	44.95	44.55	-1	5,110	-0.02%
2021/02/23	3	44.85	16.1	44.82	44.85	-13.1	5,087	-0.26%
2021/02/22	6	44.00	0	0.00	44.05	6	5,042	0.12%
2021/02/19	3	43.92	0	0.00	44.10	3	5,037	0.06%
2021/02/18	0	0.00	7	43.80	43.85	-7	5,029	-0.14%
2021/02/17	0	0.00	21	43.80	43.75	-21	5,010	-0.42%
2021/02/05	1	43.50	0	0.00	43.60	1	4,979	0.02%
2021/02/03	2	43.45	0	0.00	43.30	2	5,080	0.04%
2021/02/02	1	43.30	1	43.65	43.60	0	5,119	0.00%
2021/02/01	1	43.00	1.7	43.34	43.25	-0.7	5,130	-0.01%
2021/01/29	8	42.94	0	0.00	42.60	8	5,117	0.16%
2021/01/28	2	43.20	1	43.15	43.25	1	5,081	0.02%
2021/01/26	2	43.63	0	0.00	43.45	2	5,088	0.04%
2021/01/25	1	43.00	0.1	43.50	43.95	0.9	5,087	0.02%
2021/01/22	8	43.20	0	0.00	43.10	8	5,104	0.16%
2021/01/21	0	0.00	9	43.20	43.40	-9	5,102	-0.18%
2021/01/20	11	43.56	2	43.30	43.10	9	5,100	0.18%
2021/01/19	13	44.53	0	0.00	44.40	13	5,021	0.26%
2021/01/18	6	44.73	0	0.00	44.55	6	4,997	0.12%
2021/01/15	2	45.18	3	45.15	45.05	-1	5,015	-0.02%
2021/01/14	3	45.65	1	45.65	45.70	2	5,177	0.04%
2021/01/12	1	45.55	5	45.92	45.55	-4	5,170	-0.08%
2021/01/11	0	0.00	2	46.00	46.00	-2	5,145	-0.04%
2021/01/08	0	0.00	7	45.90	45.90	-7	5,122	-0.14%
2021/01/07	0	0.00	3	45.70	45.60	-3	5,099	-0.06%
2021/01/06	4	45.49	0	0.00	45.20	4	5,053	0.08%
2021/01/05	2	45.23	0	0.00	45.05	2	5,013	0.04%
2021/01/04	5	45.19	0	0.00	45.15	5	5,002	0.10%
2020/12/31	0	0.00	2.1	45.69	45.85	-2.1	5,008	-0.04%
2020/12/30	8	45.66	3.5	45.62	45.55	4.5	4,999	0.09%
2020/12/28	7	46.24	2	46.25	45.90	5	4,988	0.10%
2020/12/25	2	46.25	6	46.46	46.45	-4	4,947	-0.08%
2020/12/24	1	45.45	3	45.87	46.40	-2	4,907	-0.04%
2020/12/23	6	44.67	9	44.64	45.00	-3	4,737	-0.06%
2020/12/22	5	45.19	3	44.85	44.50	2	4,623	0.04%
2020/12/21	4	45.43	0	0.00	44.95	4	4,561	0.09%
2020/12/18	1	46.25	17	46.21	45.60	-16	4,425	-0.36%
2020/12/17	7	46.00	2.2	46.05	46.05	4.8	4,185	0.11%
2020/12/16	1	45.85	3	45.92	45.95	-2	4,169	-0.05%
2020/12/15	1	45.30	8	45.09	45.25	-7	4,086	-0.17%
2020/12/14	1	45.10	0	0.00	44.90	1	4,076	0.02%
2020/12/11	2	44.38	3	44.63	44.35	-1	4,015	-0.02%
2020/12/10	2	44.20	1	44.75	44.60	1	3,999	0.03%
2020/12/09	5.4	44.45	6	44.38	44.50	-0.6	3,934	-0.02%
2020/12/08	2	44.18	2	44.45	45.40	0	3,834	0.00%
2020/12/07	3	45.80	19	45.61	45.85	-16	3,620	-0.44%
2020/12/04	0.3	43.55	0	0.00	43.50	0.3	3,344	0.01%
2020/12/03	2	43.70	0	0.00	43.80	2	3,285	0.06%
2020/12/01	0	0.00	2	44.20	44.50	-2	3,240	-0.06%
2020/11/30	3	44.35	0	0.00	44.50	3	3,235	0.09%
2020/11/27	3	43.75	3	43.85	43.85	0	3,140	0.00%
2020/11/26	2	43.83	0	0.00	43.85	2	3,149	0.06%
2020/11/25	0	0.00	2	43.75	43.90	-2	3,254	-0.06%
2020/11/23	2	43.50	0	0.00	43.45	2	3,242	0.06%
2020/11/20	0.6	43.15	1	43.15	43.25	-0.4	3,250	-0.01%
2020/11/17	2	43.30	0	0.00	43.40	2	3,277	0.06%
2020/11/13	1	43.20	1	43.25	43.40	0	3,336	0.00%
2020/11/12	10	43.50	1	43.75	43.85	9	3,324	0.27%
2020/11/11	0	0.00	3	43.52	44.00	-3	3,346	-0.09%
2020/11/10	0	0.00	3.2	42.93	42.95	-3.2	3,273	-0.10%
2020/11/09	1	42.00	0.2	42.10	42.00	0.8	3,262	0.02%
2020/11/06	2	41.90	0	0.00	41.90	2	3,242	0.06%
2020/11/04	5	41.88	0	0.00	42.00	5	3,211	0.16%
2020/11/03	5	42.24	0	0.00	42.35	5	3,197	0.16%
2020/11/02	0.1	41.90	0.1	41.90	41.90	0	3,189	0.00%
2020/10/30	4	41.64	0	0.00	41.50	4	3,171	0.13%
2020/10/29	19	41.92	0	0.00	41.85	19	3,118	0.61%
2020/10/27	1	42.60	0	0.00	42.55	1	3,113	0.03%
2020/10/26	5	42.70	1	42.80	42.60	4	3,111	0.13%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	3	42.13	0	0.00	43.20	3	3,106	0.10%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.90	0	0.00	43.20	1	2,899	0.03%
2020/10/15	2	43.25	2	42.90	42.95	0	2,865	0.00%
2020/10/14	20	43.70	0	0.00	43.75	20	2,841	0.70%
2020/10/12	2	44.45	0	0.00	44.20	2	2,839	0.07%
2020/10/08	1	43.90	12	44.43	44.70	-11	2,849	-0.39%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	3	43.60	43.70	-3	2,829	-0.11%
2020/09/30	0	0.00	1	43.40	43.00	-1	2,825	-0.04%
2020/09/29	1	43.00	2	43.28	43.30	-1	2,824	-0.04%
2020/09/25	4	41.78	1	41.70	41.50	3	2,769	0.11%
2020/09/24	13	41.52	0	0.00	41.45	13	2,721	0.48%
2020/09/21	0	0.00	5	46.85	46.85	-5	2,460	-0.20%
2020/09/18	3	46.57	15	46.60	46.65	-12	2,411	-0.50%
2020/09/17	21	46.50	0	0.00	46.55	21	2,381	0.88%
2020/09/16	1	46.30	0	0.00	46.35	1	2,358	0.04%
2020/09/15	0	0.00	2	46.40	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	1	46.35	46.35	-1	2,348	-0.04%
2020/09/11	0	0.00	1	46.15	46.30	-1	2,335	-0.04%
2020/09/10	0	0.00	2	46.30	46.30	-2	2,321	-0.09%
2020/09/09	1	45.45	1	46.10	46.15	0	2,306	0.00%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/02	4	45.85	47	45.90	45.65	-43	2,445	-1.76%
2020/09/01	2	46.03	2	46.13	46.20	0	2,458	0.00%
2020/08/31	4	46.33	2	46.35	46.40	2	2,516	0.08%
2020/08/28	0	0.00	14	45.70	45.60	-14	2,440	-0.57%
2020/08/26	1	45.40	0	0.00	45.50	1	2,500	0.04%
2020/08/24	0	0.00	5	44.65	44.65	-5	2,659	-0.19%
2020/08/20	1	43.45	0	0.00	43.50	1	2,678	0.04%
2020/08/19	0	0.00	3	44.57	44.45	-3	2,644	-0.11%
2020/08/17	0	0.00	4	43.90	44.35	-4	2,621	-0.15%
2020/08/14	3	42.95	0	0.00	43.10	3	2,595	0.12%
2020/08/06	7	42.66	0	0.00	42.95	7	2,722	0.26%
2020/08/03	20	42.30	0	0.00	42.20	20	2,816	0.71%
2020/07/31	30	42.80	1	42.25	42.80	29	2,793	1.04%
2020/07/28	1	42.10	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.50	5	42.48	42.30	-4	2,799	-0.14%
2020/07/24	1	43.10	0	0.00	42.80	1	2,805	0.04%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	5	42.90	0	0.00	42.80	5	2,833	0.18%
2020/07/10	6	43.31	0	0.00	43.15	6	2,817	0.21%
2020/07/08	0	0.00	1	44.05	44.40	-1	2,791	-0.04%
2020/07/06	0	0.00	1	44.15	44.00	-1	2,765	-0.04%
2020/06/29	2	43.58	0	0.00	43.60	2	2,797	0.07%
2020/06/24	2	44.05	0	0.00	43.90	2	2,802	0.07%
2020/06/22	15	43.61	8	43.90	43.55	7	2,829	0.25%
2020/06/19	1	43.70	0	0.00	43.50	1	2,875	0.03%
2020/06/18	2	44.03	0	0.00	44.05	2	2,865	0.07%
2020/06/16	0	0.00	1	44.25	44.20	-1	2,963	-0.03%
2020/06/15	4	43.91	0	0.00	43.70	4	3,099	0.13%
2020/06/12	8	43.92	0	0.00	43.60	8	3,148	0.25%
2020/06/11	1	45.00	8	45.19	44.80	-7	3,119	-0.22%
2020/06/10	1	45.85	1	46.05	45.85	0	3,127	0.00%
2020/06/05	0	0.00	6	47.06	47.25	-6	3,232	-0.19%
2020/06/04	0	0.00	6	46.31	46.40	-6	3,182	-0.19%
2020/06/02	0	0.00	4	45.13	45.40	-4	3,135	-0.13%
2020/06/01	0	0.00	6	44.75	44.90	-6	3,087	-0.19%
2020/05/28	3	44.77	3	44.75	44.75	0	2,899	0.00%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/25	1	44.05	5	44.00	44.15	-4	2,952	-0.14%
2020/05/20	0	0.00	22	44.05	43.80	-22	2,930	-0.75%
2020/05/19	3	43.80	0	0.00	44.00	3	2,928	0.10%
2020/05/15	5	43.70	0	0.00	43.55	5	2,908	0.17%
2020/05/14	4	43.24	0	0.00	43.05	4	2,866	0.14%
2020/05/13	2	44.05	3	44.05	44.00	-1	2,832	-0.04%
2020/05/12	2	44.43	0	0.00	44.90	2	2,786	0.07%
2020/05/11	0	0.00	3	44.70	44.70	-3	2,769	-0.11%
2020/05/08	2	43.90	2	43.90	43.80	0	2,735	0.00%
2020/05/06	0.3	43.95	0	0.00	43.70	0.3	2,727	0.01%
2020/05/05	4	43.74	0	0.00	43.65	4	2,741	0.15%
2020/05/04	2	42.05	0	0.00	43.00	2	2,763	0.07%
2020/04/27	1	42.00	3	42.00	42.35	-2	2,919	-0.07%
2020/04/24	1	40.65	0	0.00	40.55	1	2,911	0.03%
2020/04/22	1	40.30	0	0.00	40.30	1	2,922	0.03%
2020/04/21	2	40.78	0	0.00	40.40	2	2,922	0.07%
2020/04/16	2	41.33	0	0.00	41.20	2	2,895	0.07%
2020/04/14	0	0.00	2	41.50	41.50	-2	2,874	-0.07%
2020/04/10	1.3	40.54	0	0.00	40.65	1.3	2,860	0.04%
2020/04/07	2	40.55	0	0.00	40.45	2	2,843	0.07%
2020/04/01	0	0.00	6	40.35	39.90	-6	2,814	-0.21%
2020/03/30	0	0.00	3	39.90	40.00	-3	2,784	-0.11%
2020/03/27	11	40.15	0	0.00	39.55	11	2,871	0.38%
2020/03/25	1	39.20	2	39.73	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	2	36.88	36.85	-2	3,033	-0.07%
2020/03/23	0	0.00	1	34.45	34.15	-1	3,025	-0.03%
2020/03/20	1	34.75	0	0.00	35.00	1	3,015	0.03%
2020/03/19	4	32.88	6.5	32.91	32.90	-2.5	2,948	-0.08%
2020/03/18	3	36.90	0.5	36.65	36.45	2.5	2,814	0.09%
2020/03/17	1	38.20	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	2	40.10	40.05	-2	2,713	-0.07%
2020/03/13	9	38.94	1	38.60	40.40	8	2,685	0.30%
2020/03/12	9	42.12	0	0.00	41.80	9	2,579	0.35%
2020/03/11	3	43.85	0	0.00	43.85	3	2,497	0.12%
2020/03/10	1	43.95	0	0.00	43.95	1	2,482	0.04%
2020/02/27	3	44.75	0	0.00	44.85	3	2,420	0.12%
2020/02/26	1	44.70	0	0.00	44.80	1	2,381	0.04%
2020/02/24	3	45.20	1	45.10	45.10	2	2,371	0.08%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/19	0	0.00	1	46.10	46.20	-1	2,346	-0.04%
2020/02/18	0	0.00	2	45.98	46.05	-2	2,339	-0.09%
2020/02/11	5	45.50	0	0.00	45.35	5	2,393	0.21%
2020/02/07	4	45.34	0	0.00	45.25	4	2,411	0.17%
2020/02/03	2	44.20	7	44.97	44.90	-5	2,404	-0.21%
2020/01/31	5	45.66	0	0.00	45.25	5	2,388	0.21%
2020/01/30	2	45.75	25	45.60	45.45	-23	2,348	-0.98%
2020/01/20	0	0.00	1	46.95	47.10	-1	2,265	-0.04%
2020/01/17	1	46.80	2	46.83	46.85	-1	2,245	-0.04%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/13	0	0.00	1	46.25	46.30	-1	2,380	-0.04%
2020/01/08	1	45.80	5	45.90	45.70	-4	2,483	-0.16%
2020/01/06	1	46.10	0	0.00	46.20	1	2,534	0.04%
2020/01/03	0	0.00	0.2	46.50	46.40	-0.2	2,559	-0.01%
2020/01/02	2	46.35	0	0.00	46.30	2	2,609	0.08%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/27	1	46.30	1	46.40	46.40	0	2,900	0.00%
2019/12/23	0	0.00	1	46.25	45.55	-1	5,284	-0.02%
2019/12/20	3	45.65	0	0.00	45.45	3	5,215	0.06%
2019/12/19	3	45.78	0	0.00	45.90	3	5,119	0.06%
2019/12/18	0	0.00	1	46.00	46.00	-1	5,095	-0.02%
2019/12/16	2	46.23	0	0.00	46.25	2	5,088	0.04%
2019/12/13	1	46.15	0	0.00	46.25	1	5,109	0.02%
2019/12/12	20	46.15	0	0.00	46.35	20	5,127	0.39%
2019/12/11	1	46.10	0	0.00	46.05	1	5,165	0.02%
2019/12/10	3	46.08	1	46.25	46.05	2	5,169	0.04%
2019/12/09	0	0.00	1	46.25	46.30	-1	5,168	-0.02%
2019/12/02	2	46.58	0	0.00	46.55	2	5,162	0.04%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/26	3	46.57	0	0.00	46.20	3	5,164	0.06%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/19	1	46.90	0	0.00	46.90	1	5,171	0.02%
2019/11/13	2	46.53	0	0.00	46.50	2	5,195	0.04%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	2	46.80	3	46.95	46.70	-1	5,200	-0.02%
2019/11/07	1	47.50	0	0.00	47.25	1	5,166	0.02%
2019/11/06	2	47.10	0	0.00	47.45	2	5,160	0.04%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/31	0	0.00	2	47.05	46.75	-2	5,127	-0.04%
2019/10/29	1	47.00	1	47.00	46.80	0	5,095	0.00%
2019/10/28	1	46.85	0	0.00	47.00	1	5,078	0.02%
2019/10/25	1	47.15	0	0.00	47.25	1	5,054	0.02%
2019/10/24	2	47.25	0	0.00	47.50	2	5,045	0.04%
2019/10/23	0	0.00	3	47.50	47.50	-3	5,022	-0.06%
2019/10/21	0	0.00	1	46.55	46.75	-1	4,961	-0.02%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	46.08	1	46.10	45.80	1	4,847	0.02%
2019/10/16	2	46.10	1	46.05	46.00	1	4,809	0.02%
2019/10/15	0	0.00	1	45.80	45.95	-1	4,780	-0.02%
2019/10/14	1	45.65	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.60	1	45.45	45.30	0	4,717	0.00%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.70	0	0.00	45.75	1	4,631	0.02%
2019/10/04	6	45.58	1	45.70	45.70	5	4,607	0.11%
2019/10/03	15	46.11	0	0.00	46.05	15	4,523	0.33%
2019/10/02	10	45.63	0	0.00	45.90	10	4,330	0.23%
2019/10/01	12	49.88	0	0.00	49.95	12	3,108	0.39%
2019/09/27	3	49.90	0	0.00	49.90	3	2,437	0.12%
2019/09/23	6	49.90	1	49.90	49.80	5	1,758	0.28%
2019/09/18	0	0.00	1	50.20	50.00	-1	1,706	-0.06%
2019/09/17	0	0.00	1.3	50.04	50.20	-1.3	1,703	-0.08%
2019/09/16	0	0.00	1	49.75	50.00	-1	1,705	-0.06%
2019/09/12	0	0.00	1	49.60	49.40	-1	1,672	-0.06%
2019/09/11	1	49.40	3	49.50	49.50	-2	1,701	-0.12%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/05	0	0.00	0.7	49.50	49.25	-0.7	1,678	-0.04%
2019/09/04	0	0.00	52	49.29	49.20	-52	1,672	-3.11%
2019/09/03	1	49.25	2	49.28	49.25	-1	1,677	-0.06%
2019/08/29	3	49.10	0	0.00	49.05	3	1,661	0.18%
2019/08/27	2	48.88	2	48.75	48.40	0	1,650	0.00%
2019/08/26	7	48.87	0	0.00	48.80	7	1,610	0.43%
2019/08/23	6	49.15	0	0.00	49.20	6	1,606	0.37%
2019/08/22	2	48.95	0	0.00	48.90	2	1,597	0.13%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.90	0.6	49.05	48.90	0.4	1,626	0.03%
2019/07/22	1	49.35	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	1	49.45	49.50	-1	1,596	-0.06%
2019/07/17	1	49.10	2	49.15	49.20	-1	1,607	-0.06%
2019/07/12	3	49.10	0	0.00	49.15	3	1,626	0.18%
2019/07/10	2	49.40	0	0.00	49.55	2	1,645	0.12%
2019/07/01	0	0.00	3	49.55	49.60	-3	1,762	-0.17%
2019/06/28	3	49.65	0	0.00	49.45	3	1,784	0.17%
2019/06/26	0	0.00	1	49.75	49.75	-1	1,945	-0.05%
2019/06/25	0	0.00	1	50.00	49.95	-1	1,954	-0.05%
2019/06/24	3	50.10	1	49.95	50.00	2	1,993	0.10%
2019/06/19	0	0.00	2	49.50	49.90	-2	2,011	-0.10%
2019/06/17	0	0.00	10	48.95	48.55	-10	2,069	-0.48%
2019/06/13	0	0.00	1	48.55	48.50	-1	2,147	-0.05%
2019/06/06	0	0.00	3	48.55	48.50	-3	2,495	-0.12%
2019/06/05	1	48.70	1	48.85	48.70	0	2,533	0.00%
2019/06/04	0	0.00	1	48.95	49.00	-1	2,531	-0.04%
2019/05/31	1	48.65	0	0.00	48.80	1	2,523	0.04%
2019/05/29	3	48.87	0	0.00	48.35	3	2,510	0.12%
2019/05/27	1	48.50	2	49.10	49.20	-1	2,443	-0.04%
2019/05/21	0	0.00	2	48.28	48.10	-2	2,430	-0.08%
2019/05/20	3	47.78	4	48.06	47.95	-1	2,422	-0.04%
2019/05/17	2	47.48	0	0.00	47.50	2	2,423	0.08%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	47.60	0	0.00	48.05	1	2,450	0.04%
2019/05/13	1	47.85	10	47.85	47.80	-9	2,444	-0.37%
2019/05/10	1	47.90	0	0.00	48.05	1	2,479	0.04%
2019/05/09	0	0.00	14	48.05	48.00	-14	2,476	-0.57%
2019/05/08	0	0.00	1	48.55	48.50	-1	2,481	-0.04%
2019/05/03	10	49.20	0	0.00	49.25	10	2,537	0.39%
2019/05/02	4	49.35	0	0.00	49.40	4	2,539	0.16%
2019/04/30	1	49.05	1	49.50	49.45	0	2,539	0.00%
2019/04/29	0	0.00	5	49.10	49.20	-5	2,530	-0.20%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/19	1	49.00	6	48.80	48.90	-5	2,543	-0.20%
2019/04/18	18	48.72	0	0.00	48.60	18	2,557	0.70%
2019/04/17	1	49.10	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	2	49.53	1	49.65	49.50	1	2,547	0.04%
2019/04/12	3	49.07	0	0.00	49.10	3	2,551	0.12%
2019/04/11	0	0.00	6	49.38	49.40	-6	2,544	-0.24%
2019/04/10	4	49.71	0	0.00	49.90	4	2,528	0.16%
2019/04/09	0	0.00	1	50.50	50.20	-1	2,506	-0.04%
2019/04/08	0	0.00	20	50.40	50.60	-20	2,534	-0.79%
2019/04/03	0	0.00	10	50.40	50.50	-10	2,534	-0.39%
2019/04/02	5	50.50	1	50.60	50.80	4	2,589	0.15%
2019/04/01	10	51.10	1	51.20	50.90	9	2,640	0.34%
2019/03/29	0	0.00	4	50.50	50.80	-4	2,550	-0.16%
2019/03/26	0	0.00	6	49.36	49.45	-6	2,493	-0.24%
2019/03/25	1	49.10	0	0.00	49.25	1	2,501	0.04%
2019/03/22	0	0.00	1	49.25	49.25	-1	2,481	-0.04%
2019/03/21	1	49.15	2	49.35	49.35	-1	2,453	-0.04%
2019/03/20	2	48.48	45	48.36	48.70	-43	2,416	-1.78%
2019/03/19	25	49.10	4	48.94	48.90	21	2,361	0.89%
2019/03/18	0	0.00	8	48.47	48.55	-8	2,302	-0.35%
2019/03/13	0	0.00	10	47.40	47.40	-10	1,994	-0.50%
2019/03/12	1	47.60	20	47.60	47.50	-19	1,967	-0.97%
2019/03/11	1	47.85	2	48.40	47.90	-1	1,939	-0.05%
2019/03/08	0	0.00	2	47.50	47.65	-2	1,914	-0.10%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/06	0	0.00	1	47.75	47.55	-1	1,947	-0.05%
2019/03/04	2	47.53	25	47.50	47.50	-23	1,957	-1.17%
2019/02/21	0	0.00	27	47.90	48.00	-27	2,004	-1.35%
2019/02/20	1	48.10	0	0.00	48.05	1	1,994	0.05%
2019/02/18	1	47.65	0	0.00	47.70	1	1,985	0.05%
2019/02/15	1	47.20	2	47.15	47.20	-1	1,989	-0.05%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	32	47.97	0	0.00	47.65	32	1,986	1.61%
2019/02/12	14	48.54	0	0.00	48.45	14	1,947	0.72%
2019/02/11	0	0.00	3.5	48.24	48.40	-3.5	1,951	-0.18%
2019/01/29	10	47.61	0	0.00	47.80	10	1,912	0.52%
2019/01/28	1	47.90	0	0.00	47.95	1	1,901	0.05%
2019/01/25	5	47.44	7	47.51	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	1	47.30	47.45	-1	1,868	-0.05%
2019/01/23	2	46.80	0	0.00	46.90	2	1,851	0.11%
2019/01/18	5	46.50	1	46.65	46.60	4	1,875	0.21%
2019/01/17	5	46.45	0	0.00	46.50	5	1,899	0.26%
2019/01/16	15	46.50	1	46.50	46.60	14	1,901	0.74%
2019/01/15	0	0.00	2	46.53	46.60	-2	1,927	-0.10%
2019/01/11	5	46.05	0	0.00	46.30	5	2,029	0.25%
2019/01/09	5	46.00	0	0.00	46.10	5	2,047	0.24%
2019/01/04	10	45.23	5	45.17	45.25	5	2,112	0.24%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	2	45.00	0	0.00	44.90	2	2,216	0.09%
2018/12/22	1	45.95	0	0.00	45.90	1	2,166	0.05%
2018/12/21	1	45.40	0	0.00	46.15	1	2,204	0.05%
2018/12/20	0	0.00	1	46.60	46.45	-1	2,143	-0.05%
2018/12/12	1	46.25	0	0.00	46.25	1	2,255	0.04%
2018/12/04	0	0.00	1	46.85	46.70	-1	2,983	-0.03%
2018/12/03	0	0.00	2	47.05	47.10	-2	3,664	-0.05%
2018/11/27	2	46.20	0	0.00	46.25	2	4,977	0.04%
2018/11/26	1	46.35	0	0.00	46.20	1	5,043	0.02%
2018/11/23	0	0.00	215	45.62	45.90	-215	5,007	-4.29%	大賣/鉅額交易
2018/11/20	2	46.00	1	45.95	45.85	1	5,090	0.02%
2018/11/12	0	0.00	10	46.50	46.60	-10	5,163	-0.19%
2018/11/08	0	0.00	3	46.50	46.70	-3	5,221	-0.06%
2018/11/05	1	45.45	1	45.75	45.85	0	5,599	0.00%
2018/11/02	0	0.00	1	45.60	46.20	-1	5,620	-0.02%
2018/11/01	0	0.00	0.1	45.35	45.30	-0.1	5,703	0.00%
2018/10/29	0	0.00	1	45.10	44.60	-1	5,724	-0.02%
2018/10/26	2	44.55	0	0.00	44.40	2	5,726	0.03%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/19	2	45.00	1	45.75	45.90	1	5,681	0.02%
2018/10/17	5	45.80	1	46.10	45.85	4	5,585	0.07%
2018/10/16	0	0.00	11	45.65	45.90	-11	5,557	-0.20%
2018/10/15	3	45.48	1	45.25	45.25	2	5,523	0.04%
2018/10/12	2	45.58	2	46.05	46.25	0	5,486	0.00%
2018/10/11	2	45.65	0.3	45.70	45.60	1.7	5,469	0.03%
2018/10/05	4	46.73	6	46.94	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	5	47.76	47.75	-5	5,243	-0.10%
2018/10/03	2	48.20	0	0.00	48.15	2	5,218	0.04%
2018/10/02	0	0.00	2	48.40	48.35	-2	5,233	-0.04%
2018/10/01	1	48.40	1	48.20	48.20	0	5,224	0.00%
2018/09/28	1	48.20	0	0.00	48.40	1	5,212	0.02%
2018/09/25	0	0.00	7	49.00	48.35	-7	5,179	-0.14%
2018/09/21	0	0.00	8	48.61	48.70	-8	5,175	-0.15%
2018/09/20	0	0.00	10	48.20	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	2	48.13	48.15	-2	5,140	-0.04%
2018/09/18	0	0.00	5	47.40	47.50	-5	5,115	-0.10%
2018/09/13	2	47.35	1	47.65	47.65	1	5,104	0.02%
2018/09/12	0	0.00	1	46.00	46.90	-1	5,051	-0.02%
2018/09/11	0.3	45.45	0	0.00	45.40	0.3	4,986	0.01%
2018/09/10	3	44.58	5	45.10	44.60	-2	4,834	-0.04%
2018/09/07	219	45.37	1	45.40	45.10	218	4,580	4.76%	大買/鉅額交易
2018/09/06	10	49.06	207	49.10	49.15	-197	3,932	-5.01%	大賣/鉅額交易
2018/09/05	5	49.00	5	48.66	48.80	0	3,239	0.00%
2018/09/04	1	49.80	0	0.00	49.95	1	2,892	0.03%
2018/08/31	2.6	49.56	27	49.30	49.90	-24.4	2,690	-0.91%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/29	1	48.95	0	0.00	48.95	1	2,728	0.04%
2018/08/28	3	48.52	2	48.60	48.60	1	2,713	0.04%
2018/08/27	0	0.00	9	48.25	48.35	-9	2,727	-0.33%
2018/08/22	15	48.60	6	48.48	48.35	9	2,883	0.31%
2018/08/21	9	48.00	3	48.15	48.20	6	2,879	0.21%
2018/08/20	1	47.75	1.1	47.70	47.70	-0.1	2,873	0.00%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	1	48.20	48.00	-1	2,873	-0.03%
2018/08/13	2	47.90	23	47.82	47.50	-21	2,634	-0.80%
2018/08/10	0	0.00	2	47.90	48.00	-2	2,483	-0.08%
2018/08/09	2	48.25	2.2	48.28	48.30	-0.2	2,481	-0.01%
2018/08/08	0	0.00	10	47.90	47.90	-10	2,452	-0.41%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	0	0.00	4	47.35	47.35	-4	2,406	-0.17%
2018/08/03	1.4	47.30	1	47.35	47.35	0.4	2,409	0.01%
2018/08/02	0	0.00	10	47.13	46.90	-10	2,401	-0.42%
2018/08/01	7	47.47	12	47.53	47.20	-5	2,402	-0.21%
2018/07/31	2	46.98	21	46.67	47.30	-19	2,392	-0.79%
2018/07/30	0	0.00	1	46.35	46.40	-1	2,356	-0.04%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/26	1	46.00	0	0.00	45.95	1	2,371	0.04%
2018/07/19	2	45.80	0	0.00	45.65	2	2,487	0.08%
2018/07/12	1	45.70	0	0.00	45.50	1	2,580	0.04%
2018/07/10	5	45.21	6	45.13	44.85	-1	2,607	-0.04%
2018/07/09	11	44.45	3	44.85	44.80	8	2,609	0.31%
2018/07/05	0	0.00	6	44.15	44.00	-6	2,639	-0.23%
2018/07/04	5	44.60	0	0.00	44.45	5	2,663	0.19%
2018/07/03	2	44.55	4	44.35	44.20	-2	2,704	-0.07%
2018/06/29	3	44.67	0	0.00	45.25	3	2,683	0.11%
2018/06/28	2	44.83	10	44.70	44.60	-8	2,663	-0.30%
2018/06/27	0	0.00	3.3	45.32	45.15	-3.3	2,625	-0.13%
2018/06/26	4	45.53	0	0.00	45.50	4	2,631	0.15%
2018/06/25	2	45.75	3	45.93	45.80	-1	2,627	-0.04%
2018/06/21	0	0.00	2	46.20	46.15	-2	2,624	-0.08%
2018/06/19	4	45.70	4	46.18	46.20	0	2,655	0.00%
2018/06/15	2	45.90	0	0.00	45.90	2	2,624	0.08%
2018/06/14	15	46.53	0	0.00	46.35	15	2,513	0.60%
2018/06/13	8	47.25	6	47.20	47.25	2	2,469	0.08%
2018/06/12	1	47.50	2	47.50	47.65	-1	2,520	-0.04%
2018/06/11	3.1	47.90	23	48.06	47.60	-20	2,510	-0.79%
2018/06/08	4	47.46	0	0.00	47.60	4	2,477	0.16%
2018/06/07	0	0.00	4	47.45	47.45	-4	2,455	-0.16%
2018/06/06	8	47.46	1	47.65	47.85	7	2,452	0.29%
2018/06/05	1	46.65	1	46.40	46.80	0	2,345	0.00%
2018/06/04	0	0.00	2	46.60	46.60	-2	2,310	-0.09%
2018/06/01	6	45.70	5	46.16	46.30	1	2,272	0.04%
2018/05/31	0	0.00	3	45.80	45.40	-3	2,230	-0.13%
2018/05/30	6	45.73	0	0.00	45.50	6	2,150	0.28%
2018/05/29	0.1	46.15	7	45.81	46.15	-6.9	2,121	-0.33%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/24	0	0.00	4	46.25	46.30	-4	2,108	-0.19%
2018/05/23	10	46.00	2	46.15	45.90	8	2,097	0.38%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	1	46.30	5	46.29	46.25	-4	2,105	-0.19%
2018/05/17	5	45.85	0	0.00	45.65	5	2,114	0.24%
2018/05/15	80	45.30	4	45.35	45.50	76	2,200	3.45%
2018/05/14	1	46.00	23	46.04	45.75	-22	2,276	-0.97%
2018/05/11	2	45.18	2	45.30	45.30	0	2,243	0.00%
2018/05/10	30	45.16	2	45.20	45.15	28	2,242	1.25%
2018/05/08	91	45.30	4	45.40	45.40	87	2,279	3.82%
2018/05/07	21	45.20	0	0.00	45.20	21	2,310	0.91%
2018/05/03	2	45.60	0	0.00	45.50	2	2,450	0.08%
2018/05/02	0	0.00	21	46.26	46.00	-21	2,512	-0.84%
2018/04/30	0	0.00	2	45.70	45.80	-2	2,513	-0.08%
2018/04/27	15	45.20	0	0.00	45.45	15	2,614	0.57%
2018/04/26	3	45.25	12	45.25	45.15	-9	2,621	-0.34%
2018/04/25	18	45.07	0	0.00	45.20	18	2,616	0.69%
2018/04/24	0	0.00	18	45.45	45.20	-18	2,622	-0.69%
2018/04/23	20	45.73	2	45.65	45.60	18	2,630	0.68%
2018/04/20	0	0.00	4	45.15	45.30	-4	2,590	-0.15%
2018/04/19	1	44.95	0	0.00	45.10	1	2,583	0.04%
2018/04/17	10	44.42	6	44.56	44.55	4	2,578	0.16%
2018/04/16	5	44.97	0	0.00	44.85	5	2,558	0.20%
2018/04/13	6	45.39	6	45.25	45.15	0	2,574	0.00%
2018/04/12	0	0.00	14	45.45	45.55	-14	2,586	-0.54%
2018/04/11	0	0.00	16	46.04	45.70	-16	2,585	-0.62%
2018/04/10	22	45.23	2	45.10	45.40	20	2,580	0.78%
2018/04/09	6	44.90	0	0.00	44.80	6	2,583	0.23%
2018/04/02	4	45.33	9	45.32	45.30	-5	2,590	-0.19%
2018/03/31	9	45.23	0	0.00	45.15	9	2,588	0.35%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	2	44.98	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0	0.00	13	45.23	45.30	-13	2,582	-0.50%
2018/03/27	1	45.40	3	45.37	45.40	-2	2,578	-0.08%
2018/03/26	13	44.75	1	44.85	44.85	12	2,548	0.47%
2018/03/23	13	44.79	22	44.58	44.75	-9	2,567	-0.35%
2018/03/22	2	45.00	0	0.00	45.10	2	2,570	0.08%
2018/03/21	4	44.91	0	0.00	44.95	4	2,590	0.15%
2018/03/20	0	0.00	0.3	45.00	44.90	-0.3	2,744	-0.01%
2018/03/16	4	44.70	0	0.00	44.60	4	2,796	0.14%
2018/03/15	6	45.70	2	45.28	45.50	4	2,734	0.15%
2018/03/14	0	0.00	9	45.21	45.50	-9	2,727	-0.33%
2018/03/13	2	45.00	1	45.05	45.05	1	2,704	0.04%
2018/03/12	24	45.24	0	0.00	44.95	24	2,704	0.89%
2018/03/07	0	0.00	1	44.20	44.10	-1	2,691	-0.04%
2018/03/06	0	0.00	1	44.40	44.35	-1	2,693	-0.04%
2018/03/05	4	44.18	9	44.74	44.25	-5	2,758	-0.18%
2018/03/02	4	44.25	0	0.00	44.00	4	2,754	0.15%
2018/03/01	5	44.05	0	0.00	44.65	5	2,756	0.18%
2018/02/26	1	44.70	4	44.88	44.95	-3	2,713	-0.11%
2018/02/23	3	44.67	0	0.00	44.75	3	2,708	0.11%
2018/02/21	2	44.50	0	0.00	44.70	2	2,732	0.07%
2018/02/12	1	43.65	7	43.84	43.60	-6	2,718	-0.22%
2018/02/09	6	43.38	2	42.55	43.55	4	2,704	0.15%
2018/02/08	4	44.00	2	44.00	44.10	2	2,679	0.07%
2018/02/07	3	43.82	11	44.65	44.20	-8	2,682	-0.30%
2018/02/06	25	42.45	0	0.00	42.20	25	2,599	0.96%
2018/02/05	6	44.75	0	0.00	44.85	6	2,514	0.24%
2018/02/02	8	45.44	0	0.00	45.60	8	2,507	0.32%
2018/02/01	0	0.00	1	45.65	45.55	-1	2,514	-0.04%
2018/01/31	6	45.00	10	45.98	45.80	-4	2,514	-0.16%
2018/01/30	2	45.65	2	45.95	45.55	0	2,471	0.00%
2018/01/29	2	46.30	2.5	46.60	46.50	-0.5	2,443	-0.02%
2018/01/26	47	46.36	12	45.96	46.45	35	2,421	1.45%
2018/01/25	5	45.57	71	45.43	45.40	-66	2,341	-2.82%
2018/01/24	52	44.63	6	44.72	45.00	46	2,263	2.03%
2018/01/23	2	44.48	44	44.72	44.95	-42	2,212	-1.90%
2018/01/22	0	0.00	1	43.05	43.05	-1	2,117	-0.05%
2018/01/18	0	0.00	2	43.00	42.80	-2	2,129	-0.09%
2018/01/17	0	0.00	1	42.95	43.05	-1	2,113	-0.05%
2018/01/11	1	42.45	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.90	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.95	1	43.00	43.15	0	2,123	0.00%
2018/01/08	5	43.40	0	0.00	43.40	5	2,116	0.24%
2018/01/05	0	0.00	9	42.81	43.10	-9	2,102	-0.43%
2018/01/04	6	42.70	0	0.00	42.65	6	2,116	0.28%
2018/01/03	0	0.00	11	43.14	43.15	-11	2,125	-0.52%
2018/01/02	9	42.98	5.7	42.45	43.15	3.3	2,095	0.16%