興富發 (2542)-元大-莒光券商分點個股進出

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: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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	43.91	2	43.80	44.30	4	4,411	0.09%
2024/04/29	2	44.70	11.4	44.29	44.30	-9.4	4,274	-0.22%
2024/04/26	8	42.78	1	43.00	42.95	7	4,063	0.17%
2024/04/24	1	42.10	4.1	42.16	41.95	-3.1	3,860	-0.08%
2024/04/23	7	42.19	4	42.30	42.25	3	3,821	0.08%
2024/04/22	7	42.74	19	43.15	42.40	-12	3,769	-0.32%
2024/04/19	0.1	41.55	56.3	41.51	41.45	-56.2	3,371	-1.67%
2024/04/18	0	0.00	0.1	41.75	41.60	-0.1	3,204	0.00%
2024/04/17	1	40.85	1	40.90	40.85	0	3,087	0.00%
2024/04/16	2.2	40.28	1.3	40.21	40.10	1	3,049	0.03%
2024/04/15	6	40.70	4	41.16	40.80	2	2,983	0.07%
2024/04/12	0	40.90	4.5	40.97	40.80	-4.5	2,943	-0.15%
2024/04/11	8	41.08	5	41.00	41.10	3	2,921	0.10%
2024/04/10	2	41.65	2	41.55	41.35	0	2,896	0.00%
2024/04/09	2.1	40.70	2.3	41.18	41.20	-0.2	2,858	-0.01%
2024/04/08	6	40.50	6.8	40.66	40.70	-0.8	2,790	-0.03%
2024/04/03	1	40.30	0	0.00	40.25	1	2,717	0.04%
2024/04/02	2	40.10	2.8	40.13	40.10	-0.8	2,680	-0.03%
2024/03/29	2.6	40.14	0.1	40.15	40.15	2.5	2,645	0.09%
2024/03/28	1.5	40.55	2	40.60	40.50	-0.5	2,610	-0.02%
2024/03/27	1	39.80	11.4	40.25	40.60	-10.4	2,567	-0.41%
2024/03/26	3	38.98	3.1	39.07	39.00	-0.1	2,505	0.00%
2024/03/25	2	39.30	0	0.00	39.35	2	2,514	0.08%
2024/03/22	1	38.80	0.2	38.80	38.80	0.8	2,529	0.03%
2024/03/21	4.2	38.78	0	0.00	38.65	4.2	2,556	0.16%
2024/03/20	8.3	38.44	2	38.55	38.50	6.3	2,570	0.25%
2024/03/19	6.4	38.65	0.1	38.75	38.70	6.4	2,526	0.25%
2024/03/18	6	38.95	1	38.95	39.10	5	2,512	0.20%
2024/03/15	11	39.47	1.1	39.37	39.20	9.9	2,527	0.39%
2024/03/14	3.2	39.85	2.1	39.80	39.85	1.1	2,444	0.05%
2024/03/13	1	39.85	2	39.83	39.80	-1	2,452	-0.04%
2024/03/12	3	39.87	4.1	39.84	39.95	-1.1	2,432	-0.04%
2024/03/11	0	0.00	10	39.75	39.90	-10	2,450	-0.41%
2024/03/08	6.4	39.65	3	39.83	39.75	3.4	2,447	0.14%
2024/03/07	3.4	39.91	12	39.87	39.90	-8.6	2,448	-0.35%
2024/03/06	1	39.65	0	0.00	39.65	1	2,423	0.04%
2024/03/05	0.5	39.70	0	0.00	39.60	0.5	2,426	0.02%
2024/03/04	10	39.70	0.5	39.70	39.65	9.5	2,423	0.39%
2024/03/01	2	39.65	0	0.00	39.70	2	2,424	0.08%
2024/02/29	11.6	39.76	3	39.85	39.70	8.6	2,424	0.35%
2024/02/27	0	0.00	3.3	40.03	39.70	-3.3	2,419	-0.14%
2024/02/26	1	39.85	14	39.83	39.90	-13	2,444	-0.53%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	2	39.80	7	39.90	39.75	-5	2,457	-0.20%
2024/02/21	1.1	39.94	7.1	39.91	40.10	-6	2,459	-0.24%
2024/02/20	11.9	39.52	0	0.00	39.65	11.9	2,431	0.49%
2024/02/19	0	0.00	1	39.60	39.65	-1	2,425	-0.04%
2024/02/16	3.1	39.42	0	0.00	39.65	3.1	2,471	0.13%
2024/02/15	0.4	39.62	0	0.00	39.50	0.4	2,442	0.02%
2024/02/05	0	39.65	2	39.75	39.80	-2	2,434	-0.08%
2024/02/02	0	39.70	0.1	39.65	39.70	-0.1	2,421	0.00%
2024/02/01	1.1	39.60	0.2	39.65	39.60	0.9	2,413	0.04%
2024/01/31	0	39.65	0	0.00	39.60	0	2,424	0.00%
2024/01/30	2.1	39.58	0.1	39.70	39.55	2	2,433	0.08%
2024/01/26	16	39.64	0	0.00	39.60	16	2,465	0.65%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1.1	39.64	8.4	39.51	39.55	-7.4	2,510	-0.29%
2024/01/23	1.3	39.52	0	0.00	39.50	1.3	2,520	0.05%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1.6	39.69	12	39.70	39.85	-10.4	2,489	-0.42%
2024/01/16	1.4	39.74	2	39.70	39.70	-0.6	2,446	-0.02%
2024/01/15	0.1	39.95	0	0.00	39.90	0.1	2,388	0.00%
2024/01/12	0.1	39.95	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	4.1	40.00	2	39.95	39.95	2.1	2,476	0.08%
2024/01/10	3.1	40.00	0	0.00	40.00	3.1	2,744	0.11%
2024/01/09	1	40.15	1	40.05	40.05	0	2,789	0.00%
2024/01/05	0.1	40.10	0	0.00	40.20	0.1	2,897	0.00%
2024/01/03	0	40.15	8	40.17	40.10	-8	2,985	-0.27%
2024/01/02	0	0.00	1	40.20	40.25	-1	2,991	-0.03%
2023/12/29	0	40.10	0	0.00	40.10	0	3,004	0.00%
2023/12/27	0.1	40.10	0	0.00	40.10	0.1	3,055	0.00%
2023/12/26	0.1	40.10	0	0.00	40.05	0.1	3,098	0.00%
2023/12/25	0.1	40.00	0	0.00	40.00	0.1	3,138	0.00%
2023/12/21	3.6	39.80	2	39.93	39.90	1.6	3,414	0.05%
2023/12/20	0.2	40.05	3.3	39.96	40.15	-3	3,410	-0.09%
2023/12/19	2.1	39.98	1	40.00	40.15	1.1	3,443	0.03%
2023/12/18	1.1	40.06	0	0.00	40.45	1.1	3,468	0.03%
2023/12/15	2.4	40.36	0	0.00	40.40	2.4	3,484	0.07%
2023/12/14	0.1	40.25	0.1	40.35	40.40	0	3,472	0.00%
2023/12/13	7.3	40.00	3	40.03	40.05	4.3	3,497	0.12%
2023/12/12	0.3	40.07	0	0.00	39.90	0.3	3,540	0.01%
2023/12/11	2.2	40.03	0.6	40.20	40.10	1.6	3,549	0.04%
2023/12/08	2.1	40.11	0	0.00	40.15	2.1	3,540	0.06%
2023/12/07	0.2	40.35	0	0.00	40.20	0.2	3,523	0.01%
2023/12/06	33.1	40.38	1	40.50	40.35	32.1	3,531	0.91%
2023/12/05	0	0.00	0	40.65	40.55	0	3,489	0.00%
2023/12/04	3	40.73	0.1	40.75	40.70	2.9	3,476	0.08%
2023/12/01	1	40.80	20	40.83	40.80	-19	3,447	-0.55%
2023/11/30	0	0.00	1	40.85	40.95	-1	3,452	-0.03%
2023/11/28	1	40.90	0.5	41.00	40.95	0.5	3,489	0.01%
2023/11/27	0.5	40.95	0.1	41.10	40.95	0.4	3,468	0.01%
2023/11/24	0	0.00	1	41.10	41.20	-1	3,471	-0.03%
2023/11/22	0	41.05	2	40.95	41.05	-2	3,467	-0.06%
2023/11/21	0.3	41.00	0.2	41.00	40.85	0.1	3,444	0.00%
2023/11/20	0	0.00	0.3	40.97	41.10	-0.3	3,427	-0.01%
2023/11/17	0	0.00	1.5	40.97	40.90	-1.5	3,415	-0.04%
2023/11/16	0	0.00	9.1	40.88	41.00	-9.1	3,433	-0.27%
2023/11/14	0.2	40.80	0	0.00	40.85	0.2	3,400	0.01%
2023/11/13	1	40.55	2	40.70	40.60	-1	3,398	-0.03%
2023/11/10	1.2	40.56	0	0.00	40.55	1.2	3,391	0.04%
2023/11/09	1	40.60	7	40.64	40.60	-6	3,392	-0.18%
2023/11/08	2.1	40.80	1	40.65	40.60	1.1	3,434	0.03%
2023/11/07	1	40.80	0.2	40.85	40.70	0.8	3,506	0.02%
2023/11/06	1	40.55	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0.3	40.80	0	0.00	40.60	0.3	3,494	0.01%
2023/11/02	4	40.60	0	0.00	40.60	4	3,494	0.11%
2023/11/01	1.1	40.30	2	40.45	40.60	-0.9	3,493	-0.03%
2023/10/31	3	40.66	0	0.00	40.70	3	3,483	0.09%
2023/10/30	1	40.65	1	40.70	40.90	0	3,473	0.00%
2023/10/24	0	0.00	4	40.68	40.80	-4	3,471	-0.12%
2023/10/23	0	0.00	16	40.84	40.75	-16	3,488	-0.46%
2023/10/20	0.1	41.25	11	41.15	41.10	-10.9	3,504	-0.31%
2023/10/19	0	0.00	1	42.25	41.80	-1	3,542	-0.03%
2023/10/18	0	0.00	0.1	41.40	42.05	-0.1	3,479	0.00%
2023/10/17	2.2	40.98	2	40.95	41.00	0.2	3,199	0.01%
2023/10/16	0.2	41.00	1	40.55	41.30	-0.8	3,162	-0.03%
2023/10/13	1	40.75	1	40.80	40.85	0	3,128	0.00%
2023/10/12	3	39.87	0	0.00	40.20	3	3,125	0.10%
2023/10/11	7.1	40.01	0	0.00	40.10	7.1	3,128	0.23%
2023/10/05	0	0.00	0.1	39.30	39.10	-0.1	3,071	0.00%
2023/10/04	5	39.11	0.1	39.23	39.10	4.9	3,075	0.16%
2023/10/03	2	39.30	0	0.00	39.25	2	3,077	0.07%
2023/10/02	7	39.29	0	0.00	39.30	7	3,075	0.23%
2023/09/28	2.1	39.51	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	6.3	39.71	0	0.00	39.55	6.3	2,981	0.21%
2023/09/26	8.3	39.95	0.2	40.12	40.00	8.1	2,901	0.28%
2023/09/25	15.6	43.17	0	0.00	43.05	15.6	2,712	0.58%
2023/09/22	7.1	43.47	4.4	43.34	43.40	2.7	2,593	0.10%
2023/09/21	2.5	44.02	0	0.00	43.95	2.5	2,534	0.10%
2023/09/20	0.6	44.20	0	0.00	44.20	0.6	2,472	0.02%
2023/09/19	0	0.00	1	44.30	44.30	-1	2,406	-0.04%
2023/09/15	2.6	43.54	0.5	43.60	43.25	2.1	2,331	0.09%
2023/09/14	6	44.10	0	0.00	44.10	6	2,252	0.27%
2023/09/13	0.1	43.70	0.2	43.65	43.70	-0.1	2,204	0.00%
2023/09/12	5	43.55	0	0.00	43.60	5	2,254	0.22%
2023/09/11	0	0.00	0.3	43.45	43.50	-0.3	2,268	-0.01%
2023/09/07	4	43.25	0	0.00	43.40	4	2,261	0.18%
2023/09/06	2	43.23	0	0.00	43.40	2	2,289	0.09%
2023/09/05	8.1	43.64	0.2	43.55	43.45	7.9	2,292	0.35%
2023/09/04	0.1	43.55	3	43.53	43.60	-3	2,273	-0.13%
2023/09/01	3	42.90	0	0.00	42.95	3	2,211	0.14%
2023/08/31	3	43.17	0	0.00	43.00	3	2,211	0.14%
2023/08/30	3	43.13	40	43.20	43.25	-37	2,228	-1.66%
2023/08/29	0.3	43.08	5.2	43.10	43.20	-4.9	2,235	-0.22%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/23	2	42.20	0	0.00	42.30	2	2,294	0.09%
2023/08/22	4	42.28	0	0.00	42.40	4	2,320	0.17%
2023/08/21	3	42.85	0	0.00	42.75	3	2,323	0.13%
2023/08/18	0	0.00	4	42.70	42.95	-4	2,348	-0.17%
2023/08/16	2.1	42.55	0	0.00	42.60	2.1	2,375	0.09%
2023/08/14	1	42.55	0	0.00	42.60	1	2,426	0.04%
2023/08/11	5	43.10	33	43.21	43.40	-28	2,426	-1.16%
2023/08/10	0	0.00	3	42.53	42.90	-3	2,378	-0.13%
2023/08/09	1	42.71	0	0.00	42.65	1	2,478	0.04%
2023/08/08	2.3	42.85	0	0.00	42.95	2.3	2,553	0.09%
2023/08/02	4	42.45	0	0.00	42.55	4	2,959	0.14%
2023/08/01	2	42.50	0	0.00	42.55	2	2,975	0.07%
2023/07/28	0.2	42.30	0	0.00	42.20	0.2	3,010	0.01%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	2	42.15	42.05	-2	3,022	-0.07%
2023/07/25	2.2	41.70	0	0.00	41.60	2.2	3,007	0.07%
2023/07/24	2	41.80	0	0.00	41.70	2	2,980	0.07%
2023/07/21	4	42.11	0	0.00	42.15	4	2,924	0.14%
2023/07/19	2	42.10	0	0.00	42.15	2	2,951	0.07%
2023/07/18	10.1	42.10	0	0.00	42.15	10.1	2,944	0.34%
2023/07/17	1.3	42.24	3	42.20	42.25	-1.7	2,931	-0.06%
2023/07/14	0	0.00	3.6	42.58	42.55	-3.6	2,898	-0.13%
2023/07/13	5	42.62	0	0.00	42.80	5	2,887	0.17%
2023/07/11	1	42.80	1	43.00	43.00	0	2,878	0.00%
2023/07/10	3	42.88	4	42.80	42.80	-1	2,878	-0.03%
2023/07/05	0	0.00	6	42.80	42.70	-6	2,901	-0.21%
2023/07/03	0	0.00	2.2	42.70	42.80	-2.2	2,955	-0.07%
2023/06/30	0	0.00	1	42.65	42.65	-1	2,964	-0.03%
2023/06/29	0	0.00	2.2	42.70	42.75	-2.2	2,963	-0.07%
2023/06/28	1	42.40	0	0.00	42.45	1	2,968	0.03%
2023/06/27	0	42.30	1	42.25	42.25	-1	2,978	-0.03%
2023/06/26	0	42.35	0	0.00	42.25	0	2,985	0.00%
2023/06/21	7	42.30	3	42.25	42.25	4	3,006	0.13%
2023/06/16	1.6	42.31	0	0.00	42.25	1.6	2,968	0.05%
2023/06/15	4	42.80	1.2	42.85	42.70	2.8	2,912	0.09%
2023/06/14	7	42.93	0	0.00	43.00	7	2,916	0.24%
2023/06/13	0	0.00	0.2	42.90	42.95	-0.2	2,950	-0.01%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/09	4.7	42.51	0	0.00	42.50	4.7	3,009	0.16%
2023/06/08	5	42.50	0	0.00	42.55	5	3,019	0.17%
2023/06/06	15	42.50	1	42.50	42.50	14	3,037	0.46%
2023/06/05	0	0.00	26.1	42.55	42.50	-26.1	3,041	-0.86%
2023/06/02	0	0.00	13	42.70	42.60	-13	3,052	-0.43%
2023/06/01	1.1	42.60	11	42.64	42.60	-9.9	3,065	-0.32%
2023/05/31	0	0.00	60	42.30	42.60	-60	3,080	-1.95%
2023/05/29	0	0.00	30	42.30	42.10	-30	3,039	-0.99%
2023/05/24	0	42.80	0.1	42.75	43.05	-0.1	3,015	0.00%
2023/05/23	0	0.00	3.3	42.53	42.75	-3.3	2,976	-0.11%
2023/05/22	0.1	42.35	0	0.00	42.60	0.1	2,973	0.00%
2023/05/18	0.1	42.10	1	41.90	42.00	-0.9	2,896	-0.03%
2023/05/17	2	41.65	0.3	41.70	41.90	1.7	2,868	0.06%
2023/05/16	12	41.66	0	0.00	41.65	12	2,836	0.42%
2023/05/15	4.3	41.31	0	0.00	41.35	4.3	2,816	0.15%
2023/05/12	5.3	41.69	2.2	41.75	41.95	3.1	2,713	0.11%
2023/05/11	20.1	41.51	14	42.11	42.30	6.1	2,632	0.23%
2023/05/08	2	43.20	4.3	43.06	43.30	-2.3	2,235	-0.10%
2023/05/05	2	43.05	2.1	42.85	42.90	-0.1	2,230	0.00%
2023/05/04	0	0.00	3	42.82	42.85	-3	2,252	-0.13%
2023/05/03	0	0.00	5	42.30	42.30	-5	2,241	-0.22%
2023/05/02	0	0.00	2	42.15	42.20	-2	2,289	-0.09%
2023/04/28	2.2	42.05	0	0.00	42.05	2.2	2,366	0.09%
2023/04/27	8	41.96	0	0.00	42.05	8	2,398	0.33%
2023/04/26	0	0.00	1	41.80	42.00	-1	2,410	-0.04%
2023/04/25	4.1	41.70	0	0.00	41.65	4.1	2,423	0.17%
2023/04/24	2	41.75	0	0.00	41.75	2	2,406	0.08%
2023/04/21	6	41.78	1	41.85	41.85	5	2,423	0.21%
2023/04/20	3	41.82	0	0.00	41.85	3	2,422	0.12%
2023/04/19	1.1	42.01	0	0.00	42.00	1.1	2,422	0.05%
2023/04/18	0	0.00	1	42.10	42.10	-1	2,402	-0.04%
2023/04/17	0.1	42.20	3	42.10	42.05	-2.9	2,394	-0.12%
2023/04/14	4	42.10	1	42.15	42.10	3	2,390	0.13%
2023/04/13	4	42.00	3.1	42.02	42.10	0.9	2,397	0.04%
2023/04/12	6.2	41.99	1.2	41.84	41.95	5	2,407	0.21%
2023/04/11	0.2	41.65	0	0.00	41.75	0.2	2,348	0.01%
2023/04/10	4	41.53	1	41.75	41.45	3	2,381	0.13%
2023/04/07	3	41.70	3	41.33	41.70	0	2,499	0.00%
2023/03/31	0	0.00	2	40.95	41.15	-2	2,570	-0.08%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	2.6	40.73	0	0.00	40.70	2.6	4,154	0.06%
2023/03/24	2	40.65	0	0.00	40.65	2	4,616	0.04%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	1.6	41.10	0	0.00	41.10	1.6	4,864	0.03%
2023/03/20	0	40.55	0	0.00	40.70	0	4,939	0.00%
2023/03/17	1	40.45	0.1	40.50	40.40	0.9	4,979	0.02%
2023/03/16	1.4	40.09	0	0.00	40.10	1.4	5,004	0.03%
2023/03/15	3.2	40.78	0	0.00	40.60	3.2	5,035	0.06%
2023/03/14	3	41.50	0	0.00	41.50	3	4,997	0.06%
2023/03/13	2	41.30	0	0.00	41.80	2	5,086	0.04%
2023/03/10	0	0.00	1	41.85	41.95	-1	5,112	-0.02%
2023/03/09	0	0.00	0.3	41.95	41.95	-0.3	5,127	-0.01%
2023/03/08	0.1	41.80	0	0.00	41.85	0.1	5,151	0.00%
2023/03/07	3	41.58	0	0.00	41.80	3	5,162	0.06%
2023/03/06	1	41.80	0	0.00	41.80	1	5,202	0.02%
2023/03/03	3	41.90	7.1	41.99	41.95	-4.1	5,213	-0.08%
2023/03/02	0	42.15	0	0.00	42.25	0	5,216	0.00%
2023/02/24	0	0.00	0	42.45	42.40	0	5,404	0.00%
2023/02/23	4	42.40	1.2	42.40	42.40	2.8	5,417	0.05%
2023/02/21	0	0.00	7.3	42.25	42.25	-7.3	5,466	-0.13%
2023/02/20	7	42.09	0	0.00	42.30	7	5,567	0.13%
2023/02/16	3.1	41.90	2	41.95	41.90	1.1	5,744	0.02%
2023/02/15	4	41.94	3	41.85	41.85	1	5,799	0.02%
2023/02/13	1	41.55	0.5	41.65	41.80	0.5	5,888	0.01%
2023/02/10	1	41.55	1	41.55	41.55	0	5,912	0.00%
2023/02/09	6.2	41.88	5	41.80	41.75	1.2	5,946	0.02%
2023/02/08	5	41.85	7	41.86	41.90	-2	6,025	-0.03%
2023/02/07	2	41.88	4	41.90	41.95	-2	6,053	-0.03%
2023/02/06	6	41.89	3	41.85	42.00	3	6,047	0.05%
2023/01/31	5.4	41.02	4	41.13	41.10	1.4	6,114	0.02%
2023/01/30	12	40.86	2	40.88	40.65	10	6,079	0.16%
2023/01/17	2.3	40.70	0	0.00	40.70	2.3	6,054	0.04%
2023/01/16	5	40.90	6.1	40.71	40.70	-1.1	6,047	-0.02%
2023/01/13	0.1	40.70	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	0	0.00	0.2	40.70	40.70	-0.2	6,092	0.00%
2023/01/11	4.3	40.73	3	40.60	40.60	1.3	6,125	0.02%
2023/01/10	1	40.40	0	0.00	40.50	1	6,136	0.02%
2023/01/09	0	0.00	0.1	40.55	40.45	-0.1	6,165	0.00%
2023/01/06	0	0.00	1	40.40	40.45	-1	6,185	-0.02%
2023/01/05	2.2	40.56	2	40.40	40.40	0.2	6,223	0.00%
2023/01/04	0	0.00	3	40.40	40.60	-3	6,229	-0.05%
2023/01/03	0	0.00	3	40.25	40.35	-3	6,276	-0.05%
2022/12/30	0.3	40.75	3.1	40.64	40.30	-2.8	6,293	-0.04%
2022/12/28	5	41.30	12	40.92	40.70	-7	6,284	-0.11%
2022/12/27	2	40.25	1	41.30	41.45	1	6,283	0.02%
2022/12/26	1	40.25	0.1	40.50	40.25	0.9	6,225	0.01%
2022/12/23	4.9	40.34	0	0.00	40.35	4.9	6,264	0.08%
2022/12/22	0.1	40.10	0	0.00	42.00	0.1	6,211	0.00%
2022/12/21	43.7	39.01	1	40.15	40.00	42.7	6,026	0.71%
2022/12/20	62	40.01	9	39.74	39.65	53	5,780	0.92%
2022/12/19	13.4	40.79	10	40.48	40.50	3.4	5,621	0.06%
2022/12/16	22.3	41.82	0	0.00	41.15	22.3	5,404	0.41%
2022/12/15	0.1	42.50	5	42.45	42.40	-5	5,094	-0.10%
2022/12/14	0.1	42.51	0.8	42.55	42.60	-0.7	5,170	-0.01%
2022/12/13	0.3	43.66	0	0.00	42.75	0.3	5,162	0.01%
2022/12/12	0.3	43.90	1	43.80	43.65	-0.7	5,153	-0.01%
2022/12/09	0.2	43.90	6	44.16	44.00	-5.8	5,155	-0.11%
2022/12/08	0.2	43.95	0	0.00	44.10	0.2	5,144	0.00%
2022/12/07	0	0.00	3.8	43.90	44.35	-3.8	5,137	-0.07%
2022/12/06	0.2	44.20	0.5	44.25	43.95	-0.2	5,103	0.00%
2022/12/05	4	44.75	4.2	44.72	44.40	-0.2	5,088	0.00%
2022/12/02	1.2	44.53	23	44.27	44.25	-21.9	5,030	-0.43%
2022/12/01	0	0.00	0.3	44.71	44.80	-0.3	5,016	-0.01%
2022/11/30	0	44.65	3	44.68	44.80	-3	5,021	-0.06%
2022/11/29	5.1	44.65	0.2	44.73	44.80	5	5,026	0.10%
2022/11/28	0	44.70	3	44.82	44.85	-3	5,036	-0.06%
2022/11/25	0	0.00	5	44.68	44.55	-5	5,022	-0.10%
2022/11/24	1.1	44.89	0	0.00	44.90	1.1	5,032	0.02%
2022/11/23	1.1	44.94	0.2	44.83	44.90	0.9	5,037	0.02%
2022/11/22	8.4	44.46	10.2	44.62	44.85	-1.8	5,044	-0.04%
2022/11/21	2	43.87	0	0.00	43.95	2	4,921	0.04%
2022/11/18	2.2	43.70	0.1	43.70	43.80	2.2	4,941	0.04%
2022/11/17	1	43.70	6	43.34	43.55	-5	4,949	-0.10%
2022/11/16	2.1	43.44	6.5	43.35	43.20	-4.4	4,925	-0.09%
2022/11/15	1.5	43.13	10	43.20	42.90	-8.5	4,916	-0.17%
2022/11/14	1	43.20	2.2	43.27	43.35	-1.2	4,875	-0.02%
2022/11/11	0.8	42.25	0.1	42.30	42.40	0.7	4,802	0.01%
2022/11/10	0	42.00	0	0.00	42.25	0	4,814	0.00%
2022/11/09	2	41.85	5.9	42.08	42.25	-3.9	4,868	-0.08%
2022/11/08	0	0.00	13	41.94	41.90	-13	4,840	-0.27%
2022/11/07	0.1	41.95	1	42.00	42.05	-0.9	4,888	-0.02%
2022/11/04	0.4	41.76	95	41.77	42.00	-94.6	4,888	-1.94%
2022/11/02	0	0.00	0.1	41.45	41.25	-0.1	4,832	0.00%
2022/11/01	0.3	41.40	1.1	41.45	41.45	-0.8	4,873	-0.02%
2022/10/31	1.1	41.58	1	41.44	41.45	0.1	4,888	0.00%
2022/10/28	2	41.83	11	41.90	41.65	-9	4,880	-0.18%
2022/10/27	4	41.29	36	41.14	41.80	-32	4,875	-0.66%
2022/10/26	1.3	40.55	0	0.00	40.60	1.3	4,816	0.03%
2022/10/25	0.3	40.60	2	40.50	40.65	-1.7	4,828	-0.04%
2022/10/24	0.2	40.75	8	40.79	40.60	-7.8	4,786	-0.16%
2022/10/21	1	40.50	3	40.40	40.50	-2	4,758	-0.04%
2022/10/20	0.1	40.00	0	0.00	40.35	0.1	4,768	0.00%
2022/10/19	0.4	40.30	0	0.00	40.20	0.4	4,726	0.01%
2022/10/18	2	39.45	0	0.00	39.60	2	4,685	0.04%
2022/10/17	1	39.10	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	14	39.17	39.20	-14	4,808	-0.29%
2022/10/13	1	38.70	4	38.70	38.75	-3	4,945	-0.06%
2022/10/11	0	0.00	2.1	39.16	39.35	-2.1	5,224	-0.04%
2022/10/07	1	39.00	0	0.00	38.90	1	5,188	0.02%
2022/10/06	3	39.52	11	39.50	39.65	-8	5,180	-0.15%
2022/10/05	1	39.75	0.5	39.75	39.75	0.5	5,206	0.01%
2022/10/04	2	39.92	0	0.00	39.70	2	5,244	0.04%
2022/10/03	7	39.31	0	0.00	39.85	7	5,232	0.13%
2022/09/30	1	38.75	0	0.00	39.00	1	5,202	0.02%
2022/09/28	6.1	38.18	0	0.00	38.00	6.1	5,171	0.12%
2022/09/27	9.2	39.63	5	39.64	39.65	4.2	5,055	0.08%
2022/09/26	19.1	40.18	12	40.39	40.20	7.1	4,940	0.14%
2022/09/23	17	47.75	8	47.74	47.80	9	4,766	0.19%
2022/09/22	17.1	47.77	2	47.75	47.75	15.1	4,634	0.33%
2022/09/21	5	47.88	10	48.00	48.00	-5	4,521	-0.11%
2022/09/20	0	0.00	0.1	48.13	48.00	-0.1	4,374	0.00%
2022/09/19	9	48.09	0	0.00	48.15	9	4,340	0.21%
2022/09/16	0	0.00	3.2	48.25	48.30	-3.2	4,306	-0.07%
2022/09/15	0.1	48.45	0	0.00	48.25	0.1	4,462	0.00%
2022/09/13	0	0.00	1.3	48.56	48.50	-1.3	5,003	-0.03%
2022/09/12	4	48.33	11	48.34	48.40	-7	5,233	-0.13%
2022/09/07	22	47.85	0	0.00	47.90	22	5,636	0.39%
2022/09/06	2	48.00	1	48.00	48.10	1	5,682	0.02%
2022/09/05	2	48.00	0.1	48.05	47.95	2	5,683	0.03%
2022/09/02	12	48.01	0	0.00	48.00	12	5,698	0.21%
2022/09/01	13	47.99	2	48.00	48.10	11	5,726	0.19%
2022/08/31	13	48.30	2.1	48.21	48.40	10.9	5,714	0.19%
2022/08/30	4	48.13	3	48.22	48.35	1	5,694	0.02%
2022/08/29	18	47.81	3.1	47.80	47.85	14.9	5,702	0.26%
2022/08/26	16	48.06	21	48.08	48.20	-5	5,824	-0.09%
2022/08/25	3	48.07	3.6	48.09	48.10	-0.6	5,812	-0.01%
2022/08/24	0	0.00	3	47.65	48.00	-3	5,807	-0.05%
2022/08/23	12	47.55	0	0.00	47.65	12	5,790	0.21%
2022/08/22	2	46.98	1	47.45	47.65	1	5,815	0.02%
2022/08/19	15	46.85	0	0.00	47.00	15	5,742	0.26%
2022/08/18	1.1	46.80	0	0.00	46.80	1.1	5,742	0.02%
2022/08/17	24.1	47.12	5	47.07	47.20	19.1	5,720	0.33%
2022/08/16	5	46.64	3.1	46.85	46.80	1.9	5,658	0.03%
2022/08/15	9	46.28	0	0.00	46.20	9	5,579	0.16%
2022/08/12	2	46.20	0.7	46.52	46.15	1.3	5,593	0.02%
2022/08/11	0	0.00	2.2	45.95	45.90	-2.2	5,573	-0.04%
2022/08/10	4.1	45.75	0	0.00	45.75	4.1	5,595	0.07%
2022/08/09	1	46.00	3.5	46.01	46.00	-2.5	5,615	-0.04%
2022/08/08	0	0.00	36	45.75	46.00	-36	5,670	-0.63%
2022/08/05	1	45.80	2	45.85	45.85	-1	5,890	-0.02%
2022/08/04	2	45.40	0	0.00	45.65	2	5,966	0.03%
2022/08/03	7.3	45.77	4	45.69	45.80	3.3	5,960	0.06%
2022/08/01	5	45.91	11	45.85	45.90	-6	6,010	-0.10%
2022/07/29	0	0.00	1.4	45.24	45.35	-1.4	5,999	-0.02%
2022/07/27	0.4	44.80	0	0.00	44.65	0.4	6,026	0.01%
2022/07/26	3.1	44.92	0	0.00	44.80	3.1	6,033	0.05%
2022/07/22	2.8	44.88	1	44.85	45.20	1.8	6,076	0.03%
2022/07/21	0	0.00	0.1	45.15	45.15	-0.1	6,053	0.00%
2022/07/20	5.2	45.26	3	45.53	45.35	2.2	6,060	0.04%
2022/07/19	10.5	46.00	7	45.96	45.75	3.5	6,023	0.06%
2022/07/18	3	44.65	9	45.04	45.10	-6	5,953	-0.10%
2022/07/15	3	43.38	0	0.00	43.40	3	5,964	0.05%
2022/07/14	3	43.47	0	0.00	43.50	3	6,095	0.05%
2022/07/13	0	0.00	1	43.65	43.50	-1	6,119	-0.02%
2022/07/12	0.1	43.30	0	0.00	43.20	0.1	6,150	0.00%
2022/07/08	1.2	43.82	0	0.00	43.85	1.2	6,195	0.02%
2022/07/07	4.1	43.89	0	0.00	43.80	4.1	6,213	0.07%
2022/07/06	5	44.30	0	0.00	44.20	5	6,327	0.08%
2022/07/05	7.1	44.64	3	44.63	44.65	4.1	6,572	0.06%
2022/07/04	2	44.00	2	44.20	44.40	0	6,803	0.00%
2022/07/01	5	44.48	2	44.25	43.95	3	7,609	0.04%
2022/06/30	1	44.70	4	44.95	45.20	-3	8,178	-0.04%
2022/06/29	0.5	44.99	1	44.95	45.10	-0.5	8,197	-0.01%
2022/06/28	0	0.00	0.1	44.95	44.80	-0.1	8,203	0.00%
2022/06/27	0	0.00	2	44.50	44.80	-2	8,257	-0.02%
2022/06/24	2	44.03	2	44.00	44.20	0	8,284	0.00%
2022/06/23	2.1	43.30	2	43.20	43.30	0.1	8,320	0.00%
2022/06/22	18.9	43.17	1	43.00	43.25	17.9	8,163	0.22%
2022/06/21	8	43.48	3	43.68	43.35	5	7,857	0.06%
2022/06/20	7	43.85	0	0.00	43.60	7	7,697	0.09%
2022/06/17	7	43.50	1	44.30	44.75	6	7,720	0.08%
2022/06/16	8.3	44.59	0	0.00	44.55	8.3	7,555	0.11%
2022/06/15	5	45.33	2	45.05	45.05	3	7,569	0.04%
2022/06/14	0	0.00	11	45.18	45.40	-11	7,728	-0.14%
2022/06/13	0.5	44.65	0	0.00	44.80	0.5	8,324	0.01%
2022/06/10	2.4	44.89	1	45.00	44.90	1.4	8,491	0.02%
2022/06/09	0	45.40	0	0.00	45.25	0	8,562	0.00%
2022/06/08	0	45.35	0	0.00	45.45	0	8,561	0.00%
2022/06/07	7	44.88	0	0.00	45.35	7	8,600	0.08%
2022/06/06	17.5	45.07	0.2	45.45	45.00	17.3	8,621	0.20%
2022/06/02	0.2	46.30	0	0.00	46.10	0.2	8,580	0.00%
2022/06/01	2.2	46.52	0.6	46.48	46.35	1.6	8,711	0.02%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/30	0	0.00	0.5	46.50	46.55	-0.5	8,881	-0.01%
2022/05/27	0	0.00	0.1	46.20	46.00	-0.1	8,908	0.00%
2022/05/26	2	46.00	2	46.00	46.00	0	9,060	0.00%
2022/05/25	1	46.00	0	0.00	46.00	1	9,159	0.01%
2022/05/23	0	0.00	0.1	45.95	46.00	-0.1	9,444	0.00%
2022/05/20	0	0.00	0.3	45.95	45.85	-0.3	9,685	0.00%
2022/05/19	0	0.00	1	45.60	45.60	-1	9,778	-0.01%
2022/05/18	0.3	45.99	3.1	45.82	45.90	-2.8	9,750	-0.03%
2022/05/17	2	45.15	1.2	45.17	45.45	0.8	9,739	0.01%
2022/05/16	3.3	44.46	3	44.58	44.55	0.3	9,756	0.00%
2022/05/13	5.8	44.18	2	44.55	44.70	3.8	9,762	0.04%
2022/05/12	5.1	45.78	1	45.70	45.40	4.1	9,552	0.04%
2022/05/10	3	46.30	1	46.25	46.50	2	9,491	0.02%
2022/05/09	4	46.71	2	46.60	46.50	2	9,510	0.02%
2022/05/06	1	46.50	1	46.80	46.90	0	9,568	0.00%
2022/05/05	4	47.00	0	0.00	47.00	4	9,644	0.04%
2022/05/04	2	46.88	0	0.00	46.90	2	9,731	0.02%
2022/05/03	10	46.65	2	46.63	46.65	8	9,780	0.08%
2022/04/29	1	46.80	1	46.80	46.95	0	9,807	0.00%
2022/04/27	0.2	46.77	1	46.45	46.70	-0.9	9,839	-0.01%
2022/04/26	2	46.98	3	46.97	47.20	-1	9,858	-0.01%
2022/04/25	17	46.58	9	46.55	46.45	8	9,766	0.08%
2022/04/22	3	47.41	6	47.27	47.10	-3	9,677	-0.03%
2022/04/21	7.3	47.87	0	0.00	47.50	7.3	9,599	0.08%
2022/04/20	1	47.30	6	47.73	48.75	-5	9,493	-0.05%
2022/04/19	1.8	47.92	0	0.00	47.80	1.8	9,399	0.02%
2022/04/18	2	47.78	1	48.20	47.80	1	9,395	0.01%
2022/04/15	3	47.83	12	47.83	48.05	-9	9,352	-0.10%
2022/04/14	1	47.70	0	0.00	47.85	1	9,312	0.01%
2022/04/13	0	0.00	7	47.23	47.45	-7	9,288	-0.08%
2022/04/12	9	46.91	5	47.00	46.90	4	9,253	0.04%
2022/04/11	4	47.85	0	0.00	47.60	4	9,119	0.04%
2022/04/08	11.4	48.81	18	48.72	48.75	-6.6	8,892	-0.07%
2022/04/07	35.1	49.18	16.6	49.23	48.90	18.5	8,703	0.21%
2022/04/06	27	47.26	49.3	46.95	49.00	-22.3	7,888	-0.28%
2022/04/01	10	45.30	0	0.00	45.70	10	7,252	0.14%
2022/03/31	3	45.37	1	45.40	45.40	2	7,189	0.03%
2022/03/29	2	45.40	0	0.00	45.30	2	7,325	0.03%
2022/03/28	5.1	45.29	1	45.35	45.35	4.1	7,363	0.06%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	6	45.72	7	45.65	45.75	-1	7,451	-0.01%
2022/03/23	37.3	45.94	1.2	45.88	45.95	36.1	7,509	0.48%
2022/03/22	19.7	45.43	0.5	45.49	45.50	19.3	7,515	0.26%
2022/03/21	9.4	46.12	1.2	46.46	46.20	8.1	7,261	0.11%
2022/03/18	2	46.60	0.1	46.85	46.60	1.9	7,118	0.03%
2022/03/17	3	46.70	0	0.00	47.00	3	7,022	0.04%
2022/03/16	90.4	47.72	1	48.15	46.85	89.4	6,829	1.31%
2022/03/15	1	49.60	16	49.96	50.50	-15	6,228	-0.24%
2022/03/14	0	0.00	3.1	49.05	49.60	-3.1	6,042	-0.05%
2022/03/11	4	49.10	3	48.75	48.90	1	5,950	0.02%
2022/03/10	2.1	49.30	0	0.00	49.20	2.1	5,931	0.03%
2022/03/09	2	49.35	1	49.20	49.35	1	5,893	0.02%
2022/03/08	11.2	48.59	8	48.36	48.50	3.2	5,836	0.06%
2022/03/07	8.5	49.12	5	49.11	49.30	3.5	5,723	0.06%
2022/03/04	12.1	50.37	0	0.00	50.50	12.1	5,607	0.21%
2022/03/03	2	49.88	6.1	50.00	50.20	-4.1	5,520	-0.07%
2022/03/02	3	49.45	0	0.00	49.90	3	5,490	0.05%
2022/03/01	0.1	49.40	1	49.70	49.45	-0.9	5,514	-0.02%
2022/02/25	0	0.00	10.2	48.85	48.95	-10.2	5,379	-0.19%
2022/02/24	2	48.70	1.7	48.96	48.35	0.3	5,287	0.01%
2022/02/23	0.2	49.10	1	49.15	49.10	-0.8	5,123	-0.02%
2022/02/22	6	48.54	51	48.39	48.90	-45	5,011	-0.90%
2022/02/21	2.1	47.57	385.2	47.01	48.15	-383.1	4,800	-7.98%	大賣/鉅額交易
2022/02/17	0.1	47.20	1	47.15	47.25	-0.9	4,777	-0.02%
2022/02/16	2	47.20	0	0.00	47.15	2	4,863	0.04%
2022/02/15	0	0.00	0.5	47.20	47.10	-0.5	5,051	-0.01%
2022/02/14	2	46.73	0	0.00	46.85	2	5,014	0.04%
2022/02/11	2	46.75	0	0.00	46.80	2	5,024	0.04%
2022/02/10	5.1	46.90	1	46.80	46.90	4.1	5,005	0.08%
2022/02/09	4	47.00	0	0.00	47.00	4	4,977	0.08%
2022/02/08	1	47.30	1	47.25	47.25	0	4,940	0.00%
2022/02/07	7.2	46.66	2	47.08	47.05	5.2	4,852	0.11%
2022/01/26	3	46.40	1	46.70	46.80	2	4,760	0.04%
2022/01/25	2	46.15	0	0.00	46.30	2	4,666	0.04%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/21	3	46.10	0	0.00	46.25	3	4,590	0.07%
2022/01/20	5	46.01	2	46.10	46.15	3	4,536	0.07%
2022/01/19	5	45.97	0	0.00	45.95	5	4,521	0.11%
2022/01/18	6	46.16	1	46.15	46.10	5	4,470	0.11%
2022/01/17	10	46.08	0	0.00	46.25	10	4,483	0.22%
2022/01/14	10	46.14	0.1	46.20	46.35	9.9	4,544	0.22%
2022/01/12	3	46.47	0	0.00	46.25	3	4,657	0.06%
2022/01/11	1	46.20	0	0.00	46.40	1	4,626	0.02%
2022/01/07	1	46.10	0	0.00	46.45	1	4,611	0.02%
2022/01/05	10	46.05	0	0.00	46.10	10	4,599	0.22%
2022/01/03	17	46.18	10	46.25	46.25	7	4,629	0.15%
2021/12/30	89	46.24	0	0.00	46.25	89	4,602	1.93%
2021/12/29	0	0.00	1	46.25	46.25	-1	4,569	-0.02%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/24	1	46.00	0	0.00	46.20	1	4,524	0.02%
2021/12/23	47	45.95	1	46.00	46.05	46	4,502	1.02%
2021/12/22	2	46.48	0	0.00	46.70	2	4,305	0.05%
2021/12/21	6	47.03	11	46.99	47.00	-5	4,226	-0.12%
2021/12/20	8	47.50	0.6	47.55	47.60	7.5	4,188	0.18%
2021/12/17	4	47.08	1	47.30	47.25	3	4,196	0.07%
2021/12/16	1	47.25	5	47.30	47.25	-4	4,208	-0.10%
2021/12/15	2	46.60	0	0.00	46.60	2	4,267	0.05%
2021/12/14	0.1	46.60	2	46.50	46.50	-1.9	4,273	-0.05%
2021/12/10	3	46.50	0.2	46.60	46.50	2.9	4,199	0.07%
2021/12/09	0	46.70	0	0.00	46.50	0	4,177	0.00%
2021/12/08	5	46.51	0	0.00	46.50	5	4,154	0.12%
2021/12/07	0	46.58	0	0.00	46.50	0	4,130	0.00%
2021/12/03	0.1	46.45	1	46.25	46.30	-1	4,116	-0.02%
2021/12/02	13.2	46.33	0	0.00	46.30	13.2	4,096	0.32%
2021/11/30	3	46.62	0	0.00	46.20	3	4,101	0.07%
2021/11/29	0.1	46.45	0	0.00	46.45	0.1	4,068	0.00%
2021/11/26	5.3	46.74	0	0.00	46.80	5.3	4,044	0.13%
2021/11/25	6	47.38	0	0.00	47.10	6	4,003	0.15%
2021/11/24	1	46.90	0	0.00	46.85	1	3,916	0.03%
2021/11/23	1.1	46.20	0	0.00	46.20	1.1	3,893	0.03%
2021/11/18	1	46.70	1	46.90	46.60	0	3,886	0.00%
2021/11/17	2.1	46.35	0.3	46.60	46.50	1.8	3,875	0.05%
2021/11/16	4.2	46.94	0	0.00	46.80	4.2	3,859	0.11%
2021/11/15	1.1	47.90	11	47.84	47.65	-9.9	3,829	-0.26%
2021/11/12	12.2	46.86	2.5	47.54	47.80	9.8	3,734	0.26%
2021/11/11	0.5	45.78	0.1	45.80	45.60	0.4	3,576	0.01%
2021/11/08	3	44.55	3	44.87	45.00	0	3,689	0.00%
2021/11/05	1	44.45	0	0.00	44.55	1	3,715	0.03%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	1	45.05	0	0.00	45.10	1	3,952	0.03%
2021/10/25	0	0.00	8	44.90	45.20	-8	4,053	-0.20%
2021/10/22	9	45.43	4.2	45.56	45.15	4.8	4,122	0.12%
2021/10/20	6	44.43	0.2	44.70	44.60	5.8	4,054	0.14%
2021/10/19	0	0.00	1	44.50	44.55	-1	4,268	-0.02%
2021/10/14	1.1	44.99	0	0.00	44.70	1.1	4,394	0.02%
2021/10/13	7	45.00	0	0.00	45.05	7	4,452	0.16%
2021/10/12	23	44.90	0	0.00	45.10	23	4,494	0.51%
2021/10/08	6	44.73	0	0.00	44.60	6	4,440	0.14%
2021/10/06	26.1	44.41	0	0.00	44.25	26.1	4,452	0.59%
2021/10/04	1	44.75	1	44.70	44.70	0	4,580	0.00%
2021/09/27	43	44.61	0	0.00	44.65	43	4,567	0.94%
2021/09/24	5.2	45.09	0	0.00	45.10	5.2	4,508	0.12%
2021/09/23	13	46.62	2	46.38	46.80	11	4,357	0.25%
2021/09/22	17	46.40	0	0.00	46.20	17	4,245	0.40%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/15	1	47.65	0	0.00	47.55	1	4,138	0.02%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/10	0	0.00	3	47.80	47.95	-3	4,242	-0.07%
2021/09/09	1	47.55	0	0.00	47.50	1	4,298	0.02%
2021/09/07	2.2	47.91	0	0.00	47.85	2.2	4,297	0.05%
2021/09/06	5	48.28	2	48.35	48.15	3	4,318	0.07%
2021/09/03	3	48.20	0	0.00	48.25	3	4,304	0.07%
2021/08/31	1	47.65	1	48.00	48.20	0	4,386	0.00%
2021/08/26	1	47.45	0	0.00	47.40	1	4,429	0.02%
2021/08/25	0	0.00	0	47.50	47.60	0	4,498	0.00%
2021/08/23	0	0.00	1	47.60	47.50	-1	4,576	-0.02%
2021/08/20	0	0.00	10	47.20	47.55	-10	4,597	-0.22%
2021/08/19	0.3	48.00	0	0.00	47.55	0.3	5,750	0.00%
2021/08/18	3	48.17	1	48.10	48.40	2	5,778	0.03%
2021/08/17	0	0.00	1	48.80	48.60	-1	5,807	-0.02%
2021/08/16	1	48.10	0.1	48.15	48.10	0.9	5,726	0.02%
2021/08/13	3	48.77	3	49.30	48.90	0	5,649	0.00%
2021/08/12	0	0.00	1	48.90	48.95	-1	5,580	-0.02%
2021/08/11	0	0.00	6	48.68	48.80	-6	5,583	-0.11%
2021/08/10	0	0.00	3	48.85	48.85	-3	5,582	-0.05%
2021/08/06	1	49.45	1	49.20	49.45	0	5,660	0.00%
2021/08/05	0	0.00	0.5	48.80	48.70	-0.5	5,663	-0.01%
2021/08/04	1	49.10	0.5	49.00	49.05	0.5	5,896	0.01%
2021/08/03	5.3	49.45	0	0.00	49.30	5.3	5,955	0.09%
2021/08/02	0	0.00	4	49.20	49.45	-4	6,067	-0.07%
2021/07/29	4	49.05	4.3	48.93	49.10	-0.3	6,148	0.00%
2021/07/28	0	0.00	1	47.95	48.35	-1	6,105	-0.02%
2021/07/27	1	47.65	2	48.20	48.15	-1	6,096	-0.02%
2021/07/26	1	48.05	5	48.10	48.10	-4	6,098	-0.07%
2021/07/23	7	47.84	8	48.06	47.90	-1	6,014	-0.02%
2021/07/22	0	0.00	2	46.88	46.85	-2	5,822	-0.03%
2021/07/21	4	45.95	3	45.93	46.00	1	5,780	0.02%
2021/07/19	0.3	45.99	0	0.00	46.10	0.3	6,065	0.00%
2021/07/16	0	0.00	2	45.50	45.75	-2	6,068	-0.03%
2021/07/15	0	0.00	2	45.00	45.10	-2	6,030	-0.03%
2021/07/14	2.7	44.97	0	0.00	44.95	2.7	6,056	0.04%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/12	1	45.50	5	45.15	45.20	-4	6,116	-0.07%
2021/07/09	31	45.32	3	45.80	45.00	28	6,084	0.46%
2021/07/08	1	44.75	0	0.00	44.65	1	6,005	0.02%
2021/07/07	3	44.00	4	44.05	44.40	-1	6,008	-0.02%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/01	10	43.20	0	0.00	43.20	10	6,112	0.16%
2021/06/29	20	43.30	5	43.50	43.55	15	6,147	0.24%
2021/06/28	34	43.83	0.1	43.85	43.60	34	6,172	0.55%
2021/06/25	2	43.90	11	44.02	43.60	-9	6,171	-0.15%
2021/06/24	0	0.00	2.2	43.80	43.85	-2.2	6,158	-0.04%
2021/06/23	0	0.00	2	42.90	42.70	-2	6,132	-0.03%
2021/06/22	0	0.00	1	42.70	42.35	-1	6,080	-0.02%
2021/06/21	0	0.00	3	42.28	42.20	-3	6,087	-0.05%
2021/06/18	11	42.22	0	0.00	42.20	11	6,113	0.18%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/16	20	42.56	11	42.75	42.50	9	6,260	0.14%
2021/06/15	10	42.80	0	0.00	42.80	10	6,256	0.16%
2021/06/10	2	42.25	0	0.00	42.30	2	6,243	0.03%
2021/06/09	7	41.86	0	0.00	41.75	7	6,208	0.11%
2021/06/08	4	41.46	0	0.00	41.40	4	6,192	0.06%
2021/06/07	6	41.53	0	0.00	41.55	6	6,172	0.10%
2021/06/04	0.1	42.10	0	0.00	41.95	0.1	6,144	0.00%
2021/06/03	0	42.10	0	0.00	41.85	0	6,153	0.00%
2021/06/02	2	41.88	1	41.85	42.00	1	6,141	0.02%
2021/06/01	1	42.05	5	42.30	42.20	-4	6,061	-0.07%
2021/05/31	6	42.28	0	0.00	42.10	6	6,060	0.10%
2021/05/27	3.3	42.03	0	0.00	42.60	3.3	5,986	0.06%
2021/05/26	2	42.23	0	0.00	42.20	2	4,867	0.04%
2021/05/25	2	42.45	0	0.00	42.30	2	4,800	0.04%
2021/05/24	0	0.00	1	42.80	42.70	-1	4,755	-0.02%
2021/05/21	0	0.00	1	42.85	43.00	-1	4,782	-0.02%
2021/05/20	1	42.05	1	42.00	42.15	0	4,749	0.00%
2021/05/19	1	42.05	0	0.00	41.85	1	4,749	0.02%
2021/05/18	2	41.80	2	41.40	41.90	0	4,748	0.00%
2021/05/17	5	41.54	0	0.00	40.80	5	4,762	0.10%
2021/05/14	0	0.00	20	43.35	42.80	-20	4,683	-0.43%
2021/05/13	3	41.97	1	40.75	42.10	2	4,629	0.04%
2021/05/12	11	43.69	2.3	44.27	42.60	8.7	4,544	0.19%
2021/05/11	1	45.10	2	45.70	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	2	45.25	45.70	-2	4,201	-0.05%
2021/05/07	2	44.73	1	44.70	44.70	1	4,073	0.02%
2021/05/05	1	45.05	0	0.00	45.20	1	3,929	0.03%
2021/05/04	1	44.60	2	44.65	44.35	-1	3,882	-0.03%
2021/05/03	11	44.73	0	0.00	44.70	11	3,820	0.29%
2021/04/28	4.3	45.73	2	45.90	45.65	2.3	3,739	0.06%
2021/04/27	0	0.00	3	46.17	46.20	-3	3,767	-0.08%
2021/04/26	64	46.47	11.2	46.37	46.60	52.8	3,705	1.42%
2021/04/23	0	0.00	16	44.92	45.35	-16	3,491	-0.46%
2021/04/22	3	44.37	0	44.35	44.10	3	3,389	0.09%
2021/04/21	0	0.00	1	44.15	44.35	-1	3,329	-0.03%
2021/04/20	1	44.20	5.1	44.19	44.35	-4.1	3,311	-0.12%
2021/04/19	6	44.57	1	44.75	44.60	5	3,322	0.15%
2021/04/16	21.2	43.29	1	43.50	43.60	20.2	3,270	0.62%
2021/04/15	11	43.39	0	0.00	43.30	11	3,297	0.33%
2021/04/14	10	43.23	4	43.33	43.25	6	3,331	0.18%
2021/04/13	2	43.60	3	43.55	43.50	-1	3,329	-0.03%
2021/04/12	0	0.00	3.4	43.64	43.60	-3.4	3,327	-0.10%
2021/04/09	1	43.75	0	0.00	43.75	1	3,336	0.03%
2021/04/08	6	43.46	8.2	43.51	43.50	-2.2	3,300	-0.07%
2021/04/07	4	43.53	2	43.60	43.65	2	3,277	0.06%
2021/04/06	9	43.55	1	43.65	43.65	8	3,270	0.24%
2021/04/01	6	43.55	2	43.60	43.55	4	3,289	0.12%
2021/03/31	6.3	43.33	1	43.35	43.50	5.3	3,351	0.16%
2021/03/30	2	43.55	0	0.00	43.45	2	3,527	0.06%
2021/03/29	11	43.35	1	43.30	43.55	10	3,680	0.27%
2021/03/26	1	43.40	6	43.48	43.50	-5	3,854	-0.13%
2021/03/25	1	43.40	1.7	43.47	43.60	-0.7	4,049	-0.02%
2021/03/24	14.7	43.17	6	43.50	43.55	8.7	4,322	0.20%
2021/03/23	12	43.15	2.1	43.07	43.15	9.9	4,361	0.23%
2021/03/22	8	43.49	41.4	43.31	43.60	-33.4	4,406	-0.76%
2021/03/19	5	44.65	3	44.85	44.25	2	4,320	0.05%
2021/03/18	0	0.00	2	45.45	45.20	-2	4,322	-0.05%
2021/03/17	10	45.10	3.1	45.20	45.20	6.9	4,363	0.16%
2021/03/16	22	45.00	0.3	44.90	44.90	21.7	4,433	0.49%
2021/03/15	5	44.90	0	0.00	44.75	5	4,528	0.11%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/10	0.2	45.57	0	0.00	45.45	0.2	5,045	0.00%
2021/03/09	0.1	45.30	0	0.00	45.40	0.1	5,080	0.00%
2021/03/08	2.1	45.20	0	0.00	45.25	2.1	5,088	0.04%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/02	0	0.00	1	44.55	44.55	-1	5,174	-0.02%
2021/02/26	10	44.59	0	0.00	45.20	10	5,182	0.19%
2021/02/25	0	0.00	10	44.95	44.95	-10	5,115	-0.20%
2021/02/23	2	44.80	3.6	44.84	44.85	-1.6	5,087	-0.03%
2021/02/19	0	0.00	1.6	44.09	44.10	-1.6	5,037	-0.03%
2021/02/18	0	0.00	1	44.00	43.85	-1	5,029	-0.02%
2021/02/17	0	0.00	1	43.80	43.75	-1	5,010	-0.02%
2021/02/03	1.1	43.36	0	0.00	43.30	1.1	5,080	0.02%
2021/02/02	3	43.53	1	43.90	43.60	2	5,119	0.04%
2021/02/01	5.1	43.25	1	43.75	43.25	4.1	5,130	0.08%
2021/01/29	1.2	43.00	0	0.00	42.60	1.2	5,117	0.02%
2021/01/28	0.1	43.45	1	43.30	43.25	-1	5,081	-0.02%
2021/01/26	1	43.60	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	43.75	1	42.90	43.95	0	5,087	0.00%
2021/01/22	0.1	43.50	0	0.00	43.10	0.1	5,104	0.00%
2021/01/20	3	43.47	1	43.85	43.10	2	5,100	0.04%
2021/01/19	3	44.50	0	0.00	44.40	3	5,021	0.06%
2021/01/18	3	44.82	3	44.90	44.55	0	4,997	0.00%
2021/01/15	2	45.43	1	45.90	45.05	1	5,015	0.02%
2021/01/13	3	45.72	1.1	45.70	45.80	1.9	5,174	0.04%
2021/01/12	1	46.05	5	45.88	45.55	-4	5,170	-0.08%
2021/01/11	1	45.90	2.3	46.30	46.00	-1.3	5,145	-0.03%
2021/01/06	1	45.75	7.5	45.36	45.20	-6.5	5,053	-0.13%
2021/01/05	1	45.10	7	45.10	45.05	-6	5,013	-0.12%
2020/12/31	0	0.00	3	45.62	45.85	-3	5,008	-0.06%
2020/12/30	1	45.40	1	45.60	45.55	0	4,999	0.00%
2020/12/29	0	0.00	1	46.00	45.60	-1	4,996	-0.02%
2020/12/28	1.5	45.97	8	45.70	45.90	-6.5	4,988	-0.13%
2020/12/24	1	45.75	1.1	45.38	46.40	-0.1	4,907	0.00%
2020/12/23	7	44.75	8	44.60	45.00	-1	4,737	-0.02%
2020/12/22	2	45.00	0.1	45.05	44.50	1.9	4,623	0.04%
2020/12/21	2	45.18	0	0.00	44.95	2	4,561	0.04%
2020/12/18	5	46.20	7	45.60	45.60	-2	4,425	-0.05%
2020/12/17	2	45.93	3	45.95	46.05	-1	4,185	-0.02%
2020/12/16	1	45.95	13	45.88	45.95	-12	4,169	-0.29%
2020/12/15	0	0.00	1	45.30	45.25	-1	4,086	-0.02%
2020/12/14	0	0.00	9	45.13	44.90	-9	4,076	-0.22%
2020/12/11	2	44.30	0	0.00	44.35	2	4,015	0.05%
2020/12/09	1.3	44.41	5	44.40	44.50	-3.7	3,934	-0.09%
2020/12/08	0	0.00	2	45.00	45.40	-2	3,834	-0.05%
2020/12/07	1	45.10	1	45.85	45.85	0	3,620	0.00%
2020/12/04	1.1	43.41	1	43.90	43.50	0.1	3,344	0.00%
2020/12/03	1	43.95	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	3.1	44.28	44.35	-3.1	3,253	-0.10%
2020/11/30	0	0.00	1.4	44.24	44.50	-1.4	3,235	-0.04%
2020/11/27	0.1	43.75	0	0.00	43.85	0.1	3,140	0.00%
2020/11/26	1	43.80	0	0.00	43.85	1	3,149	0.03%
2020/11/25	1	43.70	8.3	43.88	43.90	-7.3	3,254	-0.22%
2020/11/24	0	0.00	3	43.48	43.50	-3	3,245	-0.09%
2020/11/23	14	43.50	2.5	43.43	43.45	11.5	3,242	0.35%
2020/11/19	3	43.35	1	43.20	43.15	2	3,268	0.06%
2020/11/18	1	43.00	0	0.00	43.35	1	3,279	0.03%
2020/11/17	0	0.00	1.7	43.55	43.40	-1.7	3,277	-0.05%
2020/11/12	1	43.50	0.1	43.70	43.85	0.9	3,324	0.03%
2020/11/11	0	0.00	4.1	43.57	44.00	-4.1	3,346	-0.12%
2020/11/10	0	0.00	0.1	42.55	42.95	-0.1	3,273	0.00%
2020/11/09	0	0.00	0.7	42.10	42.00	-0.7	3,262	-0.02%
2020/11/06	9.6	41.90	0	0.00	41.90	9.6	3,242	0.30%
2020/11/05	0	0.00	0.1	42.20	42.00	-0.1	3,220	0.00%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.20	0	0.00	42.35	1	3,197	0.03%
2020/11/02	1	41.85	1	41.80	41.90	0	3,189	0.00%
2020/10/30	1	41.75	1.1	42.00	41.50	-0.1	3,171	0.00%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/27	2	42.55	2	42.60	42.55	0	3,113	0.00%
2020/10/22	1	42.05	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	5	42.70	0	0.00	43.20	5	2,899	0.17%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/13	0	0.00	1	43.85	43.85	-1	2,846	-0.04%
2020/10/12	2	44.68	2	44.73	44.20	0	2,839	0.00%
2020/10/08	0	0.00	2	44.18	44.70	-2	2,849	-0.07%
2020/10/06	1	43.80	0	0.00	43.70	1	2,829	0.04%
2020/09/28	1	42.65	0	0.00	42.65	1	2,795	0.04%
2020/09/25	0	0.00	16	42.25	41.50	-16	2,769	-0.58%
2020/09/24	6	41.28	0	0.00	41.45	6	2,721	0.22%
2020/09/23	0	0.00	1	46.10	46.15	-1	2,590	-0.04%
2020/09/22	0	0.00	1	46.55	46.60	-1	2,499	-0.04%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	1	46.75	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	3	46.45	46.55	-3	2,381	-0.13%
2020/09/16	1	46.40	0	0.00	46.35	1	2,358	0.04%
2020/09/15	0	0.00	7	46.45	46.35	-7	2,343	-0.30%
2020/09/14	1	46.35	1	46.35	46.35	0	2,348	0.00%
2020/09/11	0	0.00	3	46.20	46.30	-3	2,335	-0.13%
2020/09/10	1	46.30	1	46.25	46.30	0	2,321	0.00%
2020/09/09	0	0.00	4	46.00	46.15	-4	2,306	-0.17%
2020/09/04	1	45.60	6	45.35	45.80	-5	2,420	-0.21%
2020/09/02	1	45.60	0	0.00	45.65	1	2,445	0.04%
2020/08/31	0	0.00	2	46.28	46.40	-2	2,516	-0.08%
2020/08/28	1	45.75	22	45.62	45.60	-21	2,440	-0.86%
2020/08/26	0	0.00	1	45.40	45.50	-1	2,500	-0.04%
2020/08/25	1	45.00	0	0.00	44.95	1	2,531	0.04%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/19	1	44.55	1	44.60	44.45	0	2,644	0.00%
2020/08/18	0	0.00	3	44.30	44.30	-3	2,619	-0.11%
2020/08/17	1	44.35	2	44.10	44.35	-1	2,621	-0.04%
2020/08/11	7	42.90	0	0.00	42.70	7	2,603	0.27%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/07/28	3	41.83	0	0.00	41.60	3	2,799	0.11%
2020/07/27	1	42.30	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/23	1	43.30	0	0.00	43.40	1	2,805	0.04%
2020/07/17	0	0.00	4	42.85	42.90	-4	2,852	-0.14%
2020/07/16	2	43.40	0	0.00	43.25	2	2,862	0.07%
2020/07/14	0	0.00	17	42.60	42.60	-17	2,827	-0.60%
2020/07/13	2	43.00	10	43.20	42.80	-8	2,833	-0.28%
2020/07/08	0	0.00	11	44.05	44.40	-11	2,791	-0.39%
2020/07/03	3	43.80	8	43.85	43.85	-5	2,768	-0.18%
2020/07/01	1	43.90	0	0.00	43.95	1	2,774	0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/24	0	0.00	2	44.10	43.90	-2	2,802	-0.07%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/16	5	44.20	0	0.00	44.20	5	2,963	0.17%
2020/06/15	5	43.93	0	0.00	43.70	5	3,099	0.16%
2020/06/12	0	0.00	4	43.63	43.60	-4	3,148	-0.13%
2020/06/11	1	44.70	0	0.00	44.80	1	3,119	0.03%
2020/06/08	2	46.63	0	0.00	46.50	2	3,259	0.06%
2020/06/05	0	0.00	6	46.97	47.25	-6	3,232	-0.19%
2020/06/04	2	46.40	0	0.00	46.40	2	3,182	0.06%
2020/06/03	0	0.00	3	46.13	46.25	-3	3,179	-0.09%
2020/06/02	1	45.40	0	0.00	45.40	1	3,135	0.03%
2020/06/01	3	44.90	0	0.00	44.90	3	3,087	0.10%
2020/05/27	0	0.00	3	44.15	44.45	-3	2,910	-0.10%
2020/05/22	1	43.90	0	0.00	44.10	1	2,961	0.03%
2020/05/20	0	0.00	0.3	44.00	43.80	-0.3	2,930	-0.01%
2020/05/19	0	0.00	3	43.80	44.00	-3	2,928	-0.10%
2020/05/18	0	0.00	1	43.50	43.10	-1	2,914	-0.03%
2020/05/13	0	0.00	2	44.00	44.00	-2	2,832	-0.07%
2020/05/11	0	0.00	3.7	44.59	44.70	-3.7	2,769	-0.13%
2020/05/07	0	0.00	1	43.70	43.80	-1	2,719	-0.04%
2020/05/04	2	43.03	0	0.00	43.00	2	2,763	0.07%
2020/04/30	2	44.20	0	0.00	43.65	2	2,783	0.07%
2020/04/29	0	0.00	2	43.30	43.70	-2	2,799	-0.07%
2020/04/28	2	42.78	0	0.00	42.85	2	2,828	0.07%
2020/04/27	3	41.78	1	41.80	42.35	2	2,919	0.07%
2020/04/24	2	40.73	4	40.70	40.55	-2	2,911	-0.07%
2020/04/23	2	40.48	0	0.00	40.60	2	2,917	0.07%
2020/04/22	2	40.10	0	0.00	40.30	2	2,922	0.07%
2020/04/21	1.5	40.57	4	40.45	40.40	-2.5	2,922	-0.09%
2020/04/16	1	41.65	1	41.45	41.20	0	2,895	0.00%
2020/04/14	2	41.20	0	0.00	41.50	2	2,874	0.07%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/07	1	40.45	0	0.00	40.45	1	2,843	0.04%
2020/04/06	1	39.90	0	0.00	40.40	1	2,820	0.04%
2020/04/01	2	40.28	0	0.00	39.90	2	2,814	0.07%
2020/03/31	0	0.00	2	40.48	40.50	-2	2,803	-0.07%
2020/03/30	1	38.50	0	0.00	40.00	1	2,784	0.04%
2020/03/27	0	0.00	4	39.90	39.55	-4	2,871	-0.14%
2020/03/26	1	39.50	0	0.00	39.90	1	2,947	0.03%
2020/03/25	2.5	39.82	6	39.92	39.80	-3.5	3,048	-0.11%
2020/03/24	0	0.00	7	36.96	36.85	-7	3,033	-0.23%
2020/03/23	4	34.43	0	0.00	34.15	4	3,025	0.13%
2020/03/20	3	34.30	0	0.00	35.00	3	3,015	0.10%
2020/03/19	0	0.00	2	34.30	32.90	-2	2,948	-0.07%
2020/03/18	3	36.77	0	0.00	36.45	3	2,814	0.11%
2020/03/17	5	38.15	2	38.05	38.00	3	2,762	0.11%
2020/03/16	3	40.18	3	40.13	40.05	0	2,713	0.00%
2020/03/13	4	38.66	25	38.81	40.40	-21	2,685	-0.78%
2020/03/12	2.2	41.89	7	41.90	41.80	-4.8	2,579	-0.19%
2020/03/11	2	43.95	4	44.00	43.85	-2	2,497	-0.08%
2020/03/10	1	44.00	11	43.76	43.95	-10	2,482	-0.40%
2020/03/09	5	44.52	0	0.00	44.30	5	2,456	0.20%
2020/03/03	1	44.80	1	45.05	44.55	0	2,410	0.00%
2020/03/02	0.2	44.70	5	44.80	44.50	-4.8	2,411	-0.20%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.75	0	0.00	44.80	2	2,381	0.08%
2020/02/25	2	44.85	1	45.00	45.00	1	2,370	0.04%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	3	45.70	45.70	-3	2,358	-0.13%
2020/02/17	0	0.00	2	45.80	45.95	-2	2,350	-0.09%
2020/02/14	0	0.00	2	45.98	45.85	-2	2,369	-0.08%
2020/02/11	0	0.00	1	45.50	45.35	-1	2,393	-0.04%
2020/02/10	0	0.00	1	45.25	45.50	-1	2,397	-0.04%
2020/02/07	1	45.25	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.70	0	0.00	45.55	1	2,426	0.04%
2020/02/03	3	44.65	0	0.00	44.90	3	2,404	0.12%
2020/01/30	3	45.57	0	0.00	45.45	3	2,348	0.13%
2020/01/20	1.2	47.15	0	0.00	47.10	1.2	2,265	0.05%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2020/01/13	2	46.25	0	0.00	46.30	2	2,380	0.08%
2020/01/08	0	0.00	1	45.65	45.70	-1	2,483	-0.04%
2020/01/06	0	0.00	1	46.10	46.20	-1	2,534	-0.04%
2019/12/30	5	46.38	3	46.42	46.45	2	2,707	0.07%
2019/12/27	0	0.00	3	46.35	46.40	-3	2,900	-0.10%
2019/12/26	0.2	46.40	0	0.00	46.20	0.2	4,112	0.00%
2019/12/25	0	0.00	5	46.30	46.20	-5	4,781	-0.10%
2019/12/24	1	45.95	0	0.00	46.15	1	5,351	0.02%
2019/12/23	0.5	46.05	0	0.00	45.55	0.5	5,284	0.01%
2019/12/20	2	45.75	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	7	46.04	1	46.05	46.00	6	5,095	0.12%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/11	1.5	46.15	19	46.14	46.05	-17.5	5,165	-0.34%
2019/12/10	1	46.20	0	0.00	46.05	1	5,169	0.02%
2019/12/09	0	0.00	2	46.45	46.30	-2	5,168	-0.04%
2019/12/06	3	46.60	0	0.00	46.60	3	5,163	0.06%
2019/12/05	1	46.55	1	46.55	46.55	0	5,165	0.00%
2019/12/04	2	46.50	0	0.00	46.60	2	5,166	0.04%
2019/12/03	2	46.60	0	0.00	46.70	2	5,157	0.04%
2019/11/29	2	46.50	0	0.00	46.55	2	5,168	0.04%
2019/11/27	1	46.60	4	46.65	46.80	-3	5,166	-0.06%
2019/11/26	2	46.70	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.90	0	0.00	46.75	1	5,111	0.02%
2019/11/21	6	46.60	1	46.70	46.60	5	5,167	0.10%
2019/11/19	1	46.80	0	0.00	46.90	1	5,171	0.02%
2019/11/14	2	46.68	1	46.85	46.55	1	5,199	0.02%
2019/11/11	1	46.80	0	0.00	46.70	1	5,200	0.02%
2019/11/07	2	47.55	1	47.30	47.25	1	5,166	0.02%
2019/11/06	1	47.60	23	47.04	47.45	-22	5,160	-0.43%
2019/11/05	3.4	47.04	10	46.90	47.10	-6.6	5,138	-0.13%
2019/11/01	2	46.80	0	0.00	46.95	2	5,120	0.04%
2019/10/30	2	46.88	0	0.00	46.85	2	5,109	0.04%
2019/10/29	0	0.00	4	46.84	46.80	-4	5,095	-0.08%
2019/10/28	0	0.00	1	47.00	47.00	-1	5,078	-0.02%
2019/10/24	2	47.35	0	0.00	47.50	2	5,045	0.04%
2019/10/23	2	47.30	0	0.00	47.50	2	5,022	0.04%
2019/10/22	25	47.00	3	47.12	47.00	22	4,995	0.44%
2019/10/21	1	46.70	2	46.65	46.75	-1	4,961	-0.02%
2019/10/18	2	45.73	0	0.00	45.90	2	4,899	0.04%
2019/10/17	2.1	46.17	2	46.10	45.80	0.1	4,847	0.00%
2019/10/16	1	46.00	4	46.05	46.00	-3	4,809	-0.06%
2019/10/15	6	45.85	0	0.00	45.95	6	4,780	0.13%
2019/10/14	3	45.65	0	0.00	45.65	3	4,751	0.06%
2019/10/08	2	45.33	0	0.00	45.40	2	4,689	0.04%
2019/10/07	2	45.70	1	45.75	45.75	1	4,631	0.02%
2019/10/04	4	45.59	1.6	45.74	45.70	2.4	4,607	0.05%
2019/10/03	3	46.02	0	0.00	46.05	3	4,523	0.07%
2019/10/02	9	45.53	3	45.62	45.90	6	4,330	0.14%
2019/10/01	8	49.88	14	49.89	49.95	-6	3,108	-0.19%
2019/09/27	3	49.85	2	49.90	49.90	1	2,437	0.04%
2019/09/26	0	0.00	1	49.85	49.80	-1	1,857	-0.05%
2019/09/25	2	49.80	0	0.00	49.80	2	1,821	0.11%
2019/09/24	8	49.70	1	49.80	49.65	7	1,784	0.39%
2019/09/23	3	49.95	0	0.00	49.80	3	1,758	0.17%
2019/09/20	3	49.88	0	0.00	49.80	3	1,749	0.17%
2019/09/18	11	50.07	0	0.00	50.00	11	1,706	0.64%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	1	49.75	50.00	-1	1,705	-0.06%
2019/09/12	0	0.00	3	49.50	49.40	-3	1,672	-0.18%
2019/09/11	3	49.45	1	49.50	49.50	2	1,701	0.12%
2019/09/10	2	49.70	0	0.00	49.75	2	1,679	0.12%
2019/09/09	0	0.00	2	49.55	49.70	-2	1,681	-0.12%
2019/09/05	5	49.27	0	0.00	49.25	5	1,678	0.30%
2019/09/03	2	49.38	2	49.45	49.25	0	1,677	0.00%
2019/09/02	1	49.50	0	0.00	49.50	1	1,683	0.06%
2019/08/28	2	49.03	10	48.88	49.40	-8	1,653	-0.48%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/21	1	48.55	8	48.60	48.65	-7	1,667	-0.42%
2019/08/16	2	48.70	0	0.00	48.80	2	1,642	0.12%
2019/08/15	2	48.95	0	0.00	48.95	2	1,622	0.12%
2019/08/14	2	48.50	9	48.55	48.35	-7	1,595	-0.44%
2019/08/12	3	48.28	0	0.00	48.25	3	1,598	0.19%
2019/08/08	1	48.15	2	48.25	48.20	-1	1,600	-0.06%
2019/08/06	3	48.13	0	0.00	48.10	3	1,615	0.19%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/07/29	0	0.00	1	48.95	48.95	-1	1,612	-0.06%
2019/07/25	2	48.95	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.95	0	0.00	48.90	1	1,626	0.06%
2019/07/23	3	49.07	0	0.00	49.05	3	1,609	0.19%
2019/07/22	1	49.50	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/17	0	0.00	2	49.30	49.20	-2	1,607	-0.12%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	0	0.00	3	49.25	49.25	-3	1,602	-0.19%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/10	0	0.00	1	49.50	49.55	-1	1,645	-0.06%
2019/07/04	1	49.50	0	0.00	49.75	1	1,723	0.06%
2019/07/03	2	49.50	2	49.40	49.30	0	1,736	0.00%
2019/07/02	0	0.00	1	49.50	49.65	-1	1,755	-0.06%
2019/06/28	1	49.65	0	0.00	49.45	1	1,784	0.06%
2019/06/27	0	0.00	1	49.95	49.75	-1	1,856	-0.05%
2019/06/24	4	49.90	0	0.00	50.00	4	1,993	0.20%
2019/06/21	1	49.90	0	0.00	50.00	1	1,983	0.05%
2019/06/20	2	49.95	0	0.00	49.90	2	1,988	0.10%
2019/06/17	0	0.00	3	48.75	48.55	-3	2,069	-0.14%
2019/06/13	5	48.60	0	0.00	48.50	5	2,147	0.23%
2019/06/11	0	0.00	2	49.00	48.60	-2	2,436	-0.08%
2019/06/10	1	48.65	0	0.00	48.70	1	2,457	0.04%
2019/06/06	2	48.60	2	48.60	48.50	0	2,495	0.00%
2019/06/05	1	48.70	0	0.00	48.70	1	2,533	0.04%
2019/06/04	5	49.00	0	0.00	49.00	5	2,531	0.20%
2019/06/03	0	0.00	1	48.80	48.90	-1	2,532	-0.04%
2019/05/30	1	48.20	0	0.00	48.15	1	2,513	0.04%
2019/05/23	0	0.00	4	48.05	48.05	-4	2,415	-0.17%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/17	2	47.63	0	0.00	47.50	2	2,423	0.08%
2019/05/15	3	47.90	0	0.00	47.80	3	2,427	0.12%
2019/05/13	1	47.85	0	0.00	47.80	1	2,444	0.04%
2019/05/10	2	48.00	0	0.00	48.05	2	2,479	0.08%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/05/06	1	48.80	0	0.00	48.75	1	2,517	0.04%
2019/04/30	0	0.00	4	49.45	49.45	-4	2,539	-0.16%
2019/04/29	0	0.00	1	49.20	49.20	-1	2,530	-0.04%
2019/04/22	0	0.00	1	48.90	48.75	-1	2,540	-0.04%
2019/04/19	2	49.20	1	49.20	48.90	1	2,543	0.04%
2019/04/18	8	48.57	0	0.00	48.60	8	2,557	0.31%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/16	1	49.25	0	0.00	49.40	1	2,551	0.04%
2019/04/12	2	48.98	0	0.00	49.10	2	2,551	0.08%
2019/04/11	0.2	49.60	1	49.60	49.40	-0.8	2,544	-0.03%
2019/04/10	1	49.65	0	0.00	49.90	1	2,528	0.04%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	0	0.00	0.3	50.50	50.50	-0.3	2,534	-0.01%
2019/04/02	3	50.53	5.2	50.70	50.80	-2.2	2,589	-0.09%
2019/04/01	6	51.38	1	51.20	50.90	5	2,640	0.19%
2019/03/29	0.2	50.50	3	49.95	50.80	-2.8	2,550	-0.11%
2019/03/27	1	49.70	6	49.75	49.75	-5	2,528	-0.20%
2019/03/26	0	0.00	2	49.35	49.45	-2	2,493	-0.08%
2019/03/25	1	49.00	1.9	49.17	49.25	-0.9	2,501	-0.04%
2019/03/22	11	49.70	0	0.00	49.25	11	2,481	0.44%
2019/03/21	20	49.15	3	49.27	49.35	17	2,453	0.69%
2019/03/20	3	48.50	5	48.65	48.70	-2	2,416	-0.08%
2019/03/19	0	0.00	12	49.12	48.90	-12	2,361	-0.51%
2019/03/15	6	48.05	0	0.00	48.20	6	2,278	0.26%
2019/03/14	1	47.55	0	0.00	47.50	1	1,998	0.05%
2019/03/12	0	0.00	1	47.75	47.50	-1	1,967	-0.05%
2019/03/11	2	48.13	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.70	0	0.00	47.65	1	1,914	0.05%
2019/03/04	0	0.00	1	47.50	47.50	-1	1,957	-0.05%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/18	0	0.00	1	47.65	47.70	-1	1,985	-0.05%
2019/02/15	0	0.00	1	46.95	47.20	-1	1,989	-0.05%
2019/02/13	4	48.03	0	0.00	47.65	4	1,986	0.20%
2019/02/11	0	0.00	3	48.47	48.40	-3	1,951	-0.15%
2019/01/30	0	0.00	1	47.80	47.95	-1	1,911	-0.05%
2019/01/28	1	47.80	0	0.00	47.95	1	1,901	0.05%
2019/01/24	0	0.00	2	47.28	47.45	-2	1,868	-0.11%
2019/01/22	0	0.00	9	46.79	46.90	-9	1,848	-0.49%
2019/01/10	1	46.20	1	46.20	46.35	0	2,036	0.00%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2019/01/07	0	0.00	5	45.60	45.60	-5	2,086	-0.24%
2019/01/02	4	45.00	2	45.10	44.50	2	2,248	0.09%
2018/12/27	5	44.00	0	0.00	44.40	5	2,292	0.22%
2018/12/26	1	44.10	0	0.00	44.15	1	2,287	0.04%
2018/12/24	5	45.23	0	0.00	44.90	5	2,216	0.23%
2018/12/21	0	0.00	2	46.10	46.15	-2	2,204	-0.09%
2018/12/18	1	46.30	0	0.00	46.15	1	2,170	0.05%
2018/12/14	1	46.50	0	0.00	46.45	1	2,233	0.04%
2018/12/12	1	45.95	0	0.00	46.25	1	2,255	0.04%
2018/12/10	2	45.70	1	45.95	45.60	1	2,296	0.04%
2018/12/06	0	0.00	2	45.88	45.65	-2	2,430	-0.08%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/12/03	1	47.05	0	0.00	47.10	1	3,664	0.03%
2018/11/28	0	0.00	1	46.30	46.70	-1	4,917	-0.02%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/19	0	0.00	2	46.25	46.45	-2	5,097	-0.04%
2018/11/06	0.5	46.50	0	0.00	46.55	0.5	5,587	0.01%
2018/11/02	0	0.00	1	46.00	46.20	-1	5,620	-0.02%
2018/10/29	0	0.00	1	44.25	44.60	-1	5,724	-0.02%
2018/10/26	2	44.58	0	0.00	44.40	2	5,726	0.03%
2018/10/23	3	45.55	0	0.00	45.40	3	5,730	0.05%
2018/10/19	2	45.05	2	45.50	45.90	0	5,681	0.00%
2018/10/17	1	45.60	0	0.00	45.85	1	5,585	0.02%
2018/10/15	2	45.70	0	0.00	45.25	2	5,523	0.04%
2018/10/11	1	45.70	1	45.35	45.60	0	5,469	0.00%
2018/10/05	0	0.00	5	47.05	46.75	-5	5,270	-0.09%
2018/10/03	3	48.20	0	0.00	48.15	3	5,218	0.06%
2018/09/28	0	0.00	5	48.10	48.40	-5	5,212	-0.10%
2018/09/25	1	48.45	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	48.15	48.20	-2	5,137	-0.04%
2018/09/14	0	0.00	1	47.05	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	1	47.50	47.65	-1	5,104	-0.02%
2018/09/12	6	46.98	1	46.90	46.90	5	5,051	0.10%
2018/09/10	5	44.80	0	0.00	44.60	5	4,834	0.10%
2018/09/07	9	45.57	0	0.00	45.10	9	4,580	0.20%
2018/09/06	1	49.10	12	49.22	49.15	-11	3,932	-0.28%
2018/09/05	1	48.70	1	48.95	48.80	0	3,239	0.00%
2018/09/04	0	0.00	21	50.00	49.95	-21	2,892	-0.73%
2018/09/03	0	0.00	2	50.00	50.00	-2	2,724	-0.07%
2018/08/31	1	49.50	3	49.45	49.90	-2	2,690	-0.07%
2018/08/29	1	48.65	0	0.00	48.95	1	2,728	0.04%
2018/08/28	0	0.00	3	48.52	48.60	-3	2,713	-0.11%
2018/08/23	0	0.00	4	48.30	48.40	-4	2,840	-0.14%
2018/08/15	0	0.00	8	47.95	48.00	-8	2,873	-0.28%
2018/08/09	0	0.00	4	48.10	48.30	-4	2,481	-0.16%
2018/07/31	0	0.00	1	46.95	47.30	-1	2,392	-0.04%
2018/07/30	1	46.25	0	0.00	46.40	1	2,356	0.04%
2018/07/20	0	0.00	5	45.90	45.85	-5	2,471	-0.20%
2018/07/19	0	0.00	6	46.15	45.65	-6	2,487	-0.24%
2018/07/13	0	0.00	4	45.60	45.60	-4	2,559	-0.16%
2018/07/11	0	0.00	4	45.20	45.00	-4	2,601	-0.15%
2018/07/10	5	45.00	0	0.00	44.85	5	2,607	0.19%
2018/07/05	4	44.05	0	0.00	44.00	4	2,639	0.15%
2018/06/28	8	44.71	0	0.00	44.60	8	2,663	0.30%
2018/06/26	0	0.00	1	45.60	45.50	-1	2,631	-0.04%
2018/06/15	7	46.24	0	0.00	45.90	7	2,624	0.27%
2018/06/14	1	46.35	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.20	0	0.00	47.25	1	2,469	0.04%
2018/06/12	2	47.65	1	47.60	47.65	1	2,520	0.04%
2018/06/11	0	0.00	8	47.80	47.60	-8	2,510	-0.32%
2018/06/07	1	47.50	2	47.78	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	1	47.80	47.85	-1	2,452	-0.04%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/05/31	1	45.55	0	0.00	45.40	1	2,230	0.04%
2018/05/30	16	45.60	0	0.00	45.50	16	2,150	0.74%
2018/05/25	1	46.00	0	0.00	46.00	1	2,115	0.05%
2018/05/24	2	46.00	1	46.25	46.30	1	2,108	0.05%
2018/05/23	1	45.95	0	0.00	45.90	1	2,097	0.05%
2018/05/22	8	46.18	0	0.00	46.05	8	2,095	0.38%
2018/05/21	10	46.28	0	0.00	46.25	10	2,105	0.48%
2018/05/18	0	0.00	6.2	45.86	45.90	-6.2	2,105	-0.29%
2018/05/17	0	0.00	10	45.75	45.65	-10	2,114	-0.47%
2018/05/16	5	45.55	5	45.65	45.60	0	2,116	0.00%
2018/05/15	1	45.25	0	0.00	45.50	1	2,200	0.05%
2018/05/09	8	45.13	42	45.29	45.05	-34	2,251	-1.51%
2018/05/08	5	45.35	0	0.00	45.40	5	2,279	0.22%
2018/05/07	1	45.30	0	0.00	45.20	1	2,310	0.04%
2018/05/03	0	0.00	1	45.55	45.50	-1	2,450	-0.04%
2018/05/02	9	45.99	0	0.00	46.00	9	2,512	0.36%
2018/04/30	2	45.45	1	45.55	45.80	1	2,513	0.04%
2018/04/27	2	45.20	0	0.00	45.45	2	2,614	0.08%
2018/04/23	0	0.00	2	45.70	45.60	-2	2,630	-0.08%
2018/04/19	0	0.00	2	44.90	45.10	-2	2,583	-0.08%
2018/04/18	2	44.93	0	0.00	44.45	2	2,574	0.08%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/16	8	44.94	12	44.93	44.85	-4	2,558	-0.16%
2018/04/12	2	45.30	0	0.00	45.55	2	2,586	0.08%
2018/04/11	3	45.60	0	0.00	45.70	3	2,585	0.12%
2018/04/10	5	44.75	0	0.00	45.40	5	2,580	0.19%
2018/04/09	4	44.83	0	0.00	44.80	4	2,583	0.15%
2018/04/02	0	0.00	16	45.35	45.30	-16	2,590	-0.62%
2018/03/31	0	0.00	1	45.25	45.15	-1	2,588	-0.04%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.10	0	0.00	45.30	1	2,582	0.04%
2018/03/23	2	44.75	127	44.46	44.75	-125	2,567	-4.87%	大賣/鉅額交易
2018/03/22	0	0.00	35	45.10	45.10	-35	2,570	-1.36%
2018/03/20	1	44.50	0	0.00	44.90	1	2,744	0.04%
2018/03/19	2	44.60	0	0.00	44.90	2	2,773	0.07%
2018/03/16	15	45.15	0	0.00	44.60	15	2,796	0.54%
2018/03/15	76	45.59	21	45.46	45.50	55	2,734	2.01%
2018/03/14	0	0.00	2	45.40	45.50	-2	2,727	-0.07%
2018/03/13	34	44.91	0	0.00	45.05	34	2,704	1.26%
2018/03/12	70	44.97	0	0.00	44.95	70	2,704	2.59%
2018/03/09	12	44.26	0	0.00	44.40	12	2,671	0.45%
2018/03/02	2	44.15	0	0.00	44.00	2	2,754	0.07%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	2	44.50	0	0.00	44.15	2	2,727	0.07%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/23	0	0.00	4	44.75	44.75	-4	2,708	-0.15%
2018/02/21	4	44.70	0	0.00	44.70	4	2,732	0.15%
2018/02/12	0	0.00	1	43.30	43.60	-1	2,718	-0.04%
2018/02/09	1	42.50	1	43.00	43.55	0	2,704	0.00%
2018/02/07	1	44.00	3	44.30	44.20	-2	2,682	-0.07%
2018/02/06	3	41.95	0	0.00	42.20	3	2,599	0.12%
2018/02/05	2	44.68	3	44.62	44.85	-1	2,514	-0.04%
2018/02/02	10	45.35	1	45.30	45.60	9	2,507	0.36%
2018/01/31	2	45.53	7	45.89	45.80	-5	2,514	-0.20%
2018/01/30	6	45.89	66	46.19	45.55	-60	2,471	-2.43%
2018/01/26	0	0.00	1	46.40	46.45	-1	2,421	-0.04%
2018/01/25	10	45.40	1	45.45	45.40	9	2,341	0.38%
2018/01/24	1	44.90	0	0.00	45.00	1	2,263	0.04%
2018/01/23	8	44.78	2	44.48	44.95	6	2,212	0.27%
2018/01/22	11	42.94	4	42.95	43.05	7	2,117	0.33%
2018/01/19	0	0.00	1	42.55	42.85	-1	2,135	-0.05%
2018/01/18	1	43.40	1	43.00	42.80	0	2,129	0.00%
2018/01/15	2	42.58	0	0.00	42.85	2	2,080	0.10%
2018/01/12	0	0.00	1	42.75	42.80	-1	2,100	-0.05%
2018/01/11	1	42.35	0	0.00	42.45	1	2,114	0.05%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	43.05	0.1	43.20	43.15	0.9	2,123	0.04%
2018/01/08	10	43.15	0	0.00	43.40	10	2,116	0.47%
2018/01/05	0	0.00	1	42.80	43.10	-1	2,102	-0.05%
2018/01/03	1	43.15	0	0.00	43.15	1	2,125	0.05%
2018/01/02	10	42.50	0	0.00	43.15	10	2,095	0.48%