金居 (8358)-國票-和平券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.7
漲跌
▼0.9
漲幅
-1.26%
成交量
10,246張
產業
上櫃電子零組件類股▼0.66%
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/22	0	70.80	5	70.90	70.70	-5	6,758	-0.07%
2024/05/21	6	72.60	5	73.68	71.60	1	6,625	0.02%
2024/05/20	5	71.84	2	71.80	71.50	3	6,136	0.05%
2024/05/17	4	68.77	9	68.46	69.20	-5	5,822	-0.09%
2024/05/16	10	71.06	18.1	71.47	70.20	-8.1	5,751	-0.14%
2024/05/15	3	68.37	15	67.77	69.00	-12	5,358	-0.22%
2024/05/14	0	0.00	1	65.60	64.80	-1	5,009	-0.02%
2024/05/13	1	63.90	1	66.10	63.90	0	4,976	0.00%
2024/05/10	1	62.60	2	64.15	65.30	-1	4,921	-0.02%
2024/05/08	2	63.40	0	0.00	63.40	2	4,859	0.04%
2024/05/07	1	64.09	0	0.00	64.20	1	4,855	0.02%
2024/05/06	2.1	64.27	0	0.00	64.00	2.1	4,826	0.04%
2024/05/03	0	65.00	1	66.00	65.40	-1	4,789	-0.02%
2024/05/02	0	0.00	1	65.10	65.80	-1	4,674	-0.02%
2024/04/30	2	65.90	3	65.43	65.30	-1	4,648	-0.02%
2024/04/29	0	65.60	3	65.23	65.90	-3	4,610	-0.06%
2024/04/26	5	64.64	6	65.37	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	1	63.20	62.50	-1	4,516	-0.02%
2024/04/24	2	62.90	2	61.80	63.00	0	4,488	0.00%
2024/04/22	7	62.14	0	0.00	59.90	7	4,457	0.16%
2024/04/19	1	62.41	3	64.30	62.30	-2	4,411	-0.05%
2024/04/17	0	0.00	1	64.70	64.40	-1	4,311	-0.02%
2024/04/16	2	63.84	0	0.00	62.50	2	4,254	0.05%
2024/04/15	3	67.33	4	67.13	65.30	-1	4,169	-0.02%
2024/04/12	6	68.93	11	68.19	67.20	-5	3,954	-0.13%
2024/04/11	2	68.00	3.1	67.98	67.20	-1.1	3,653	-0.03%
2024/04/10	2.1	67.26	11	66.25	66.00	-8.9	3,458	-0.26%
2024/04/09	12	67.51	22	68.37	66.80	-10	3,309	-0.30%
2024/04/08	2	65.30	32	66.02	65.50	-30	2,837	-1.06%
2024/04/03	1	64.99	6	64.03	64.20	-5	2,583	-0.19%
2024/04/02	28	64.74	36	64.24	64.20	-8	2,408	-0.33%
2024/04/01	28	62.27	2	62.90	62.70	26	1,963	1.32%
2024/03/28	1	58.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	2	57.30	57.50	-2	1,697	-0.12%
2024/03/26	2	57.90	1	57.70	57.50	1	1,692	0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	6	59.40	59.40	-6	1,714	-0.35%
2024/03/18	0	0.00	4	57.90	58.10	-4	1,690	-0.24%
2024/03/15	1	57.40	0	0.00	57.20	1	1,700	0.06%
2024/03/12	0	0.00	4	58.20	58.10	-4	1,751	-0.23%
2024/03/08	10	57.12	0	0.00	56.60	10	1,805	0.55%
2024/03/07	2	58.45	0	0.00	58.30	2	1,794	0.11%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/02/27	1	59.60	0	0.00	59.50	1	2,005	0.05%
2024/02/23	2	60.20	2	61.00	59.90	0	2,196	0.00%
2024/02/16	0	0.00	11	64.33	63.50	-11	2,226	-0.49%
2024/02/15	3	58.70	0	0.00	58.90	3	2,041	0.15%
2024/02/05	1	59.70	0	0.00	59.70	1	2,092	0.05%
2024/02/02	0	0.00	1	59.60	59.20	-1	2,110	-0.05%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/23	0	0.00	1	60.50	60.40	-1	2,426	-0.04%
2024/01/22	3	60.37	2	60.80	60.80	1	2,463	0.04%
2024/01/10	0	0.00	6	57.50	57.40	-6	3,093	-0.19%
2024/01/09	3	57.70	0	0.00	57.70	3	3,155	0.10%
2024/01/08	0	0.00	1	58.30	58.40	-1	3,212	-0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/26	1	60.40	1	60.20	60.20	0	4,851	0.00%
2023/12/18	2	60.55	1	60.50	60.40	1	5,035	0.02%
2023/12/15	5	61.52	2	62.40	61.30	3	5,077	0.06%
2023/12/14	2	62.10	1	61.70	61.50	1	5,173	0.02%
2023/12/13	1	61.60	0	0.00	61.80	1	5,302	0.02%
2023/12/12	0	0.00	2	61.40	61.20	-2	5,404	-0.04%
2023/12/11	0	0.00	2	61.60	61.90	-2	5,553	-0.04%
2023/12/08	0	0.00	2	61.80	61.80	-2	5,619	-0.04%
2023/12/07	1	62.70	2	62.20	61.60	-1	5,764	-0.02%
2023/12/06	2	62.40	0	0.00	62.50	2	5,971	0.03%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	3	62.40	0	0.00	61.80	3	6,247	0.05%
2023/12/01	2	62.80	3	62.90	62.60	-1	6,619	-0.02%
2023/11/30	1	61.90	3	62.40	62.20	-2	7,389	-0.03%
2023/11/29	0	0.00	4	61.85	61.50	-4	7,551	-0.05%
2023/11/28	11	60.37	2	61.40	61.40	9	7,723	0.12%
2023/11/24	1	61.00	0	0.00	60.80	1	8,809	0.01%
2023/11/23	7	61.69	6	62.50	61.50	1	8,993	0.01%
2023/11/22	2	60.20	0	0.00	60.80	2	8,851	0.02%
2023/11/21	3	60.60	3	61.30	60.40	0	8,887	0.00%
2023/11/17	0	0.00	5	58.90	59.10	-5	9,095	-0.05%
2023/11/15	3	59.30	2	59.90	59.30	1	9,508	0.01%
2023/11/13	5	59.38	0	0.00	59.20	5	10,039	0.05%
2023/11/06	0	0.00	2	61.50	62.10	-2	10,844	-0.02%
2023/11/01	6	59.07	0	0.00	59.00	6	10,977	0.05%
2023/10/31	13	60.77	0	0.00	58.40	13	11,027	0.12%
2023/10/27	19	60.85	0	0.00	60.20	19	11,313	0.17%
2023/10/26	3	61.37	0	0.00	61.10	3	11,743	0.03%
2023/10/23	0	0.00	2	65.00	63.00	-2	13,942	-0.01%
2023/10/20	2	61.50	0	0.00	63.00	2	14,815	0.01%
2023/10/18	0	0.00	3	64.33	64.00	-3	14,777	-0.02%
2023/10/17	0	0.00	5	67.60	67.20	-5	14,792	-0.03%
2023/10/11	0	0.00	3	68.27	67.20	-3	14,932	-0.02%
2023/10/06	2	68.30	2	68.60	67.50	0	14,829	0.00%
2023/10/05	1	68.30	0	0.00	68.10	1	14,942	0.01%
2023/10/04	0	0.00	2	68.85	68.40	-2	14,858	-0.01%
2023/10/03	1	67.80	6	68.22	68.40	-5	14,680	-0.03%
2023/10/02	1	64.20	4	66.63	66.90	-3	14,427	-0.02%
2023/09/27	0	0.00	1	62.00	62.00	-1	14,340	-0.01%
2023/09/26	1	62.70	10	62.70	61.60	-9	14,382	-0.06%
2023/09/22	2	62.50	3	62.90	63.20	-1	14,466	-0.01%
2023/09/20	0	0.00	1	61.60	61.70	-1	14,478	-0.01%
2023/09/19	6	63.50	4	62.70	62.40	2	14,567	0.01%
2023/09/18	0	0.00	8	65.13	64.00	-8	14,654	-0.05%
2023/09/15	9	66.86	5	66.98	66.60	4	15,118	0.03%
2023/09/14	2	66.20	4	66.13	66.80	-2	15,209	-0.01%
2023/09/13	4	65.20	0	0.00	65.00	4	15,083	0.03%
2023/09/12	8	64.69	6	65.45	65.20	2	15,044	0.01%
2023/09/11	2	64.95	2	65.85	65.00	0	14,948	0.00%
2023/09/08	0	0.00	1	69.40	68.40	-1	14,761	-0.01%
2023/09/07	1	68.70	1	68.10	69.00	0	14,747	0.00%
2023/09/06	6	70.72	3.1	69.83	69.80	2.9	14,736	0.02%
2023/09/05	5	70.58	9	70.96	70.60	-4	14,622	-0.03%
2023/09/04	3	68.27	3	68.03	68.10	0	13,907	0.00%
2023/09/01	6	67.72	6	66.37	66.30	0	13,906	0.00%
2023/08/31	2	68.55	6	68.95	68.80	-4	14,025	-0.03%
2023/08/30	1	68.90	10	68.63	68.30	-9	13,475	-0.07%
2023/08/29	1	65.10	4	66.05	66.40	-3	13,009	-0.02%
2023/08/25	2	63.80	1	64.00	64.30	1	12,830	0.01%
2023/08/24	0	0.00	1	65.50	64.50	-1	12,777	-0.01%
2023/08/23	2	65.50	2	65.40	64.60	0	12,668	0.00%
2023/08/22	4	66.30	1	64.50	64.50	3	12,588	0.02%
2023/08/21	2	64.30	2	65.70	65.80	0	12,422	0.00%
2023/08/18	3	66.60	1	66.20	64.20	2	12,213	0.02%
2023/08/17	8	64.58	8	65.11	65.60	0	12,012	0.00%
2023/08/16	4	63.95	7	63.69	64.50	-3	11,781	-0.03%
2023/08/15	0	0.00	14	60.99	61.90	-14	11,231	-0.12%
2023/08/11	1	57.80	1	58.60	57.50	0	11,048	0.00%
2023/08/10	6	59.38	2	58.10	58.10	4	11,025	0.04%
2023/08/09	1	61.70	1	60.90	60.90	0	10,926	0.00%
2023/08/08	3	62.47	2	61.90	61.90	1	10,878	0.01%
2023/08/07	0	0.00	1	63.30	64.00	-1	10,834	-0.01%
2023/08/04	3	61.80	0	0.00	62.30	3	10,768	0.03%
2023/08/02	8	64.11	8	64.51	62.70	0	10,710	0.00%
2023/08/01	6	64.22	3	64.10	63.60	3	10,508	0.03%
2023/07/31	18	66.36	5	69.02	64.50	13	10,379	0.13%
2023/07/28	13	69.19	21	69.44	69.60	-8	9,839	-0.08%
2023/07/27	31	68.61	25	68.94	67.50	6	9,214	0.07%
2023/07/26	24	68.46	33	67.28	65.80	-9	8,371	-0.11%
2023/07/25	16	65.26	20	66.14	66.80	-4	7,406	-0.05%
2023/07/24	1	59.90	1	60.00	60.80	0	6,496	0.00%
2023/07/21	2	61.10	0	0.00	60.80	2	6,468	0.03%
2023/07/20	1	60.70	2	61.70	61.60	-1	6,462	-0.02%
2023/07/19	0	0.00	2	59.90	59.70	-2	6,335	-0.03%
2023/07/18	2	61.85	3	62.60	60.80	-1	6,304	-0.02%
2023/07/17	0	0.00	1	62.10	62.00	-1	6,244	-0.02%
2023/07/14	3	63.17	0	0.00	62.00	3	6,194	0.05%
2023/07/13	8	61.93	3	61.73	61.00	5	5,970	0.08%
2023/07/12	7	60.06	5	60.62	60.20	2	5,784	0.03%
2023/07/11	0	0.00	1	57.30	57.70	-1	5,611	-0.02%
2023/07/07	8	57.95	1	58.10	57.60	7	5,553	0.13%
2023/07/06	11	62.47	4	62.90	62.40	7	5,441	0.13%
2023/07/05	2	62.80	14	62.96	63.00	-12	5,368	-0.22%
2023/07/04	10	62.40	1	61.80	62.40	9	5,278	0.17%
2023/07/03	12	61.47	1	62.30	62.30	11	5,211	0.21%
2023/06/30	0	0.00	8	59.96	61.30	-8	5,107	-0.16%
2023/06/29	1	60.00	0	0.00	60.10	1	5,085	0.02%
2023/06/28	1	61.20	2	60.85	60.00	-1	5,085	-0.02%
2023/06/27	7	61.60	14	61.08	60.60	-7	5,088	-0.14%
2023/06/26	2	64.25	3	64.37	63.90	-1	4,952	-0.02%
2023/06/21	26	64.48	37	65.20	65.00	-11	4,791	-0.23%
2023/06/20	12	62.01	19	61.64	61.20	-7	4,288	-0.16%
2023/06/19	6	59.73	0	0.00	59.80	6	4,168	0.14%
2023/06/16	2	60.20	5	60.58	60.10	-3	4,175	-0.07%
2023/06/15	4	61.13	3	61.40	61.10	1	4,216	0.02%
2023/06/14	1	60.80	3	61.70	60.80	-2	4,207	-0.05%
2023/06/13	4	61.90	5	62.32	61.30	-1	4,248	-0.02%
2023/06/12	4	60.70	0	0.00	61.80	4	4,180	0.10%
2023/06/09	13	62.38	18	62.54	63.30	-5	4,033	-0.12%
2023/06/08	3	60.70	2	60.45	60.80	1	3,779	0.03%
2023/06/07	7	60.80	6.1	61.22	61.60	0.9	3,720	0.03%
2023/06/06	17	61.14	27	61.26	60.00	-10	3,521	-0.28%
2023/06/05	1	59.60	2	58.85	58.90	-1	3,214	-0.03%
2023/06/02	11	58.02	1	57.90	57.80	10	3,151	0.32%
2023/06/01	2	57.00	0	0.00	57.20	2	3,163	0.06%
2023/05/31	0	0.00	6	57.73	57.50	-6	3,194	-0.19%
2023/05/29	3	57.00	0	0.00	56.80	3	3,218	0.09%
2023/05/26	7	57.10	1	56.50	56.50	6	3,274	0.18%
2023/05/25	1	57.50	4	57.10	57.30	-3	3,341	-0.09%
2023/05/24	2	56.50	0	0.00	56.80	2	3,360	0.06%
2023/05/23	12	56.90	4	56.90	56.80	8	3,466	0.23%
2023/05/22	10	57.20	21	56.82	57.00	-11	3,606	-0.31%
2023/05/19	1	56.10	0	0.00	55.10	1	3,623	0.03%
2023/05/18	16.1	54.28	10	55.13	55.20	6.1	3,750	0.16%
2023/05/11	1	53.50	0	0.00	53.50	1	4,113	0.02%
2023/05/10	2	54.90	0	0.00	54.70	2	4,193	0.05%
2023/05/09	0	0.00	1	55.90	54.80	-1	4,288	-0.02%
2023/05/08	1	55.70	1	55.60	55.60	0	4,446	0.00%
2023/05/05	2	54.90	6	55.12	55.50	-4	4,475	-0.09%
2023/05/03	13	53.98	0	0.00	54.00	13	4,957	0.26%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/27	1	53.50	1	54.70	53.50	0	5,628	0.00%
2023/04/26	5	52.80	4	53.20	53.40	1	5,806	0.02%
2023/04/25	5	54.18	15	53.75	53.70	-10	5,941	-0.17%
2023/04/24	1	55.70	0	0.00	55.70	1	6,023	0.02%
2023/04/21	6	56.13	0	0.00	55.20	6	6,131	0.10%
2023/04/20	9	57.13	1	56.40	56.60	8	6,356	0.13%
2023/04/19	2	59.10	0	0.00	58.80	2	6,644	0.03%
2023/04/18	2	60.30	0	0.00	60.00	2	6,886	0.03%
2023/04/13	0	0.00	5	60.40	60.40	-5	7,369	-0.07%
2023/04/12	1	61.00	1	60.90	60.90	0	7,350	0.00%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/29	2	59.70	0	0.00	59.70	2	7,286	0.03%
2023/03/28	1	59.70	0	0.00	58.90	1	7,294	0.01%
2023/03/23	0	0.00	2	60.50	59.90	-2	7,258	-0.03%
2023/03/22	3	61.53	2	61.60	62.00	1	7,190	0.01%
2023/03/21	1	59.90	0	0.00	60.10	1	7,257	0.01%
2023/03/17	1	59.10	1	59.80	59.20	0	7,294	0.00%
2023/03/16	6	58.03	1	57.90	58.50	5	7,311	0.07%
2023/03/15	2	60.35	0	0.00	60.00	2	7,329	0.03%
2023/03/14	1	60.80	0	0.00	60.60	1	7,398	0.01%
2023/03/13	6	61.82	0	0.00	61.90	6	7,527	0.08%
2023/03/09	1	64.50	0	0.00	63.90	1	8,054	0.01%
2023/03/07	0	0.00	1	64.00	63.90	-1	8,237	-0.01%
2023/03/06	2	64.15	4	64.28	64.20	-2	8,246	-0.02%
2023/03/03	5	64.00	3.3	63.69	63.50	1.7	8,274	0.02%
2023/03/01	3	62.90	1	63.00	62.90	2	8,563	0.02%
2023/02/24	2	62.70	1	62.90	62.80	1	8,563	0.01%
2023/02/23	17.3	63.08	0	0.00	62.80	17.3	8,536	0.20%
2023/02/22	1	63.80	4	63.65	63.80	-3	8,545	-0.04%
2023/02/21	5	64.34	3	64.20	64.80	2	8,565	0.02%
2023/02/20	7	64.34	6	64.62	64.60	1	8,532	0.01%
2023/02/17	10	66.31	0	0.00	66.00	10	8,545	0.12%
2023/02/16	1	67.50	9	66.36	67.50	-8	8,760	-0.09%
2023/02/15	3	65.13	0.4	65.00	64.70	2.6	8,733	0.03%
2023/02/14	2	64.40	0	0.00	64.50	2	8,745	0.02%
2023/02/13	0	0.00	11	64.09	63.80	-11	8,822	-0.12%
2023/02/10	2	64.90	0.2	64.30	64.20	1.8	9,008	0.02%
2023/02/09	0	0.00	1	67.10	67.20	-1	9,288	-0.01%
2023/02/08	0	68.00	3	68.90	67.90	-3	9,373	-0.03%
2023/02/07	2	67.45	3	67.93	68.00	-1	9,417	-0.01%
2023/02/06	5	66.62	0	0.00	67.00	5	9,664	0.05%
2023/02/03	1	67.30	1	66.10	66.20	0	10,133	0.00%
2023/02/02	3	67.43	0	0.00	67.00	3	10,287	0.03%
2023/02/01	7	67.59	15	67.43	67.40	-8	10,251	-0.08%
2023/01/31	3	65.33	2	65.60	65.70	1	9,979	0.01%
2023/01/30	9	62.68	17.2	62.87	65.00	-8.2	9,923	-0.08%
2023/01/17	2	59.55	10	60.14	59.90	-8	9,663	-0.08%
2023/01/16	1	59.20	5	59.66	58.90	-4	9,501	-0.04%
2023/01/13	4	58.90	7	58.97	58.10	-3	9,297	-0.03%
2023/01/12	4	58.60	3	58.60	58.60	1	9,133	0.01%
2023/01/10	5	58.24	5	58.58	58.40	0	8,905	0.00%
2023/01/09	9	58.74	6	58.82	58.70	3	8,654	0.03%
2023/01/06	5	56.30	6	56.93	57.30	-1	8,280	-0.01%
2023/01/05	2	56.30	0.1	56.58	55.40	2	8,005	0.02%
2023/01/04	1	54.70	6.3	55.35	57.00	-5.3	7,697	-0.07%
2023/01/03	0	0.00	2	51.80	51.90	-2	7,479	-0.03%
2022/12/22	0	0.00	1	51.20	51.60	-1	7,454	-0.01%
2022/12/21	1	50.70	0	0.00	50.70	1	7,446	0.01%
2022/12/20	2	51.70	0	0.00	51.20	2	7,412	0.03%
2022/12/19	1	53.60	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0.1	54.60	1	54.30	54.40	-1	7,359	-0.01%
2022/12/15	0.3	55.30	0	0.00	55.30	0.3	7,315	0.00%
2022/12/14	1	55.10	1	55.10	55.10	0	7,306	0.00%
2022/12/13	1	55.20	3	56.63	53.80	-2	7,264	-0.03%
2022/12/12	3	55.07	11.2	54.90	55.50	-8.2	7,108	-0.12%
2022/12/09	1.2	54.57	0	0.00	53.50	1.2	6,984	0.02%
2022/12/08	2	54.30	0.2	53.60	54.40	1.8	6,943	0.03%
2022/12/07	4	53.55	0.3	53.00	53.30	3.7	6,879	0.05%
2022/12/05	7	56.79	4	56.30	56.30	3	6,642	0.05%
2022/12/02	1	57.90	1	59.30	58.40	0	6,480	0.00%
2022/12/01	1	56.20	8.3	58.79	59.00	-7.3	6,298	-0.12%
2022/11/30	3	54.90	4	53.53	54.50	-1	5,868	-0.02%
2022/11/25	2	51.70	0	0.00	51.10	2	5,600	0.04%
2022/11/24	0	0.00	5	52.30	52.90	-5	5,523	-0.09%
2022/11/23	5	52.98	11	52.95	52.90	-6	5,432	-0.11%
2022/11/21	1	50.50	1.2	51.43	50.80	-0.2	5,109	0.00%
2022/11/18	3	51.90	1	51.90	51.60	2	5,061	0.04%
2022/11/17	4	52.30	2	51.85	51.80	2	4,910	0.04%
2022/11/16	1	52.00	2	51.65	52.00	-1	4,802	-0.02%
2022/11/15	6.2	52.22	4	52.40	52.30	2.2	4,707	0.05%
2022/11/14	0	0.00	18.2	51.22	51.60	-18.2	4,510	-0.40%
2022/11/11	2	48.83	0	0.00	48.55	2	4,177	0.05%
2022/11/10	3	48.35	4	48.58	48.50	-1	4,045	-0.02%
2022/11/09	6	49.48	6	49.65	49.60	0	3,940	0.00%
2022/11/08	2	49.48	0	0.00	49.30	2	3,814	0.05%
2022/11/07	7.2	50.53	13	50.08	50.50	-5.8	3,587	-0.16%
2022/11/04	11	47.67	1	48.14	47.60	10	3,173	0.31%
2022/11/03	2	46.73	4	47.53	47.65	-2	3,014	-0.07%
2022/11/02	6	46.73	5	47.10	47.10	1	2,855	0.04%
2022/11/01	30	44.66	34.1	45.07	46.50	-4.1	2,519	-0.16%
2022/10/31	7	40.81	9	41.13	43.60	-2	1,885	-0.11%
2022/10/28	2	39.73	7	39.92	39.65	-5	1,655	-0.30%
2022/10/27	5	39.10	3.4	39.45	39.80	1.6	1,532	0.10%
2022/10/26	12.4	37.80	12	37.54	37.50	0.4	1,470	0.03%
2022/10/24	1	38.20	0.4	38.55	36.90	0.6	1,270	0.05%
2022/10/21	0.4	37.35	0	0.00	37.20	0.4	1,293	0.03%
2022/10/19	0.1	38.30	2	38.10	38.00	-1.9	1,359	-0.14%
2022/10/18	0	0.00	2	37.20	37.20	-2	1,411	-0.14%
2022/10/13	4	36.50	4	36.20	34.90	0	1,756	0.00%
2022/10/05	2	39.05	0	0.00	38.30	2	1,984	0.10%
2022/10/04	0.1	38.45	0.4	38.20	38.50	-0.3	2,030	-0.01%
2022/09/30	0.1	36.30	5	36.90	37.85	-4.9	2,101	-0.24%
2022/09/28	0.7	35.41	0	0.00	35.35	0.7	2,122	0.03%
2022/09/27	3	36.10	0	0.00	37.25	3	2,143	0.14%
2022/09/26	7	37.66	5	37.00	36.65	2	2,167	0.09%
2022/09/21	3	39.60	0	0.00	39.05	3	2,253	0.13%
2022/09/16	5	41.75	5	42.15	41.10	0	2,291	0.00%
2022/09/15	0	0.00	0.3	42.15	41.85	-0.3	2,339	-0.01%
2022/09/14	0	0.00	5	41.60	41.80	-5	2,381	-0.21%
2022/09/13	0	0.00	6	41.70	41.70	-6	2,416	-0.25%
2022/09/12	5.3	41.50	10	41.30	41.20	-4.7	2,461	-0.19%
2022/09/08	0	0.00	5	41.65	41.65	-5	2,500	-0.20%
2022/09/07	0	0.00	5	40.15	40.55	-5	2,505	-0.20%
2022/09/06	0	0.00	5	40.30	40.30	-5	2,502	-0.20%
2022/09/05	2	40.80	0	0.00	40.70	2	2,499	0.08%
2022/09/02	4	42.35	0	0.00	42.35	4	2,485	0.16%
2022/09/01	0.1	42.50	0	0.00	42.25	0.1	2,489	0.00%
2022/08/29	0	0.00	8	42.22	42.15	-8	2,473	-0.32%
2022/08/26	0	0.00	5	43.65	43.60	-5	2,463	-0.20%
2022/08/25	4	42.75	4	42.90	42.70	0	2,440	0.00%
2022/08/23	0	0.00	1	43.05	43.20	-1	2,454	-0.04%
2022/08/19	4	44.35	1	43.80	43.75	3	2,505	0.12%
2022/08/18	7	43.95	5	43.70	43.95	2	2,511	0.08%
2022/08/16	0	0.00	3	43.63	43.45	-3	2,521	-0.12%
2022/08/15	0	0.00	9	43.53	43.40	-9	2,519	-0.36%
2022/08/12	0	0.00	4	42.70	43.05	-4	2,522	-0.16%
2022/08/11	15	41.62	5	41.48	41.95	10	2,507	0.40%
2022/08/10	8	42.01	5	41.75	41.90	3	2,505	0.12%
2022/08/09	0	0.00	3	41.10	41.50	-3	2,516	-0.12%
2022/08/08	5	41.40	0	0.00	41.30	5	2,521	0.20%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/02	4	40.81	0	0.00	40.80	4	2,548	0.16%
2022/08/01	0	0.00	2	42.30	42.15	-2	2,531	-0.08%
2022/07/29	0.1	42.55	0	0.00	42.35	0.1	2,530	0.00%
2022/07/28	2	42.55	2	43.70	42.60	0	2,524	0.00%
2022/07/26	6	43.52	0	0.00	43.15	6	2,513	0.24%
2022/07/25	7	45.17	0	0.00	44.80	7	2,499	0.28%
2022/07/22	10	47.06	4	46.65	46.65	6	2,492	0.24%
2022/07/21	0	0.00	7.3	44.99	46.65	-7.3	2,306	-0.32%
2022/07/20	0	0.00	2	42.80	42.45	-2	2,231	-0.09%
2022/07/19	5	42.24	0	0.00	41.90	5	2,255	0.22%
2022/07/18	11	42.39	0	0.00	42.35	11	2,270	0.48%
2022/07/15	6.3	45.81	2	45.25	46.25	4.3	2,216	0.20%
2022/07/14	0	0.00	0.4	45.25	45.10	-0.4	2,175	-0.02%
2022/07/13	0	0.00	11	44.23	44.25	-11	2,143	-0.51%
2022/07/12	4	42.18	0	0.00	41.95	4	2,114	0.19%
2022/07/08	0.1	46.23	0	0.00	46.00	0.1	2,033	0.00%
2022/07/07	0.3	45.30	0	0.00	45.10	0.3	2,001	0.01%
2022/07/06	0.4	44.25	0	0.00	44.00	0.4	1,992	0.02%
2022/07/05	4	45.10	4	45.60	45.45	0	1,998	0.00%
2022/07/01	1	44.70	0	0.00	44.05	1	1,946	0.05%
2022/06/30	0	0.00	2	46.10	45.25	-2	1,909	-0.10%
2022/06/29	5	46.96	4	47.15	47.05	1	1,868	0.05%
2022/06/28	5	48.94	0	0.00	48.50	5	1,840	0.27%
2022/06/27	0	0.00	7	49.74	49.90	-7	1,819	-0.38%
2022/06/24	1.1	48.28	1	48.10	48.20	0.1	1,803	0.01%
2022/06/23	6	47.88	5	47.35	47.40	1	1,794	0.06%
2022/06/22	10	48.65	1	47.80	47.85	9	1,777	0.51%
2022/06/21	1	48.55	1	49.45	50.00	0	1,735	0.00%
2022/06/17	6	51.95	9	52.09	51.30	-3	1,700	-0.18%
2022/06/16	3	55.10	3	54.30	54.10	0	1,660	0.00%
2022/06/15	2	55.50	0	0.00	55.10	2	1,664	0.12%
2022/06/14	2	55.10	2	55.60	55.90	0	1,681	0.00%
2022/06/13	1	56.70	2	57.10	56.30	-1	1,694	-0.06%
2022/06/10	0	0.00	3	57.90	57.80	-3	1,724	-0.17%
2022/06/06	2.3	57.57	0	0.00	57.50	2.3	1,766	0.13%
2022/06/02	0	0.00	2	58.10	57.90	-2	1,802	-0.11%
2022/05/30	10	57.66	10.3	57.41	58.00	-0.3	1,871	-0.02%
2022/05/27	4	54.70	5	55.32	55.40	-1	1,845	-0.05%
2022/05/26	1	54.50	0	0.00	54.10	1	1,874	0.05%
2022/05/25	6	54.80	0	0.00	55.00	6	1,982	0.30%
2022/05/24	1	55.00	1	56.50	55.00	0	2,197	0.00%
2022/05/20	0.3	56.10	0	0.00	55.80	0.3	2,317	0.01%
2022/05/18	5	57.42	0	0.00	56.80	5	2,307	0.22%
2022/05/17	0	0.00	1	54.90	56.70	-1	2,285	-0.04%
2022/05/16	0	0.00	3	55.40	54.60	-3	2,269	-0.13%
2022/05/13	4	55.48	0	0.00	55.80	4	2,260	0.18%
2022/05/11	4	56.85	3	56.80	56.90	1	2,235	0.04%
2022/05/09	4	57.73	0	0.00	57.50	4	2,252	0.18%
2022/05/04	0.1	59.50	0.3	60.10	59.80	-0.2	2,296	-0.01%
2022/05/03	5.3	58.23	0	0.00	58.60	5.3	2,298	0.23%
2022/04/29	3	58.70	0	0.00	58.10	3	2,305	0.13%
2022/04/28	9	58.63	0	0.00	58.00	9	2,300	0.39%
2022/04/27	3	57.90	0	0.00	59.50	3	2,277	0.13%
2022/04/26	5	59.78	4	60.33	59.50	1	2,261	0.04%
2022/04/25	9	60.96	3	60.40	60.50	6	2,256	0.27%
2022/04/22	9	64.79	0	0.00	64.40	9	2,228	0.40%
2022/04/21	2.1	66.79	0	0.00	66.40	2.1	2,218	0.09%
2022/04/18	3	66.50	3	66.00	66.00	0	2,273	0.00%
2022/04/15	3	67.70	0	0.00	67.60	3	2,295	0.13%
2022/04/12	0	68.00	0	0.00	68.00	0	2,429	0.00%
2022/04/11	4	69.13	3	68.60	68.60	1	2,456	0.04%
2022/04/08	0.2	70.80	1	70.60	70.60	-0.8	2,467	-0.03%
2022/04/01	0	0.00	3	71.30	71.40	-3	2,653	-0.11%
2022/03/30	2	72.80	1	72.60	72.60	1	2,776	0.04%
2022/03/29	0	0.00	9	72.80	72.30	-9	2,965	-0.30%
2022/03/28	3	71.60	3	72.40	72.60	0	3,084	0.00%
2022/03/25	0	0.00	3	73.40	73.00	-3	3,130	-0.10%
2022/03/22	0	0.00	3	72.40	72.70	-3	3,236	-0.09%
2022/03/21	0	0.00	2	71.50	71.40	-2	3,239	-0.06%
2022/03/18	0	0.00	1	70.40	71.40	-1	3,312	-0.03%
2022/03/17	4	69.85	3	70.20	70.90	1	3,316	0.03%
2022/03/16	1	69.10	1	68.80	68.80	0	3,351	0.00%
2022/03/15	3	69.60	3	69.30	68.80	0	3,369	0.00%
2022/03/14	3	70.30	3	70.50	70.60	0	3,381	0.00%
2022/03/11	7	70.67	3	70.90	70.80	4	3,477	0.12%
2022/03/10	3	71.60	0	0.00	71.30	3	3,491	0.09%
2022/03/08	5	70.96	3	71.70	70.10	2	3,573	0.06%
2022/03/07	3	71.60	0	0.00	70.90	3	3,618	0.08%
2022/03/04	4.2	74.07	0	0.00	73.30	4.2	3,643	0.12%
2022/03/03	5	75.30	0	0.00	74.50	5	3,723	0.13%
2022/03/02	2	75.00	0	0.00	75.20	2	3,791	0.05%
2022/02/25	0	0.00	5	75.70	75.00	-5	3,886	-0.13%
2022/02/24	11.1	74.48	4	74.08	74.20	7.1	4,011	0.18%
2022/02/23	1	74.00	22	73.25	74.20	-21	4,011	-0.52%
2022/02/22	3	70.30	1	70.50	70.00	2	3,988	0.05%
2022/02/21	0	0.00	3	71.50	71.50	-3	4,158	-0.07%
2022/02/18	3	70.30	0	0.00	70.80	3	4,337	0.07%
2022/02/17	9	71.10	0	0.00	70.90	9	5,207	0.17%
2022/02/11	3	72.10	0	0.00	72.00	3	6,038	0.05%
2022/02/10	3	73.10	3	73.90	73.00	0	6,225	0.00%
2022/02/09	5	72.14	2	71.30	72.20	3	6,242	0.05%
2022/02/08	7	71.47	7	69.99	71.50	0	6,346	0.00%
2022/02/07	1	69.80	4	68.25	69.70	-3	6,412	-0.05%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	3	69.10	3	69.70	69.80	0	6,667	0.00%
2022/01/20	4	71.23	2	71.90	71.90	2	6,844	0.03%
2022/01/19	2	72.35	0	0.00	72.20	2	6,881	0.03%
2022/01/18	2	73.70	3	74.57	73.40	-1	6,994	-0.01%
2022/01/17	0	0.00	5	73.60	73.80	-5	7,053	-0.07%
2022/01/14	3	71.93	2	72.65	73.10	1	7,114	0.01%
2022/01/13	0	0.00	1	73.80	73.70	-1	7,171	-0.01%
2022/01/12	9	72.16	4	71.98	72.20	5	7,299	0.07%
2022/01/11	5	73.04	3	72.90	72.70	2	7,345	0.03%
2022/01/10	4	72.90	4	73.83	73.90	0	7,484	0.00%
2022/01/07	7	74.31	3	73.90	73.50	4	7,675	0.05%
2022/01/06	0	0.00	1	75.10	75.30	-1	7,663	-0.01%
2022/01/04	1	77.60	2	77.70	77.30	-1	7,696	-0.01%
2022/01/03	1	77.90	4	77.53	77.30	-3	7,732	-0.04%
2021/12/30	2	77.10	3	78.03	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	6	78.20	78.10	-6	7,940	-0.08%
2021/12/28	16	78.57	8	79.24	77.60	8	8,059	0.10%
2021/12/27	0	0.00	7	78.04	77.60	-7	8,168	-0.09%
2021/12/24	4	78.48	4	78.13	78.40	0	8,290	0.00%
2021/12/23	12	78.28	10	78.34	78.40	2	8,387	0.02%
2021/12/22	0	0.00	9	76.64	77.10	-9	8,527	-0.11%
2021/12/21	1	74.90	3	74.90	75.00	-2	9,313	-0.02%
2021/12/20	6	74.35	0	0.00	73.10	6	9,674	0.06%
2021/12/17	7.1	75.00	0	0.00	74.90	7.1	9,822	0.07%
2021/12/16	0	0.00	1	76.00	75.90	-1	9,836	-0.01%
2021/12/15	4	75.30	2	75.75	74.80	2	9,853	0.02%
2021/12/14	6	75.95	4	76.55	75.20	2	9,905	0.02%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	2	74.55	3	74.00	74.40	-1	10,038	-0.01%
2021/12/09	0	0.00	1	75.40	75.20	-1	10,000	-0.01%
2021/12/08	7	76.97	1	77.90	76.20	6	10,010	0.06%
2021/12/07	7	76.87	5	77.68	76.60	2	10,001	0.02%
2021/12/06	4	75.63	0	0.00	76.00	4	10,060	0.04%
2021/12/02	6	75.88	2	75.80	75.50	4	10,112	0.04%
2021/12/01	8	75.43	0	0.00	75.30	8	10,105	0.08%
2021/11/30	1	77.20	0	0.00	76.90	1	10,062	0.01%
2021/11/29	5	75.42	3	76.50	76.30	2	10,057	0.02%
2021/11/26	8	76.31	4	76.90	75.90	4	9,995	0.04%
2021/11/25	5	79.38	4	78.80	78.70	1	9,949	0.01%
2021/11/24	5	78.64	6	79.43	79.70	-1	9,979	-0.01%
2021/11/23	12	79.05	5	79.68	78.80	7	10,081	0.07%
2021/11/22	1	80.20	18	82.15	83.00	-17	9,931	-0.17%
2021/11/19	2	79.10	3	79.23	79.10	-1	9,795	-0.01%
2021/11/18	4	78.30	3	78.43	78.10	1	9,812	0.01%
2021/11/17	15	80.01	11	80.64	79.80	4	9,727	0.04%
2021/11/16	29	84.13	14	83.41	80.50	15	9,651	0.16%
2021/11/15	1	83.90	18.2	80.35	83.90	-17.2	8,911	-0.19%
2021/11/12	1	75.20	2	76.35	76.30	-1	8,640	-0.01%
2021/11/11	8	75.79	6	76.37	75.40	2	8,744	0.02%
2021/11/10	10	75.89	12	76.02	76.10	-2	8,994	-0.02%
2021/11/09	6	75.50	27	75.79	77.00	-21	9,006	-0.23%
2021/11/08	25	74.31	7	75.13	74.00	18	8,860	0.20%
2021/11/05	4	75.48	3	76.90	74.50	1	8,942	0.01%
2021/11/04	4	76.27	8	76.44	75.20	-4	8,981	-0.04%
2021/11/03	2	74.50	3	74.80	74.80	-1	9,139	-0.01%
2021/11/02	14	75.06	0	0.00	73.80	14	9,260	0.15%
2021/11/01	1	76.60	11	76.68	76.90	-10	9,253	-0.11%
2021/10/29	6	74.32	8	74.84	74.70	-2	9,759	-0.02%
2021/10/28	6	73.95	1	73.10	72.60	5	10,246	0.05%
2021/10/27	10	75.06	3	75.90	75.40	7	10,312	0.07%
2021/10/26	5	75.72	4	75.80	74.70	1	10,317	0.01%
2021/10/25	0	0.00	1	74.90	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	2	74.60	74.20	-2	10,271	-0.02%
2021/10/21	8	74.31	1	74.90	73.10	7	10,293	0.07%
2021/10/20	5	75.20	6	75.98	74.70	-1	10,274	-0.01%
2021/10/19	6	73.40	3	74.10	74.20	3	10,319	0.03%
2021/10/18	2	73.55	0	0.00	74.00	2	10,566	0.02%
2021/10/15	2	72.55	9	71.54	73.40	-7	10,569	-0.07%
2021/10/14	0	0.00	3	67.93	68.20	-3	10,520	-0.03%
2021/10/13	6	68.12	0	0.00	66.50	6	10,558	0.06%
2021/10/12	6	69.70	6	69.15	69.10	0	10,571	0.00%
2021/10/08	0	0.00	1	71.00	71.00	-1	10,617	-0.01%
2021/10/07	3	70.30	7	70.07	70.20	-4	10,683	-0.04%
2021/10/06	9	68.78	10	69.57	67.90	-1	11,044	-0.01%
2021/10/05	3	63.10	3	64.40	67.60	0	11,074	0.00%
2021/10/04	10	68.84	3	68.87	66.00	7	11,062	0.06%
2021/10/01	8	72.71	4	73.25	71.10	4	10,969	0.04%
2021/09/30	2	74.55	2	75.35	75.40	0	10,879	0.00%
2021/09/29	4	75.90	9	76.80	73.90	-5	10,816	-0.05%
2021/09/28	13	82.57	10	82.77	80.20	3	10,680	0.03%
2021/09/27	2	78.10	17	78.68	79.90	-15	9,841	-0.15%
2021/09/24	9	72.77	19	74.38	75.70	-10	9,525	-0.10%
2021/09/23	1	72.50	0	0.00	73.00	1	9,417	0.01%
2021/09/22	4	72.43	3	71.40	71.50	1	9,438	0.01%
2021/09/17	4	72.43	5	73.24	73.50	-1	9,470	-0.01%
2021/09/15	4	72.08	2	71.60	71.50	2	9,509	0.02%
2021/09/14	3	71.80	3	71.80	71.50	0	9,469	0.00%
2021/09/13	4	72.60	3	72.90	71.70	1	9,632	0.01%
2021/09/10	4	71.70	4	72.30	72.70	0	9,877	0.00%
2021/09/09	6	70.90	6	71.65	72.20	0	10,071	0.00%
2021/09/07	15	70.52	10	70.94	70.30	5	11,177	0.04%
2021/09/06	6	72.00	3	72.70	71.30	3	11,699	0.03%
2021/09/03	3	72.00	0	0.00	72.10	3	11,964	0.03%
2021/09/02	8	73.15	2	73.95	71.90	6	12,347	0.05%
2021/09/01	9	72.73	3	73.10	73.70	6	12,590	0.05%
2021/08/27	5	73.68	6	73.47	73.70	-1	12,604	-0.01%
2021/08/26	11	71.67	7	72.23	71.70	4	12,512	0.03%
2021/08/23	0	0.00	7	71.37	71.50	-7	12,669	-0.06%
2021/08/20	6	68.85	3	68.50	68.20	3	12,712	0.02%
2021/08/19	19	70.95	9	71.49	69.30	10	12,867	0.08%
2021/08/18	7	71.39	8	71.79	73.90	-1	12,851	-0.01%
2021/08/17	0	0.00	1	76.40	73.80	-1	12,837	-0.01%
2021/08/16	2	77.65	0	0.00	74.90	2	12,983	0.02%
2021/08/13	2	83.10	3	83.30	82.90	-1	12,988	-0.01%
2021/08/12	2.1	83.96	3	84.47	84.30	-1	13,191	-0.01%
2021/08/11	1	84.10	0	0.00	84.50	1	13,585	0.01%
2021/08/10	0	0.00	1	83.70	85.40	-1	13,665	-0.01%
2021/08/09	12	88.60	3	86.80	84.10	9	13,730	0.07%
2021/08/06	2	87.80	0	0.00	88.00	2	13,816	0.01%
2021/08/05	4	87.90	9	88.58	87.30	-5	13,821	-0.04%
2021/08/04	19	87.95	55	88.93	89.10	-36	14,081	-0.26%
2021/08/03	10	85.26	14	86.11	87.50	-4	13,658	-0.03%
2021/08/02	0	0.00	7	82.61	83.30	-7	13,151	-0.05%
2021/07/30	1	79.20	1	79.20	79.10	0	13,152	0.00%
2021/07/28	1	76.50	2	78.15	77.80	-1	13,621	-0.01%
2021/07/27	1	81.10	1	82.70	80.00	0	13,719	0.00%
2021/07/26	3	81.20	1	82.60	81.20	2	13,875	0.01%
2021/07/23	9	82.88	6	83.50	82.10	3	13,994	0.02%
2021/07/22	5	82.16	14	81.51	81.40	-9	13,930	-0.06%
2021/07/21	3	76.77	10	78.92	75.90	-7	13,746	-0.05%
2021/07/20	0	0.00	7	79.06	76.90	-7	13,750	-0.05%
2021/07/19	5.1	80.60	8	80.26	80.50	-2.9	13,833	-0.02%
2021/07/16	4	81.58	1	81.50	81.40	3	14,247	0.02%
2021/07/15	6	81.70	0	0.00	81.70	6	14,505	0.04%
2021/07/14	5	82.54	1	82.70	82.50	4	14,695	0.03%
2021/07/13	45	87.16	24	86.70	83.70	21	14,884	0.14%
2021/07/12	18	84.61	5	84.26	83.20	13	14,678	0.09%
2021/07/09	3	83.97	16	84.35	84.50	-13	14,692	-0.09%
2021/07/08	13	83.74	15	84.13	83.20	-2	14,792	-0.01%
2021/07/07	3	82.90	13	83.46	82.80	-10	14,932	-0.07%
2021/07/06	9	83.34	3	82.90	83.00	6	15,022	0.04%
2021/07/05	5	84.72	25	85.44	85.10	-20	15,176	-0.13%
2021/07/02	0	0.00	1	81.40	82.00	-1	15,175	-0.01%
2021/07/01	4	81.48	1	81.90	80.70	3	15,341	0.02%
2021/06/30	13	82.06	3	81.80	81.50	10	15,632	0.06%
2021/06/29	30	83.72	0	0.00	82.80	30	15,724	0.19%
2021/06/28	14	82.96	4	84.00	84.80	10	16,256	0.06%
2021/06/25	2	83.75	10	83.00	82.70	-8	16,444	-0.05%
2021/06/24	2	84.00	0.1	84.70	83.50	1.9	16,969	0.01%
2021/06/23	7.1	83.72	16	84.72	84.80	-8.9	17,087	-0.05%
2021/06/22	22	83.72	14	82.89	83.00	8	17,247	0.05%
2021/06/21	23	83.33	5	84.22	82.40	18	17,979	0.10%
2021/06/18	8	87.91	2	88.60	87.60	6	18,581	0.03%
2021/06/17	10	89.60	9	90.02	88.90	1	18,730	0.01%
2021/06/16	16	90.13	27.1	90.10	88.90	-11.1	18,628	-0.06%
2021/06/15	4	86.55	10.1	87.41	86.20	-6.1	18,381	-0.03%
2021/06/11	6	82.82	5	83.62	82.60	1	18,677	0.01%
2021/06/10	5	81.10	15	81.57	82.50	-10	18,508	-0.05%
2021/06/09	26	79.92	21	80.60	80.30	5	18,181	0.03%
2021/06/08	4	76.33	3	76.30	77.00	1	17,994	0.01%
2021/06/07	5	77.00	3	76.90	76.40	2	18,105	0.01%
2021/06/04	4	75.80	6	76.18	76.20	-2	18,079	-0.01%
2021/06/03	3	76.30	3	77.20	76.80	0	18,237	0.00%
2021/06/02	9.1	76.91	8	76.10	76.10	1.1	18,457	0.01%
2021/06/01	3	79.47	3	80.30	79.50	0	18,353	0.00%
2021/05/28	7	81.33	8	81.34	80.90	-1	18,411	-0.01%
2021/05/27	5	81.08	4.3	81.71	81.30	0.8	18,468	0.00%
2021/05/26	1	79.10	1	78.40	80.00	0	18,319	0.00%
2021/05/25	2	81.35	7	79.11	78.50	-5	18,359	-0.03%
2021/05/24	5	77.54	6	78.35	78.20	-1	18,270	-0.01%
2021/05/21	13	76.12	11	75.91	75.50	2	18,138	0.01%
2021/05/20	7.3	75.59	3	76.87	74.00	4.3	18,249	0.02%
2021/05/19	2	74.15	4.5	77.38	78.60	-2.5	18,154	-0.01%
2021/05/18	4	68.98	8	69.36	71.80	-4	18,103	-0.02%
2021/05/17	5	69.66	2	70.00	66.50	3	18,788	0.02%
2021/05/14	1	69.50	6	72.97	73.80	-5	20,041	-0.02%
2021/05/13	1	65.80	2	67.95	68.10	-1	19,889	-0.01%
2021/05/12	6.5	69.94	3	69.90	65.70	3.5	19,943	0.02%
2021/05/11	3	71.53	2	74.25	70.00	1	20,097	0.00%
2021/05/10	1	71.80	1	72.00	71.40	0	20,196	0.00%
2021/05/07	1	71.80	3	74.13	72.10	-2	20,804	-0.01%
2021/05/06	5	73.64	4	73.40	73.50	1	20,847	0.00%
2021/05/05	11	70.08	5	70.40	70.20	6	20,768	0.03%
2021/05/04	2	67.45	2.2	68.55	67.30	-0.2	21,129	0.00%
2021/05/03	9	78.13	1	77.00	74.70	8	21,321	0.04%
2021/04/29	4	81.73	6	82.73	83.00	-2	21,377	-0.01%
2021/04/28	0	0.00	2	83.80	80.00	-2	21,438	-0.01%
2021/04/27	8	83.03	9	82.59	81.80	-1	21,401	0.00%
2021/04/26	11	81.87	4	81.53	81.10	7	21,350	0.03%
2021/04/23	15	85.23	2	87.60	82.80	13	21,429	0.06%
2021/04/22	12	87.86	11	86.31	85.20	1	21,344	0.00%
2021/04/21	4	83.40	6	84.30	84.30	-2	20,986	-0.01%
2021/04/20	0.1	82.40	21	83.21	81.30	-21	20,862	-0.10%
2021/04/19	0	0.00	2	80.45	80.10	-2	20,734	-0.01%
2021/04/16	7	78.64	1	79.50	77.80	6	20,537	0.03%
2021/04/15	1	78.00	1	75.90	78.00	0	20,348	0.00%
2021/04/14	2	74.40	0	0.00	75.30	2	20,297	0.01%
2021/04/13	4	74.90	2	75.65	74.00	2	20,402	0.01%
2021/04/09	46	81.16	50	81.56	79.00	-4	20,588	-0.02%
2021/04/08	1	80.60	1	79.80	79.80	0	20,616	0.00%
2021/04/07	21	79.23	0	0.00	79.50	21	20,634	0.10%
2021/04/06	14	80.90	22	79.06	81.10	-8	20,773	-0.04%
2021/03/31	23	76.19	33.1	76.30	75.80	-10.1	21,598	-0.05%
2021/03/30	0	0.00	3	72.50	73.10	-3	22,568	-0.01%
2021/03/29	74	73.10	63	72.64	72.40	11	22,798	0.05%
2021/03/26	2	68.60	3	69.20	69.00	-1	22,533	0.00%
2021/03/25	6	68.77	6	70.52	68.00	0	22,491	0.00%
2021/03/24	46	70.20	27	71.23	70.20	19	22,209	0.09%
2021/03/23	6	69.10	18	67.98	70.80	-12	21,339	-0.06%
2021/03/22	12	63.86	15	65.07	65.30	-3	20,493	-0.01%
2021/03/19	3	64.20	165	64.91	63.40	-162	20,159	-0.80%	大賣/鉅額交易
2021/03/18	60	64.08	38	64.49	63.10	22	19,809	0.11%
2021/03/17	156	62.31	221	62.40	64.60	-65	19,342	-0.34%	大買/大賣/
2021/03/16	16	60.58	10	60.50	60.30	6	18,592	0.03%
2021/03/15	2	59.60	0	0.00	59.60	2	18,506	0.01%
2021/03/12	0	0.00	12	59.93	58.60	-12	18,490	-0.06%
2021/03/11	21	59.66	1	59.40	59.90	20	18,523	0.11%
2021/03/10	0.3	57.90	0	0.00	57.60	0.3	18,503	0.00%
2021/03/08	17	58.81	14	59.14	58.40	3	18,414	0.02%
2021/03/04	1	58.10	1	57.30	56.40	0	18,282	0.00%
2021/03/03	0	0.00	1	57.20	58.40	-1	18,247	-0.01%
2021/02/26	5	58.60	1	57.50	59.30	4	18,657	0.02%
2021/02/25	1	59.00	3	58.67	58.70	-2	18,873	-0.01%
2021/02/24	3	60.10	22	59.77	58.50	-19	18,808	-0.10%
2021/02/23	38	61.24	4	61.58	60.80	34	18,742	0.18%
2021/02/22	68	62.66	43	63.51	61.50	25	18,702	0.13%
2021/02/19	21	61.07	3	60.90	61.40	18	18,460	0.10%
2021/02/18	4	60.60	2	61.45	60.60	2	18,605	0.01%
2021/02/17	15	62.21	19	61.12	62.50	-4	19,117	-0.02%
2021/02/05	14	57.36	19	57.12	57.90	-5	18,671	-0.03%
2021/02/04	9	54.50	7	54.26	54.00	2	17,802	0.01%
2021/02/03	5	54.36	5	54.82	53.60	0	17,791	0.00%
2021/02/02	20	54.49	28	54.69	55.20	-8	17,572	-0.05%
2021/02/01	26	52.38	17	53.24	53.70	9	17,009	0.05%
2021/01/29	16	54.05	27	53.65	51.90	-11	16,705	-0.07%
2021/01/28	11	54.02	108	54.07	52.80	-97	15,996	-0.61%	大賣/
2021/01/26	6	55.42	7	55.13	54.10	-1	15,546	-0.01%
2021/01/25	1	52.90	12	53.04	54.00	-11	14,918	-0.07%
2021/01/22	3	51.60	4	51.58	52.10	-1	14,523	-0.01%
2021/01/21	0	0.00	19	49.61	50.50	-19	14,213	-0.13%
2021/01/20	3	47.50	1	47.05	46.90	2	13,985	0.01%
2021/01/19	4	48.21	3	48.25	47.95	1	13,887	0.01%
2021/01/18	1	48.40	12	48.33	48.10	-11	13,843	-0.08%
2021/01/15	2	50.95	1	50.50	50.10	1	13,596	0.01%
2021/01/14	18	52.09	6	51.87	52.50	12	13,422	0.09%
2021/01/13	5	53.12	1	53.00	53.20	4	13,293	0.03%
2021/01/12	1	52.00	0	0.00	50.40	1	13,148	0.01%
2021/01/11	2	53.10	8	53.00	52.60	-6	12,997	-0.05%
2021/01/06	8	54.70	17	52.13	51.40	-9	12,634	-0.07%
2021/01/05	12	55.27	5	53.94	53.40	7	12,302	0.06%
2021/01/04	5	53.00	3	52.37	52.70	2	11,872	0.02%
2020/12/31	23	52.96	12	52.91	53.30	11	11,712	0.09%
2020/12/30	17	54.67	9	53.24	52.90	8	11,421	0.07%
2020/12/29	3	55.53	3	55.00	54.60	0	11,222	0.00%
2020/12/28	21	55.73	7	54.67	55.50	14	10,862	0.13%
2020/12/25	9	52.50	4	52.95	51.80	5	10,069	0.05%
2020/12/24	8	51.00	9	51.84	51.50	-1	9,435	-0.01%
2020/12/23	4	48.59	10	48.41	48.80	-6	7,858	-0.08%
2020/12/22	5	45.26	13	45.90	44.40	-8	7,373	-0.11%
2020/12/21	7	44.74	10	44.95	45.10	-3	7,047	-0.04%
2020/12/18	3	43.37	0	0.00	43.45	3	6,902	0.04%
2020/12/16	0	0.00	1	42.70	42.85	-1	6,903	-0.01%
2020/12/15	2	42.08	3	42.47	41.90	-1	6,927	-0.01%
2020/12/14	3	42.90	1	43.35	43.15	2	7,004	0.03%
2020/12/11	1	42.10	0	0.00	42.50	1	6,994	0.01%
2020/12/10	9	43.99	6	43.32	43.30	3	6,923	0.04%
2020/12/08	1	44.45	2	45.15	45.25	-1	6,732	-0.01%
2020/12/07	5	44.94	0	0.00	44.85	5	6,676	0.07%
2020/12/04	1	46.05	3	46.18	46.20	-2	6,565	-0.03%
2020/12/03	3	45.30	0	0.00	45.20	3	6,440	0.05%
2020/12/02	0	0.00	4	45.81	45.50	-4	6,364	-0.06%
2020/12/01	5	44.78	0	0.00	44.95	5	6,252	0.08%
2020/11/30	1	46.75	0	0.00	45.85	1	6,096	0.02%
2020/11/27	3	46.15	0	0.00	46.05	3	5,956	0.05%
2020/11/26	3	47.18	2	46.60	46.50	1	5,867	0.02%
2020/11/25	2	45.38	2	45.20	46.00	0	5,354	0.00%
2020/11/24	1	44.70	29	45.99	44.45	-28	5,108	-0.55%
2020/11/23	1	44.55	6	45.14	44.40	-5	4,777	-0.10%
2020/11/20	8	45.05	2	45.50	44.45	6	4,694	0.13%
2020/11/19	1	44.60	37	44.61	45.20	-36	4,544	-0.79%
2020/11/18	7	45.01	1	45.15	45.00	6	4,419	0.14%
2020/11/17	15	45.57	14	44.79	44.50	1	4,216	0.02%
2020/11/16	49	45.51	22	44.89	44.50	27	3,939	0.69%
2020/11/13	1	42.30	68	42.56	42.90	-67	3,069	-2.18%
2020/11/12	10	41.53	66	42.35	41.90	-56	2,611	-2.14%
2020/11/11	0	0.00	13	40.36	40.70	-13	2,016	-0.64%
2020/11/10	85	38.60	2	38.85	38.85	83	1,876	4.42%
2020/11/09	1	38.30	0	0.00	38.55	1	1,881	0.05%
2020/11/06	151	39.00	0	0.00	38.50	151	1,890	7.99%	大買/鉅額交易
2020/11/05	0	0.00	1	38.95	38.70	-1	1,910	-0.05%
2020/11/02	2	37.98	1	38.40	38.50	1	1,988	0.05%
2020/10/30	0	0.00	2	38.55	38.30	-2	2,010	-0.10%
2020/10/26	0	0.00	2	38.93	38.70	-2	2,222	-0.09%
2020/10/23	0	0.00	1	38.00	38.20	-1	2,189	-0.05%
2020/10/21	1	38.00	1	37.95	37.95	0	2,274	0.00%
2020/10/20	1	38.25	4	38.14	38.10	-3	2,295	-0.13%
2020/10/08	2	37.08	0	0.00	37.05	2	2,412	0.08%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/22	1	38.30	0	0.00	38.20	1	2,992	0.03%
2020/09/21	1	39.05	1	38.80	38.70	0	3,083	0.00%
2020/09/18	1	39.30	1	40.70	39.30	0	3,137	0.00%
2020/09/17	0	0.00	4	40.59	40.60	-4	3,125	-0.13%
2020/09/16	1	39.75	1	39.70	39.70	0	3,050	0.00%
2020/09/15	0.1	39.25	1	39.60	39.40	-0.9	3,060	-0.03%
2020/09/11	10	38.20	0	0.00	38.50	10	3,163	0.32%
2020/09/09	4	39.00	7	38.91	39.00	-3	3,282	-0.09%
2020/09/08	15	38.05	0	0.00	38.15	15	3,281	0.46%
2020/09/07	2	37.88	0	0.00	37.65	2	3,318	0.06%
2020/09/01	25	38.15	0	0.00	38.15	25	3,582	0.70%
2020/08/31	0	0.00	1	38.00	38.00	-1	3,640	-0.03%
2020/08/26	11	38.00	0	0.00	38.05	11	3,815	0.29%
2020/08/25	0	0.00	1	38.70	38.40	-1	3,846	-0.03%
2020/08/21	3	36.60	0	0.00	37.00	3	3,954	0.08%
2020/08/20	0	0.00	3	36.10	36.05	-3	4,025	-0.07%
2020/08/19	20	38.90	1	39.20	38.90	19	4,079	0.47%
2020/08/18	2	39.13	0	0.00	39.05	2	4,106	0.05%
2020/08/17	3	39.12	1	39.40	39.40	2	4,145	0.05%
2020/08/14	2	39.18	0	0.00	39.15	2	4,210	0.05%
2020/08/13	10	39.50	0	0.00	39.05	10	4,247	0.24%
2020/08/12	3	39.37	0	0.00	39.35	3	4,324	0.07%
2020/08/11	10	39.79	1	39.65	39.65	9	4,471	0.20%
2020/08/07	13	40.19	0	0.00	40.10	13	4,745	0.27%
2020/08/06	0	0.00	3	40.70	40.75	-3	4,823	-0.06%
2020/08/05	0	0.00	5	41.22	41.20	-5	5,014	-0.10%
2020/08/04	0	0.00	2	41.53	41.25	-2	5,361	-0.04%
2020/08/03	2	40.75	0	0.00	40.85	2	5,506	0.04%
2020/07/31	26	41.00	12	41.02	41.15	14	5,644	0.25%
2020/07/30	1	40.90	4	40.71	40.90	-3	5,952	-0.05%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/28	1	39.30	0	0.00	38.50	1	6,369	0.02%
2020/07/27	0	0.00	4	39.83	39.80	-4	6,722	-0.06%
2020/07/24	10	40.60	0	0.00	40.05	10	6,856	0.15%
2020/07/23	0	0.00	2	41.13	40.85	-2	6,857	-0.03%
2020/07/22	0	0.00	6	40.60	40.35	-6	6,847	-0.09%
2020/07/20	2	39.55	0	0.00	39.80	2	6,826	0.03%
2020/07/15	0	0.00	1	41.20	40.30	-1	6,823	-0.01%
2020/07/14	2	40.68	0	0.00	40.60	2	6,846	0.03%
2020/07/13	0	0.00	1	40.90	40.90	-1	6,834	-0.01%
2020/07/10	8	40.26	0	0.00	40.10	8	6,865	0.12%
2020/07/09	7	41.73	0	0.00	41.20	7	6,897	0.10%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	1	41.45	0	0.00	42.00	1	6,965	0.01%
2020/07/06	0	0.00	8	41.84	41.75	-8	6,931	-0.12%
2020/07/03	1	41.00	1	40.85	40.90	0	6,929	0.00%
2020/07/02	5	41.25	0	0.00	41.15	5	6,967	0.07%
2020/07/01	2	41.68	1	41.95	41.65	1	6,887	0.01%
2020/06/30	0	0.00	3	41.95	41.85	-3	6,845	-0.04%
2020/06/29	1	42.90	5	42.85	42.90	-4	6,765	-0.06%
2020/06/22	1	42.50	0	0.00	42.45	1	6,647	0.02%
2020/06/19	3	42.73	8	42.96	42.85	-5	6,669	-0.07%
2020/06/18	2	43.08	0	0.00	42.85	2	6,667	0.03%
2020/06/17	8	42.53	5	42.35	42.95	3	6,597	0.05%
2020/06/16	0	0.00	1	42.10	42.00	-1	6,551	-0.02%
2020/06/12	5	40.15	5	41.10	41.50	0	6,634	0.00%
2020/06/11	8	41.33	2	40.90	40.90	6	6,651	0.09%
2020/06/10	4	42.49	2	42.78	42.45	2	6,623	0.03%
2020/06/09	1	42.25	5	42.40	42.30	-4	6,697	-0.06%
2020/06/08	0	0.00	3	43.15	42.25	-3	6,808	-0.04%
2020/06/05	0	0.00	10	42.70	42.65	-10	6,766	-0.15%
2020/06/04	15	42.50	0	0.00	42.65	15	6,762	0.22%
2020/06/01	0	0.00	8	41.64	41.75	-8	6,870	-0.12%
2020/05/27	0	0.00	3	42.10	41.85	-3	6,848	-0.04%
2020/05/26	2	41.70	0	0.00	42.25	2	6,841	0.03%
2020/05/25	1	41.20	0	0.00	41.55	1	6,753	0.01%
2020/05/22	0	0.00	2	41.35	41.15	-2	6,717	-0.03%
2020/05/21	3	41.80	0	0.00	41.90	3	6,697	0.04%
2020/05/20	1	41.00	0	0.00	40.95	1	6,702	0.01%
2020/05/19	4	41.55	4	40.95	41.85	0	6,669	0.00%
2020/05/18	8	40.49	0	0.00	40.20	8	6,592	0.12%
2020/05/15	0	0.00	2	42.00	41.90	-2	6,449	-0.03%
2020/05/14	9	43.36	6	42.35	41.30	3	6,348	0.05%
2020/05/13	1	43.05	12	43.00	42.95	-11	6,213	-0.18%
2020/05/12	9	44.44	4	43.70	43.70	5	6,141	0.08%
2020/05/11	8	44.42	9	44.18	44.20	-1	5,978	-0.02%
2020/05/08	5	41.82	3	42.25	42.30	2	5,640	0.04%
2020/05/07	1	42.35	6	42.55	42.30	-5	5,486	-0.09%
2020/05/06	7	42.17	11	42.54	41.75	-4	5,362	-0.07%
2020/05/05	0	0.00	3	41.07	40.80	-3	5,071	-0.06%
2020/05/04	5	40.90	2	41.13	41.50	3	4,899	0.06%
2020/04/30	8	39.38	16	39.19	40.50	-8	4,660	-0.17%
2020/04/29	3	36.95	0	0.00	36.85	3	4,394	0.07%
2020/04/27	1	35.25	0	0.00	35.25	1	4,465	0.02%
2020/04/22	2	33.70	0	0.00	34.05	2	4,453	0.04%
2020/04/21	2	34.40	0	0.00	33.60	2	4,466	0.04%
2020/04/16	5	35.35	0	0.00	35.15	5	4,539	0.11%
2020/04/15	0	0.00	1	35.10	35.20	-1	4,612	-0.02%
2020/04/14	2	35.10	12	35.20	35.40	-10	4,612	-0.22%
2020/04/13	1	34.25	1	34.75	34.80	0	4,589	0.00%
2020/04/10	0	0.00	5	33.15	33.30	-5	4,513	-0.11%
2020/04/09	0	0.00	1	33.35	33.00	-1	4,571	-0.02%
2020/04/08	0	0.00	15	32.87	33.50	-15	4,574	-0.33%
2020/04/07	0	0.00	15	31.59	32.90	-15	4,500	-0.33%
2020/04/06	0	0.00	32	30.18	30.50	-32	4,421	-0.72%
2020/03/31	0	0.00	3	29.98	29.80	-3	4,456	-0.07%
2020/03/30	2	29.20	1	30.15	30.20	1	4,472	0.02%
2020/03/27	1	30.75	3	30.37	30.20	-2	4,543	-0.04%
2020/03/26	1	29.35	1	29.70	29.70	0	4,546	0.00%
2020/03/25	4	29.80	1	29.70	29.70	3	4,561	0.07%
2020/03/24	1	28.30	12	28.26	28.25	-11	4,573	-0.24%
2020/03/20	0	0.00	17	28.51	28.60	-17	5,173	-0.33%
2020/03/19	2	26.45	10	26.49	26.45	-8	5,391	-0.15%
2020/03/18	5	30.15	0	0.00	29.35	5	5,436	0.09%
2020/03/17	6	29.82	2	29.75	29.90	4	5,549	0.07%
2020/03/16	0	0.00	1	32.10	31.00	-1	5,561	-0.02%
2020/03/13	5	31.15	2	31.60	31.95	3	5,565	0.05%
2020/03/12	22	35.28	5	34.80	34.30	17	5,506	0.31%
2020/03/10	1	37.55	0	0.00	38.55	1	5,761	0.02%
2020/03/09	2	38.15	2	38.63	38.00	0	5,901	0.00%
2020/03/06	0	0.00	6	39.88	39.70	-6	5,920	-0.10%
2020/03/05	5	39.60	0	0.00	39.65	5	6,003	0.08%
2020/03/04	1	38.30	0	0.00	38.40	1	6,457	0.02%
2020/02/27	4	37.63	0	0.00	37.00	4	6,860	0.06%
2020/02/26	0	0.00	1	38.80	39.30	-1	6,803	-0.01%
2020/02/25	1	38.70	0	0.00	38.90	1	6,761	0.01%
2020/02/24	0	0.00	2	39.00	39.15	-2	6,759	-0.03%
2020/02/21	1	39.05	0.1	38.85	38.95	0.9	6,745	0.01%
2020/02/19	1	38.35	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.25	0	0.00	38.05	1	6,686	0.01%
2020/02/13	0	0.00	1	38.75	37.70	-1	6,723	-0.01%
2020/02/12	1	38.20	0	0.00	38.30	1	6,714	0.01%
2020/02/11	0	0.00	1	37.80	37.65	-1	6,756	-0.01%
2020/02/06	1	36.50	0	0.00	37.10	1	7,746	0.01%
2020/02/03	1	33.05	2	34.30	33.40	-1	7,678	-0.01%
2020/01/31	4	37.65	1	36.45	36.45	3	7,587	0.04%
2020/01/30	7	38.86	1	39.30	38.45	6	7,532	0.08%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	1	43.35	43.40	-1	7,662	-0.01%
2020/01/15	2	43.70	1	43.95	43.35	1	7,873	0.01%
2020/01/14	0	0.00	1	44.00	43.75	-1	8,146	-0.01%
2020/01/13	4	43.20	0	0.00	43.40	4	8,108	0.05%
2020/01/09	3	42.82	1	42.40	42.40	2	8,088	0.02%
2020/01/06	2	42.00	5	42.67	42.80	-3	8,254	-0.04%
2020/01/02	1	43.05	0	0.00	43.10	1	8,253	0.01%
2019/12/30	0	0.00	2	42.55	42.55	-2	8,401	-0.02%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	1	42.30	0	0.00	42.20	1	8,527	0.01%
2019/12/25	3	42.00	2	42.23	42.45	1	8,590	0.01%
2019/12/24	3	41.37	0	0.00	41.45	3	8,942	0.03%
2019/12/23	4	42.08	0.1	42.10	41.95	3.9	8,962	0.04%
2019/12/20	1	42.30	0	0.00	42.60	1	9,107	0.01%
2019/12/19	6	42.78	10	42.62	42.75	-4	9,700	-0.04%
2019/12/18	8	43.03	7	43.55	42.60	1	10,083	0.01%
2019/12/17	14	44.59	4	44.18	44.25	10	10,305	0.10%
2019/12/16	4	46.18	8	46.50	46.80	-4	10,013	-0.04%
2019/12/13	2	45.18	3	45.57	45.30	-1	9,961	-0.01%
2019/12/12	5	45.48	3	45.87	44.85	2	10,269	0.02%
2019/12/11	4	45.06	1	44.95	45.30	3	10,281	0.03%
2019/12/10	4	44.60	3	44.82	45.00	1	10,391	0.01%
2019/12/09	4	45.33	3	45.85	45.00	1	10,420	0.01%
2019/12/06	11	45.39	3	45.67	45.30	8	10,519	0.08%
2019/12/05	3	45.80	2	45.65	45.40	1	10,532	0.01%
2019/12/04	0	0.00	5	44.96	45.25	-5	10,426	-0.05%
2019/12/03	5	44.67	6	44.50	44.50	-1	10,636	-0.01%
2019/12/02	1	44.20	1	45.00	44.85	0	10,677	0.00%
2019/11/29	5	45.19	15	45.28	44.40	-10	10,682	-0.09%
2019/11/28	10	44.25	12	43.94	43.90	-2	10,301	-0.02%
2019/11/27	1	42.60	2	42.88	42.60	-1	10,422	-0.01%
2019/11/26	11	43.07	0	0.00	43.00	11	10,526	0.10%
2019/11/25	0	0.00	1	41.45	41.25	-1	10,621	-0.01%
2019/11/21	1	40.80	0	0.00	41.00	1	11,463	0.01%
2019/11/20	3	40.77	1	40.65	40.60	2	11,769	0.02%
2019/11/18	8	41.20	0	0.00	41.05	8	12,160	0.07%
2019/11/15	3	41.15	2	41.13	40.90	1	12,388	0.01%
2019/11/12	1	41.60	3.1	41.31	41.45	-2.1	13,341	-0.02%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/07	9	40.41	6	40.85	40.60	3	14,552	0.02%
2019/11/06	18	43.54	2	42.63	42.00	16	14,468	0.11%
2019/11/05	4	45.39	14	44.78	45.30	-10	14,132	-0.07%
2019/11/04	3	43.65	7	43.85	43.50	-4	13,749	-0.03%
2019/11/01	11	43.51	1	43.95	43.50	10	13,691	0.07%
2019/10/31	14	43.88	6	43.45	43.35	8	13,704	0.06%
2019/10/30	0	0.00	3	43.57	43.65	-3	13,699	-0.02%
2019/10/29	2	44.15	2	42.80	42.80	0	13,673	0.00%
2019/10/28	2	43.53	2	44.00	43.85	0	13,617	0.00%
2019/10/25	2	43.68	0	0.00	43.15	2	13,563	0.01%
2019/10/24	5	44.45	0	0.00	44.10	5	13,517	0.04%
2019/10/23	0	0.00	2	44.40	44.35	-2	13,520	-0.01%
2019/10/22	3	43.62	7	44.11	44.10	-4	13,312	-0.03%
2019/10/21	0	0.00	6	42.74	42.75	-6	13,039	-0.05%
2019/10/17	5	41.70	1	41.95	41.95	4	12,961	0.03%
2019/10/16	5	42.07	4	42.45	42.00	1	12,920	0.01%
2019/10/15	9	42.52	1	42.45	42.45	8	12,807	0.06%
2019/10/09	5	40.60	0	0.00	40.50	5	12,511	0.04%
2019/10/08	8	41.54	0	0.00	41.25	8	12,425	0.06%
2019/10/07	4	42.20	1	41.20	42.00	3	12,362	0.02%
2019/10/04	2	41.43	1	41.80	41.00	1	12,222	0.01%
2019/10/03	3	41.60	2	41.80	41.95	1	12,128	0.01%
2019/10/02	4	41.06	0	0.00	42.40	4	12,070	0.03%
2019/10/01	16	40.80	3	40.40	41.00	13	11,963	0.11%
2019/09/27	6	40.62	7	41.72	40.60	-1	11,886	-0.01%
2019/09/25	3	43.38	3	43.25	43.20	0	11,442	0.00%
2019/09/24	0	0.00	3	44.90	43.45	-3	11,299	-0.03%
2019/09/23	8	47.72	3	47.17	46.80	5	10,695	0.05%
2019/09/20	1	47.70	0	0.00	48.60	1	10,293	0.01%
2019/09/19	0	0.00	1	46.55	46.90	-1	9,803	-0.01%
2019/09/18	6	47.54	3	46.93	46.55	3	9,709	0.03%
2019/09/16	6	46.44	4	46.30	46.50	2	9,039	0.02%
2019/09/12	2	45.65	4	45.10	46.35	-2	8,913	-0.02%
2019/09/11	3	45.45	0	0.00	45.20	3	8,751	0.03%
2019/09/10	3	45.15	0	0.00	45.30	3	8,666	0.03%
2019/09/06	4	46.50	10	46.58	46.30	-6	8,432	-0.07%
2019/09/05	2	46.20	0	0.00	46.70	2	8,273	0.02%
2019/09/04	5	45.10	7	44.74	45.25	-2	7,862	-0.03%
2019/09/03	0	0.00	1	44.80	45.05	-1	7,723	-0.01%
2019/09/02	0	0.00	1	44.20	44.50	-1	7,511	-0.01%
2019/08/30	2.1	44.57	4	44.40	43.20	-2	7,313	-0.03%
2019/08/29	0	0.00	4	46.36	46.80	-4	6,927	-0.06%
2019/08/28	3	46.63	4	46.18	46.30	-1	6,709	-0.01%
2019/08/27	2	45.48	20	46.54	46.50	-18	6,414	-0.28%
2019/08/26	6	43.07	6	43.18	43.55	0	5,719	0.00%
2019/08/23	5	43.55	7	43.12	42.95	-2	5,531	-0.04%
2019/08/22	1	43.00	1	42.30	42.30	0	5,193	0.00%
2019/08/21	1	42.10	1	41.95	42.00	0	4,975	0.00%
2019/08/20	0	0.00	20	41.13	40.80	-20	4,749	-0.42%
2019/08/19	2	43.60	1	44.00	42.30	1	4,500	0.02%
2019/08/16	0	0.00	1	41.75	41.75	-1	4,112	-0.02%
2019/08/15	2	40.50	4	41.48	41.80	-2	3,876	-0.05%
2019/08/14	2	39.95	31	39.94	41.50	-29	3,444	-0.84%
2019/08/13	22	38.70	4	38.86	38.20	18	2,872	0.63%
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	0	0.00	8	33.99	34.65	-8	2,010	-0.40%
2019/08/07	0	0.00	3	33.60	33.65	-3	1,853	-0.16%
2019/08/05	0	0.00	5	32.11	32.00	-5	1,759	-0.28%
2019/08/01	0	0.00	4	34.00	33.40	-4	1,744	-0.23%
2019/07/30	0	0.00	3	32.70	32.80	-3	1,668	-0.18%
2019/07/29	1	33.75	5	33.79	33.70	-4	1,635	-0.24%
2019/07/17	12	31.00	1	31.20	31.00	11	1,504	0.73%
2019/07/12	1	31.30	0	0.00	30.95	1	1,615	0.06%
2019/07/09	4	30.85	0	0.00	30.45	4	1,802	0.22%
2019/07/03	1	30.85	5	31.55	30.90	-4	1,975	-0.20%
2019/07/02	3	31.30	1	31.50	31.50	2	2,063	0.10%
2019/07/01	3	30.50	11	30.98	31.45	-8	2,088	-0.38%
2019/06/28	14	32.37	0	0.00	32.10	14	2,361	0.59%
2019/06/25	1	31.65	0	0.00	31.95	1	2,505	0.04%
2019/06/24	1	32.30	3	32.50	32.30	-2	2,576	-0.08%
2019/06/21	1	32.30	3	32.35	32.50	-2	2,585	-0.08%
2019/06/20	2	32.50	6	32.58	32.70	-4	2,619	-0.15%
2019/06/13	4	30.78	5	30.81	31.00	-1	2,623	-0.04%
2019/06/11	0	0.00	11	29.10	29.20	-11	2,613	-0.42%
2019/06/10	2	28.75	1	28.75	28.80	1	2,623	0.04%
2019/05/31	0	0.00	2	29.15	29.00	-2	2,734	-0.07%
2019/05/30	1	28.80	0	0.00	28.90	1	2,754	0.04%
2019/05/29	3	28.50	2	28.25	28.15	1	2,785	0.04%
2019/05/23	10	28.40	0	0.00	28.30	10	3,368	0.30%
2019/05/22	0	0.00	10	29.45	28.80	-10	3,392	-0.29%
2019/05/20	10	28.55	0	0.00	28.50	10	3,451	0.29%
2019/05/17	2	29.80	0.1	29.60	28.85	1.9	3,485	0.05%
2019/05/16	2	30.00	0	0.00	29.60	2	3,536	0.06%
2019/05/15	0	0.00	10	30.35	30.05	-10	3,645	-0.27%
2019/05/14	12	27.27	1	29.20	29.50	11	3,661	0.30%
2019/05/13	2	28.85	15	29.43	28.70	-13	3,712	-0.35%
2019/05/09	0	0.00	1.1	31.14	30.35	-1.1	3,760	-0.03%
2019/05/08	0	0.00	5	31.40	31.30	-5	3,748	-0.13%
2019/05/02	0	0.00	15	32.75	33.00	-15	3,818	-0.39%
2019/04/30	0	0.00	28	32.35	32.80	-28	3,854	-0.73%
2019/04/29	5	33.25	2	33.18	33.00	3	3,914	0.08%
2019/04/26	1	34.10	2	34.25	34.00	-1	3,924	-0.03%
2019/04/25	9	34.82	10	34.90	34.60	-1	3,952	-0.03%
2019/04/24	2	34.30	0	0.00	34.65	2	4,013	0.05%
2019/04/23	13	34.33	1	34.10	34.40	12	4,004	0.30%
2019/04/22	10	34.94	0	0.00	34.55	10	4,007	0.25%
2019/04/19	1	34.90	0	0.00	34.90	1	4,037	0.02%
2019/04/17	9	34.50	0	0.00	34.50	9	3,983	0.23%
2019/04/16	5	34.50	1	34.70	34.90	4	4,021	0.10%
2019/04/15	1	33.80	2	33.75	33.75	-1	3,935	-0.03%
2019/04/12	4	33.25	1	32.90	32.80	3	3,916	0.08%
2019/04/11	1	33.70	3	33.63	33.15	-2	3,913	-0.05%
2019/04/10	2	33.95	2	33.95	33.85	0	3,898	0.00%
2019/04/09	2	34.60	5	34.70	34.35	-3	3,879	-0.08%
2019/04/08	3	33.87	0	0.00	34.00	3	3,761	0.08%
2019/04/03	0	0.00	1	34.55	34.60	-1	3,670	-0.03%
2019/04/02	1	35.05	4	35.14	34.55	-3	3,618	-0.08%
2019/04/01	0	0.00	5	33.70	33.40	-5	3,357	-0.15%
2019/03/29	10	33.35	2	33.33	33.30	8	3,274	0.24%
2019/03/28	0	0.00	5	32.32	32.45	-5	3,149	-0.16%
2019/03/19	0.2	32.20	2	32.65	32.20	-1.8	3,165	-0.06%
2019/03/18	0	0.00	7	32.13	32.50	-7	3,114	-0.22%
2019/03/14	1	30.90	0	0.00	30.75	1	3,083	0.03%
2019/03/07	2	31.85	0	0.00	31.30	2	3,361	0.06%
2019/03/06	4	31.35	0	0.00	31.30	4	3,401	0.12%
2019/02/27	3	31.88	8	31.91	32.50	-5	3,436	-0.15%
2019/02/26	45	32.86	13	32.80	32.55	32	3,339	0.96%
2019/02/21	2	30.75	0	0.00	30.80	2	2,927	0.07%
2019/02/20	0	0.00	4	31.10	30.75	-4	2,971	-0.13%
2019/02/18	71	30.85	15	30.85	30.70	56	2,941	1.90%
2019/02/15	30	30.85	0	0.00	31.00	30	2,918	1.03%
2019/02/14	45	30.71	11	31.00	31.20	34	2,878	1.18%
2019/02/13	266	30.20	1	30.20	30.20	265	2,851	9.29%	大買/鉅額交易
2019/02/12	615	30.69	0	0.00	30.60	615	2,821	21.80%	大買/鉅額交易
2019/02/11	0	0.00	1	30.35	30.70	-1	2,757	-0.04%
2019/01/30	4	29.95	0	0.00	29.95	4	2,692	0.15%
2019/01/28	0	0.00	1	30.30	30.15	-1	2,676	-0.04%
2019/01/25	0	0.00	9	29.98	30.05	-9	2,701	-0.33%
2019/01/24	3	29.70	0	0.00	29.30	3	2,658	0.11%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/21	3	30.35	8	30.29	30.05	-5	2,591	-0.19%
2019/01/17	0	0.00	7	29.47	29.15	-7	2,491	-0.28%
2019/01/16	4	29.40	14	29.13	29.55	-10	2,448	-0.41%
2019/01/15	0	0.00	2	28.10	28.15	-2	2,341	-0.09%
2019/01/11	0.1	28.25	2	28.30	28.30	-1.9	2,327	-0.08%
2019/01/09	3	27.85	0	0.00	27.85	3	2,264	0.13%
2019/01/08	5	27.72	0	0.00	27.90	5	2,242	0.22%
2019/01/07	1	26.70	1	27.20	27.30	0	2,172	0.00%
2019/01/04	2	26.30	0	0.00	26.40	2	2,170	0.09%
2018/12/28	5	28.08	0	0.00	28.05	5	2,188	0.23%
2018/12/27	8	28.56	0	0.00	28.25	8	2,211	0.36%
2018/12/26	0	0.00	1	28.45	28.25	-1	2,194	-0.05%
2018/12/25	1	28.95	0	0.00	29.10	1	2,183	0.05%
2018/12/24	0.1	29.80	14	29.72	29.85	-13.9	2,183	-0.63%
2018/12/22	2	28.83	1	28.95	29.20	1	2,119	0.05%
2018/12/21	10	28.24	0	0.00	28.40	10	2,135	0.47%
2018/12/20	5	28.50	4	28.80	28.30	1	2,195	0.05%
2018/12/19	0	29.30	0	0.00	29.30	0	2,155	0.00%
2018/12/18	4	28.15	0	0.00	28.10	4	2,125	0.19%
2018/12/13	0	0.00	4	29.50	29.15	-4	2,214	-0.18%
2018/12/11	1	28.25	4	28.43	28.90	-3	2,113	-0.14%
2018/12/10	1	27.70	0	0.00	27.70	1	2,176	0.05%
2018/12/07	6	28.30	2.1	28.26	28.20	3.9	2,176	0.18%
2018/12/06	1	29.40	4	29.65	29.10	-3	2,101	-0.14%
2018/12/03	1	30.30	6	31.00	30.90	-5	1,987	-0.25%
2018/11/30	0.1	29.80	0	0.00	30.00	0.1	1,923	0.01%
2018/11/28	0	0.00	1	29.15	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	1	28.15	28.45	-1	1,750	-0.06%
2018/11/22	2	28.28	2	28.75	28.00	0	1,724	0.00%
2018/11/20	0	0.00	1	28.55	28.40	-1	1,737	-0.06%
2018/11/19	3	28.33	5	28.89	29.00	-2	1,710	-0.12%
2018/11/15	2	27.33	0	0.00	27.30	2	1,647	0.12%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	27.70	1	28.05	28.05	0	1,671	0.00%
2018/11/12	4	28.44	6	28.36	28.35	-2	1,689	-0.12%
2018/11/08	1	27.20	6	27.50	26.90	-5	1,630	-0.31%
2018/11/02	1	28.15	0	0.00	27.15	1	1,795	0.06%
2018/10/31	0	0.00	1	24.85	25.45	-1	1,740	-0.06%
2018/10/29	6	23.92	0	0.00	23.95	6	1,746	0.34%
2018/10/26	2	24.90	0	0.00	24.00	2	1,786	0.11%
2018/10/24	0	0.00	1	25.50	25.45	-1	1,826	-0.05%
2018/10/19	7	25.07	2	25.30	25.45	5	1,863	0.27%
2018/10/17	2	26.70	0	0.00	26.20	2	1,908	0.10%
2018/10/16	0	0.00	2	26.00	25.90	-2	1,909	-0.10%
2018/10/15	0	0.00	1	25.35	25.60	-1	1,914	-0.05%
2018/10/12	3	24.68	3	25.42	25.60	0	1,912	0.00%
2018/10/11	4	25.83	0	0.00	25.75	4	1,897	0.21%
2018/10/08	13	29.17	0	0.00	29.10	13	1,885	0.69%
2018/10/03	1	31.75	2	31.80	31.60	-1	1,883	-0.05%
2018/10/02	1	31.95	8	32.28	31.90	-7	1,892	-0.37%
2018/10/01	0	0.00	5	32.50	32.45	-5	1,906	-0.26%
2018/09/28	0.1	31.90	0	0.00	31.90	0.1	1,948	0.01%
2018/09/27	1	32.10	2	31.93	31.85	-1	1,955	-0.05%
2018/09/21	6	31.49	3	31.30	31.40	3	1,962	0.15%
2018/09/20	3	31.72	0	0.00	31.40	3	2,000	0.15%
2018/09/19	2	32.70	10	33.33	32.60	-8	2,034	-0.39%
2018/09/14	1	30.50	7	31.85	32.80	-6	2,040	-0.29%
2018/09/10	2	29.95	0	0.00	28.40	2	2,006	0.10%
2018/09/07	5	30.90	1	32.20	30.60	4	1,997	0.20%
2018/09/06	5	32.40	0	0.00	32.40	5	2,007	0.25%
2018/09/05	1	32.75	6	32.99	32.70	-5	2,066	-0.24%
2018/09/03	7	32.29	0	0.00	32.00	7	2,299	0.30%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/29	2	33.35	6	33.35	33.15	-4	2,396	-0.17%
2018/08/28	0	0.00	3	33.03	33.30	-3	2,399	-0.13%
2018/08/27	0	0.00	6	32.15	32.20	-6	2,397	-0.25%
2018/08/24	0	0.00	5	31.88	31.95	-5	2,418	-0.21%
2018/08/23	6	32.18	1	32.60	32.10	5	2,534	0.20%
2018/08/22	5	32.00	0	0.00	31.80	5	2,538	0.20%
2018/08/17	3	33.25	1	32.90	33.40	2	2,584	0.08%
2018/08/16	13	32.14	1	32.40	32.60	12	2,627	0.46%
2018/08/15	1	32.85	10	33.05	32.80	-9	2,621	-0.34%
2018/08/14	0	0.00	1	33.55	33.50	-1	2,631	-0.04%
2018/08/13	11	34.70	0	0.00	32.60	11	2,627	0.42%
2018/08/10	5	36.03	0	0.00	35.80	5	2,563	0.20%
2018/08/09	0	0.00	10	37.50	37.45	-10	2,554	-0.39%
2018/08/03	1	38.10	0	0.00	38.20	1	2,602	0.04%
2018/08/02	1	38.50	0	0.00	38.50	1	2,624	0.04%
2018/07/31	0	0.00	2	38.60	38.65	-2	2,586	-0.08%
2018/07/25	1	38.00	0	0.00	37.85	1	2,622	0.04%
2018/07/24	4	37.83	2	37.90	38.00	2	2,620	0.08%
2018/07/20	0	0.00	2	37.65	37.55	-2	2,606	-0.08%
2018/07/17	3	38.30	6	38.00	38.00	-3	2,771	-0.11%
2018/07/09	0	0.00	1	38.70	37.80	-1	3,295	-0.03%
2018/07/06	1	37.30	2	38.05	38.00	-1	3,328	-0.03%
2018/07/05	3	37.47	3	38.15	37.20	0	3,292	0.00%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/03	1	38.05	3	38.20	37.60	-2	3,303	-0.06%
2018/07/02	3	37.62	0	0.00	37.25	3	3,281	0.09%
2018/06/29	2	37.75	2	37.70	37.60	0	3,293	0.00%
2018/06/28	6	40.54	0	0.00	40.00	6	3,311	0.18%
2018/06/27	2	40.80	12	40.65	40.35	-10	3,296	-0.30%
2018/06/26	4	40.30	0	0.00	40.20	4	3,309	0.12%
2018/06/25	0	0.00	1	41.25	41.25	-1	3,337	-0.03%
2018/06/20	4	41.00	0	0.00	40.85	4	3,344	0.12%
2018/06/19	1	41.60	0	0.00	41.50	1	3,344	0.03%
2018/06/15	0	0.00	1	42.25	42.25	-1	3,341	-0.03%
2018/06/14	10	42.05	1	41.80	41.65	9	3,314	0.27%
2018/06/13	5	41.76	16	41.87	41.45	-11	3,282	-0.34%
2018/06/12	1	42.75	9	42.44	42.20	-8	3,249	-0.25%
2018/06/11	0	0.00	5	41.08	41.50	-5	3,079	-0.16%
2018/06/07	2	40.78	5	41.21	40.65	-3	3,184	-0.09%
2018/06/06	4	40.69	3	40.72	40.70	1	3,253	0.03%
2018/06/05	1	40.05	1	40.65	40.05	0	3,324	0.00%
2018/06/04	2	40.30	10	40.48	40.30	-8	3,317	-0.24%
2018/06/01	3	39.85	0	0.00	39.85	3	3,321	0.09%
2018/05/31	17	40.12	0	0.00	39.85	17	3,334	0.51%
2018/05/29	1	39.10	0	0.00	39.10	1	3,360	0.03%
2018/05/25	2	39.25	0	0.00	39.20	2	3,448	0.06%
2018/05/24	2	39.75	5	39.64	39.55	-3	3,460	-0.09%
2018/05/23	4	38.81	0	0.00	38.85	4	3,418	0.12%
2018/05/22	0	0.00	4	39.10	39.00	-4	3,449	-0.12%
2018/05/21	0	0.00	2	39.50	39.10	-2	3,453	-0.06%
2018/05/18	2	38.88	1	38.75	38.75	1	3,462	0.03%
2018/05/17	1	39.30	2	39.40	39.25	-1	3,513	-0.03%
2018/05/15	1	38.35	1	39.00	38.25	0	3,546	0.00%
2018/05/11	7	38.57	0	0.00	38.50	7	3,703	0.19%
2018/05/10	0	0.00	2	39.40	39.05	-2	3,711	-0.05%
2018/05/09	3	38.32	1	38.35	38.40	2	3,736	0.05%
2018/05/07	1	37.95	0	0.00	37.95	1	3,852	0.03%
2018/05/03	3	38.42	0	0.00	38.15	3	4,055	0.07%
2018/05/02	0	0.00	1	39.30	38.85	-1	4,171	-0.02%
2018/04/27	2	39.10	10	39.05	39.10	-8	4,217	-0.19%
2018/04/24	5	40.06	0.1	39.65	39.55	4.9	4,371	0.11%
2018/04/23	16	41.45	0	0.00	41.25	16	4,359	0.37%
2018/04/20	0.1	43.10	0	0.00	43.10	0.1	4,368	0.00%
2018/04/19	0.1	43.00	1	43.15	43.10	-0.9	4,430	-0.02%
2018/04/18	11	42.90	0	0.00	42.85	11	4,569	0.24%
2018/04/17	1	43.10	2	43.75	42.65	-1	4,625	-0.02%
2018/04/16	1.1	43.40	2	43.75	43.40	-0.9	4,656	-0.02%
2018/04/13	25	44.64	17	44.29	43.95	8	4,860	0.16%
2018/04/12	7	41.59	5	42.11	42.30	2	5,110	0.04%
2018/04/11	1	41.25	0	0.00	41.05	1	5,324	0.02%
2018/04/09	0	0.00	1	41.70	41.30	-1	5,461	-0.02%
2018/04/03	0	0.00	1	42.80	42.50	-1	5,469	-0.02%
2018/04/02	2	43.35	10	43.15	43.15	-8	5,508	-0.15%
2018/03/31	2	43.43	0	0.00	43.35	2	5,627	0.04%
2018/03/30	1	43.25	0	0.00	43.15	1	5,713	0.02%
2018/03/29	2	43.20	1	43.20	43.05	1	5,768	0.02%
2018/03/26	1	41.75	1	41.80	41.75	0	5,918	0.00%
2018/03/21	3	42.57	0	0.00	42.55	3	6,059	0.05%
2018/03/20	1	42.10	0	0.00	42.15	1	6,083	0.02%
2018/03/15	1	43.05	0	0.00	42.95	1	6,249	0.02%
2018/03/14	3	43.37	1	43.85	43.25	2	6,329	0.03%
2018/03/12	1	43.70	21	43.45	43.25	-20	6,518	-0.31%
2018/03/09	2	43.28	3	43.30	43.20	-1	6,528	-0.02%
2018/03/07	0	0.00	1	42.50	42.45	-1	6,481	-0.02%
2018/03/05	3	43.33	0	0.00	42.35	3	6,667	0.04%
2018/03/02	12	43.32	2	43.33	43.20	10	6,704	0.15%
2018/03/01	4	43.25	1	42.25	43.30	3	6,668	0.04%
2018/02/26	15	42.30	1	42.35	42.35	14	6,778	0.21%
2018/02/22	0	0.00	1	41.70	41.45	-1	6,832	-0.01%
2018/02/09	2	38.15	1	38.50	39.45	1	6,936	0.01%
2018/02/08	6.1	40.34	0	0.00	39.80	6.1	6,955	0.09%
2018/02/07	1	42.10	5	41.49	41.30	-4	7,144	-0.06%
2018/02/06	5	41.15	26	40.14	40.50	-21	7,439	-0.28%
2018/02/05	3	43.37	0	0.00	43.70	3	7,371	0.04%
2018/02/02	1	43.50	1	43.40	43.25	0	7,397	0.00%
2018/02/01	1	43.90	0	0.00	43.60	1	7,484	0.01%
2018/01/31	2	43.20	2	42.70	44.05	0	7,600	0.00%
2018/01/30	4	44.25	0	0.00	43.65	4	7,710	0.05%
2018/01/29	0	0.00	20	44.23	43.60	-20	7,968	-0.25%
2018/01/26	0	0.00	1	43.40	43.10	-1	7,980	-0.01%
2018/01/25	3	43.10	0	0.00	43.05	3	8,232	0.04%
2018/01/23	20	42.18	2	42.30	42.15	18	8,480	0.21%
2018/01/22	0	0.00	5	41.99	41.90	-5	8,993	-0.06%
2018/01/17	1	42.80	1	42.50	42.45	0	9,108	0.00%
2018/01/16	16	43.37	1	43.20	43.10	15	9,125	0.16%
2018/01/15	0	0.00	1	44.10	44.00	-1	9,125	-0.01%
2018/01/12	5	44.42	9	44.56	44.60	-4	9,108	-0.04%
2018/01/11	6	43.94	1	44.15	43.35	5	9,218	0.05%
2018/01/10	1	43.65	23	44.31	43.65	-22	9,373	-0.23%
2018/01/09	7	44.48	30	43.85	44.05	-23	9,536	-0.24%
2018/01/08	23	45.07	26	44.69	44.90	-3	9,404	-0.03%
2018/01/05	11	43.15	14	42.94	42.80	-3	8,875	-0.03%
2018/01/04	0	0.00	20	41.41	41.40	-20	8,731	-0.23%
2018/01/03	22	42.10	1	41.90	41.75	21	8,915	0.24%
2018/01/02	1	41.10	0	0.00	41.10	1	9,051	0.01%