建準 (2421)-永豐金-鳳山券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股▲1.18%
773人加入追蹤

立即追蹤
本地時間:14:30(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

建準 (2421)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/05/15	7	113.50	0	0.00	112.50	7	10,805	0.06%
2024/05/13	5	112.10	3.1	112.52	112.00	2	12,076	0.02%
2024/05/10	2	114.25	0.1	114.50	114.50	2	12,864	0.02%
2024/05/09	0.1	116.27	3.2	117.34	119.50	-3.1	13,255	-0.02%
2024/05/08	2.2	113.68	2	115.50	115.50	0.2	13,367	0.00%
2024/05/06	0	0.00	1	113.50	114.00	-1	14,664	-0.01%
2024/05/02	0	0.00	1	112.50	112.50	-1	15,317	-0.01%
2024/04/30	1.1	114.86	0	0.00	112.50	1.1	15,649	0.01%
2024/04/29	1	114.50	3	114.67	116.00	-2	16,083	-0.01%
2024/04/26	4	114.13	7	113.00	113.00	-3	16,379	-0.02%
2024/04/25	3	112.17	2	111.75	110.50	1	16,446	0.01%
2024/04/24	48	114.81	30	113.50	113.50	18	16,450	0.11%
2024/04/22	0	0.00	1.3	110.77	109.00	-1.3	16,612	-0.01%
2024/04/19	34.4	113.97	1	112.00	112.00	33.4	16,680	0.20%
2024/04/18	15	114.77	9	114.61	115.50	6	16,710	0.04%
2024/04/17	1	116.50	2	116.51	116.50	-1	16,805	-0.01%
2024/04/16	8.1	116.88	2	116.00	115.50	6.1	16,969	0.04%
2024/04/15	2.2	119.77	2	121.50	120.50	0.2	17,056	0.00%
2024/04/12	6	123.50	0	0.00	123.00	6	17,061	0.04%
2024/04/11	0	0.00	7	123.00	122.50	-7	17,176	-0.04%
2024/04/10	8.1	126.12	14	127.29	123.00	-5.9	17,267	-0.03%
2024/04/09	13	130.46	8	129.31	128.00	5	17,307	0.03%
2024/04/08	0	0.00	9	130.94	132.50	-9	17,458	-0.05%
2024/04/03	9	129.06	6	128.25	128.50	3	17,543	0.02%
2024/04/02	13	129.69	13	129.58	128.50	0	17,602	0.00%
2024/04/01	2	132.00	5	133.49	134.00	-3	17,668	-0.02%
2024/03/29	127	138.43	26	135.83	131.00	101	17,620	0.57%	大買/鉅額交易
2024/03/28	1	132.00	2	133.50	131.50	-1	17,305	-0.01%
2024/03/27	10	127.70	31.8	130.45	132.00	-21.8	17,599	-0.12%
2024/03/26	14	127.00	18.1	128.45	129.00	-4.1	17,322	-0.02%
2024/03/25	2	124.75	1.1	124.60	125.50	0.9	16,892	0.01%
2024/03/22	0	0.00	8	121.69	120.50	-8	16,746	-0.05%
2024/03/21	2	120.00	16	119.41	120.00	-14	16,697	-0.08%
2024/03/20	5.1	121.89	5	119.10	119.00	0.1	16,679	0.00%
2024/03/19	12.2	123.87	2.3	121.22	122.00	9.9	16,634	0.06%
2024/03/18	7.8	118.72	16	120.81	123.00	-8.2	16,533	-0.05%
2024/03/15	12.1	117.09	9	117.50	117.50	3.1	16,458	0.02%
2024/03/14	2	118.25	0	0.00	118.00	2	16,399	0.01%
2024/03/13	42.1	121.88	11.3	119.09	118.50	30.8	16,296	0.19%
2024/03/12	5	124.70	38	124.41	126.00	-33	16,042	-0.21%
2024/03/11	33	123.95	3	123.83	123.50	30	16,071	0.19%
2024/03/08	1.1	124.00	2	126.00	123.00	-0.9	16,014	-0.01%
2024/03/07	20.1	130.05	8	128.75	125.00	12.1	15,879	0.08%
2024/03/06	14	132.11	94.1	133.30	133.50	-80.1	15,534	-0.52%
2024/03/05	12	130.92	33.1	130.85	131.00	-21.1	15,236	-0.14%
2024/03/04	5	131.40	4.1	127.79	127.00	1	15,135	0.01%
2024/03/01	76.1	129.37	11	129.82	131.00	65.1	14,965	0.43%
2024/02/29	6	124.25	9	126.00	127.00	-3	14,759	-0.02%
2024/02/27	12.2	124.54	16	123.53	124.50	-3.8	14,539	-0.03%
2024/02/26	9	124.78	13.3	125.03	127.50	-4.3	14,411	-0.03%
2024/02/23	40	128.00	8.2	128.13	125.00	31.8	14,288	0.22%
2024/02/22	90	137.01	31.8	133.64	132.50	58.2	13,948	0.42%
2024/02/21	1	131.00	16	133.16	132.00	-15	13,715	-0.11%
2024/02/20	5.1	134.29	29	131.41	134.00	-23.9	13,634	-0.18%
2024/02/19	16	137.72	20	136.05	134.50	-4	13,535	-0.03%
2024/02/16	10.1	135.54	118	135.42	136.00	-107.9	13,404	-0.80%	大賣/鉅額交易
2024/02/15	11.1	139.60	12.3	138.68	138.00	-1.2	13,144	-0.01%
2024/02/05	47.4	136.77	33	135.36	132.50	14.3	12,740	0.11%
2024/02/02	81.2	131.56	65	132.90	134.50	16.2	12,054	0.13%
2024/02/01	189.1	122.68	22.2	121.46	122.50	166.9	11,430	1.46%	大買/鉅額交易
2024/01/31	11	116.27	68	116.11	116.50	-57	11,199	-0.51%
2024/01/30	22.2	119.18	150	118.86	118.00	-127.8	11,261	-1.13%	大賣/鉅額交易
2024/01/29	98	115.65	92.4	116.64	117.00	5.6	10,883	0.05%
2024/01/26	13	110.04	7.2	110.00	109.00	5.8	10,329	0.06%
2024/01/25	11.5	109.37	15.3	109.70	109.00	-3.8	10,066	-0.04%
2024/01/24	6.2	111.84	42	111.31	111.50	-35.8	9,756	-0.37%
2024/01/23	17.4	109.00	66.7	110.07	111.50	-49.3	9,444	-0.52%
2024/01/22	13	105.50	27	105.24	107.50	-14	8,967	-0.16%
2024/01/19	5	100.20	13	99.18	100.50	-8	8,676	-0.09%
2024/01/18	29.2	96.10	19	96.19	95.60	10.2	8,518	0.12%
2024/01/17	16.4	98.35	10	98.41	97.70	6.4	8,490	0.08%
2024/01/16	10	101.05	17	100.51	99.40	-7	8,459	-0.08%
2024/01/15	12	102.63	5	101.50	101.50	7	8,322	0.08%
2024/01/12	8.2	102.88	23	102.98	102.50	-14.8	8,275	-0.18%
2024/01/11	42.1	101.66	7	101.21	101.50	35.1	8,245	0.43%
2024/01/10	1.4	100.20	7	99.77	102.00	-5.6	8,263	-0.07%
2024/01/09	23	98.48	6	98.45	97.50	17	8,176	0.21%
2024/01/08	7	97.93	3	98.17	98.10	4	8,102	0.05%
2024/01/05	14	99.69	3	98.80	98.70	11	8,110	0.14%
2024/01/04	4	103.00	6	101.33	101.00	-2	8,137	-0.02%
2024/01/03	42	106.39	3	105.00	104.50	39	8,332	0.47%
2024/01/02	56.7	108.18	58	110.04	109.00	-1.3	8,274	-0.02%
2023/12/29	4.3	108.38	4	107.75	107.50	0.3	8,143	0.00%
2023/12/28	32	107.97	38	106.55	105.50	-6	8,057	-0.07%
2023/12/27	22	107.61	2	106.00	108.00	20	8,127	0.25%
2023/12/26	4	105.63	5	104.90	106.00	-1	8,206	-0.01%
2023/12/25	50	108.38	31	106.90	105.00	19	8,301	0.23%
2023/12/22	47	105.46	36.4	105.48	106.00	10.6	7,963	0.13%
2023/12/21	0	0.00	6	96.40	96.50	-6	7,744	-0.08%
2023/12/20	1	95.20	0	0.00	94.70	1	7,812	0.01%
2023/12/18	2	93.90	0	0.00	93.60	2	7,947	0.03%
2023/12/15	10	94.48	0	0.00	93.80	10	8,032	0.12%
2023/12/13	3	93.93	0	0.00	94.10	3	8,232	0.04%
2023/12/11	5	94.30	0	0.00	94.20	5	8,382	0.06%
2023/12/08	1	95.50	2	96.30	95.30	-1	8,450	-0.01%
2023/12/07	1	94.60	1	94.30	94.70	0	8,538	0.00%
2023/12/06	22	98.46	19	95.29	95.40	3	8,671	0.03%
2023/12/05	2	95.80	1	96.20	96.20	1	8,706	0.01%
2023/12/04	1	95.50	15	95.14	94.00	-14	8,737	-0.16%
2023/11/30	8	98.45	0	0.00	98.40	8	8,901	0.09%
2023/11/29	3	99.87	2	99.90	99.60	1	8,945	0.01%
2023/11/28	0	0.00	8	98.38	98.50	-8	9,067	-0.09%
2023/11/27	6	94.65	0	0.00	93.60	6	9,242	0.06%
2023/11/24	1	97.50	1	97.60	97.10	0	9,469	0.00%
2023/11/22	1	98.90	3	100.07	99.10	-2	10,020	-0.02%
2023/11/21	10	101.50	3	101.67	101.50	7	10,285	0.07%
2023/11/20	4	101.50	3	101.33	102.00	1	10,949	0.01%
2023/11/17	3	100.67	3	99.97	100.00	0	11,177	0.00%
2023/11/16	0	101.00	21.5	100.24	101.00	-21.5	11,857	-0.18%
2023/11/15	0	0.00	24	99.02	98.80	-24	12,273	-0.20%
2023/11/14	10	97.20	2	97.40	97.10	8	12,830	0.06%
2023/11/13	0	0.00	16	98.12	97.90	-16	13,796	-0.12%
2023/11/10	22	96.52	3.5	96.01	95.20	18.5	14,333	0.13%
2023/11/09	13	99.50	55	98.40	99.60	-42	14,575	-0.29%
2023/11/08	49	101.26	43	99.73	98.90	6	14,633	0.04%
2023/11/07	5.2	96.93	27	97.31	97.50	-21.8	14,402	-0.15%
2023/11/06	67	97.41	31.2	97.87	99.70	35.8	14,182	0.25%
2023/11/03	10	91.36	2	90.90	90.80	8	13,849	0.06%
2023/11/02	70	93.46	18	93.01	93.00	52	13,830	0.38%
2023/11/01	3	89.17	2	89.25	89.50	1	13,856	0.01%
2023/10/31	6	87.98	2	87.70	87.00	4	13,888	0.03%
2023/10/27	1.2	90.30	1	90.00	90.10	0.2	13,997	0.00%
2023/10/26	27	89.95	5	90.68	89.40	22	14,060	0.16%
2023/10/25	16	93.51	11	93.27	93.10	5	14,076	0.04%
2023/10/24	20	93.22	3	94.20	94.50	17	14,810	0.11%
2023/10/23	5	93.40	3	92.80	92.20	2	15,327	0.01%
2023/10/20	3.2	92.44	1	91.90	92.50	2.2	15,897	0.01%
2023/10/19	5	93.84	3	93.60	93.80	2	16,900	0.01%
2023/10/18	5.2	96.65	1.5	94.16	95.00	3.7	17,819	0.02%
2023/10/17	2	101.24	3	100.33	99.90	-1	17,877	-0.01%
2023/10/16	12	104.17	6	105.92	103.00	6	18,907	0.03%
2023/10/13	1	105.50	5	105.40	106.00	-4	19,585	-0.02%
2023/10/12	6	107.92	4	108.13	108.50	2	20,038	0.01%
2023/10/11	7.4	107.50	6	110.58	105.00	1.4	20,439	0.01%
2023/10/05	3	117.50	12	116.38	118.50	-9	20,878	-0.04%
2023/10/04	4	116.63	2	117.25	117.00	2	20,883	0.01%
2023/10/03	4.1	122.49	10.2	120.79	119.50	-6.1	20,916	-0.03%
2023/10/02	16.2	122.11	23	121.20	122.00	-6.8	20,971	-0.03%
2023/09/28	7.4	115.96	10	116.65	116.50	-2.7	20,867	-0.01%
2023/09/27	22	114.32	28	113.64	115.00	-6	20,852	-0.03%
2023/09/26	8	113.44	8	112.81	111.00	0	21,236	0.00%
2023/09/25	4	109.25	2	111.50	109.50	2	21,345	0.01%
2023/09/22	37	108.80	2.3	109.85	109.50	34.7	21,354	0.16%
2023/09/20	4.2	107.52	1	109.50	107.50	3.2	21,308	0.01%
2023/09/19	3.2	108.00	5	107.00	107.00	-1.8	21,372	-0.01%
2023/09/18	4	110.25	10	110.50	110.50	-6	21,265	-0.03%
2023/09/15	1	116.00	2	114.50	115.50	-1	21,287	0.00%
2023/09/14	10	115.40	2	115.50	115.50	8	21,379	0.04%
2023/09/13	4	112.75	2	112.25	112.50	2	21,744	0.01%
2023/09/12	10	114.95	3.1	113.85	113.50	7	21,932	0.03%
2023/09/11	12	117.88	39.5	116.45	115.50	-27.5	22,143	-0.12%
2023/09/08	13	122.12	14	120.68	120.50	-1	22,151	0.00%
2023/09/07	4	124.50	8	124.63	124.50	-4	22,155	-0.02%
2023/09/06	13	127.81	5	128.20	127.00	8	22,432	0.04%
2023/09/05	5.1	125.01	4	126.00	126.50	1.1	22,712	0.00%
2023/09/04	2	127.50	2	127.75	128.00	0	22,644	0.00%
2023/09/01	3	132.67	12.1	128.74	128.50	-9.1	22,782	-0.04%
2023/08/31	5	133.70	3.1	132.27	136.00	1.9	22,757	0.01%
2023/08/30	56.2	135.81	4.3	132.67	132.00	51.9	22,673	0.23%
2023/08/29	7.1	134.67	1.4	132.68	132.00	5.7	22,883	0.02%
2023/08/28	11.6	135.95	12.7	133.40	132.50	-1.1	22,896	0.00%
2023/08/25	48.1	144.39	114	141.18	141.00	-65.9	22,831	-0.29%	大賣/
2023/08/24	63.5	152.50	14.4	151.64	144.50	49.1	22,784	0.22%
2023/08/23	16	146.94	12.6	145.87	145.00	3.4	22,838	0.01%
2023/08/22	34.4	147.93	39.4	152.11	145.50	-5	23,738	-0.02%
2023/08/21	108.3	144.31	25.2	145.71	151.00	83.2	23,305	0.36%	大買/
2023/08/18	57.2	145.08	33.5	143.41	137.50	23.7	22,972	0.10%
2023/08/17	265.5	149.93	308.5	146.29	147.50	-43	22,528	-0.19%	大買/大賣/
2023/08/16	81.4	139.64	42.1	139.36	143.50	39.3	21,786	0.18%
2023/08/15	51.1	131.64	7.1	131.20	130.50	44	21,880	0.20%
2023/08/14	3	126.00	4.2	124.80	124.00	-1.2	21,769	-0.01%
2023/08/11	31.2	128.08	2.9	128.50	130.00	28.3	21,742	0.13%
2023/08/10	4.6	123.64	2.3	127.51	123.50	2.3	21,931	0.01%
2023/08/09	2.3	137.65	2	135.83	137.00	0.3	21,988	0.00%
2023/08/08	3	135.67	6.4	135.30	136.00	-3.4	22,187	-0.02%
2023/08/07	10.4	138.01	8.8	135.17	139.00	1.6	22,401	0.01%
2023/08/04	9.8	125.87	5	124.10	128.50	4.8	22,641	0.02%
2023/08/02	1	126.50	2	120.50	117.00	-1	23,300	0.00%
2023/08/01	10	124.01	13	129.00	130.00	-3	24,394	-0.01%
2023/07/31	7.5	137.31	10.5	142.10	132.00	-3	24,482	-0.01%
2023/07/28	7	142.43	7.1	142.51	144.50	-0.1	24,568	0.00%
2023/07/27	213.5	150.21	80	148.38	145.00	133.5	24,523	0.54%	大買/鉅額交易
2023/07/26	29	143.31	15	144.30	141.00	14	23,764	0.06%
2023/07/25	39	144.92	32.1	143.38	139.00	6.9	23,183	0.03%
2023/07/24	63	144.63	277	144.04	143.50	-214	22,575	-0.95%	大賣/鉅額交易
2023/07/21	97	133.13	58.1	131.07	137.50	38.9	21,528	0.18%
2023/07/20	102	124.23	8.1	124.88	125.00	94	20,557	0.46%	大買/
2023/07/19	106	116.83	31.1	113.72	114.00	74.9	20,318	0.37%	大買/
2023/07/18	132.1	109.54	78	102.56	112.50	54.1	19,201	0.28%	大買/
2023/07/17	12.1	99.86	164	100.38	102.50	-152	18,442	-0.82%	大賣/鉅額交易
2023/07/14	25.1	98.72	38	99.93	101.00	-13	17,939	-0.07%
2023/07/13	145.6	98.89	150	97.66	96.30	-4.4	17,454	-0.03%	大買/大賣/
2023/07/12	167	94.61	5	94.94	93.80	162	17,025	0.95%	大買/鉅額交易
2023/07/11	0.1	91.50	1	93.10	90.70	-1	16,783	-0.01%
2023/07/10	7	90.90	16	91.00	90.10	-9	16,667	-0.05%
2023/07/07	18.5	96.66	10	94.85	92.80	8.5	16,520	0.05%
2023/07/06	13.1	97.97	9	98.64	96.70	4.1	16,301	0.02%
2023/07/05	5.1	100.55	14	102.50	102.00	-8.9	16,095	-0.06%
2023/07/04	16	104.91	11.2	106.00	108.00	4.8	15,884	0.03%
2023/07/03	17	98.24	18.5	100.11	102.00	-1.5	15,347	-0.01%
2023/06/30	4	92.78	44	92.63	93.00	-40	14,909	-0.27%
2023/06/29	0	0.00	114	90.59	91.40	-114	14,811	-0.77%	大賣/鉅額交易
2023/06/28	4	88.90	2	90.10	89.30	2	14,780	0.01%
2023/06/27	3.1	86.52	191	87.26	87.00	-187.9	14,780	-1.27%	大賣/鉅額交易
2023/06/26	1	89.79	5	89.76	89.80	-4	14,745	-0.03%
2023/06/21	7	91.48	3.1	90.43	92.10	4	14,717	0.03%
2023/06/20	6.1	91.26	4	91.68	90.40	2.1	14,682	0.01%
2023/06/19	31.1	93.26	39	93.25	90.20	-7.9	14,599	-0.05%
2023/06/16	12	92.01	12.1	93.06	92.00	-0.1	14,162	0.00%
2023/06/15	9.2	90.98	8.4	91.62	90.10	0.8	13,900	0.01%
2023/06/14	6	89.60	7	90.23	92.70	-1	13,578	-0.01%
2023/06/13	20	86.96	20	87.96	88.30	0	13,405	0.00%
2023/06/12	22.1	86.35	12	86.73	85.10	10	13,270	0.08%
2023/06/09	9.1	91.29	36.2	92.60	91.20	-27.1	12,936	-0.21%
2023/06/08	0	0.00	6	88.43	88.40	-6	12,556	-0.05%
2023/06/07	160.1	89.97	8	89.23	89.80	152.1	12,450	1.22%	大買/鉅額交易
2023/06/06	4	88.13	34	88.09	87.60	-30	12,210	-0.25%
2023/06/05	3	87.97	5	86.78	87.90	-2	12,078	-0.02%
2023/06/02	22	89.21	61	88.74	87.90	-39	11,920	-0.33%
2023/06/01	2	87.35	3	87.33	88.20	-1	11,438	-0.01%
2023/05/31	11.1	87.19	3	87.10	86.80	8.1	11,172	0.07%
2023/05/30	53	89.22	14	87.83	87.90	39	10,847	0.36%
2023/05/29	204	89.49	306	86.39	89.00	-102	10,580	-0.96%	大買/大賣/鉅額交易
2023/05/26	234	86.94	262.1	85.04	84.50	-28.1	9,771	-0.29%	大買/大賣/
2023/05/25	70	79.95	9	80.71	81.50	61	8,547	0.71%
2023/05/24	5	72.42	21.1	71.77	74.10	-16.1	8,237	-0.20%
2023/05/23	0	72.10	35	71.66	72.00	-35	8,023	-0.44%
2023/05/22	4	71.90	3	71.63	72.30	1	7,791	0.01%
2023/05/19	20	70.87	17	70.84	71.70	3	7,502	0.04%
2023/05/18	106	67.85	6	67.78	68.20	100	6,752	1.48%	大買/
2023/05/17	274	66.67	11	66.25	66.30	263	6,480	4.06%	大買/鉅額交易
2023/05/16	6	65.18	3	66.20	64.80	3	6,224	0.05%
2023/05/12	2	64.10	1	63.70	65.00	1	5,841	0.02%
2023/05/11	0	0.00	1	65.20	65.00	-1	5,603	-0.02%
2023/05/10	0	0.00	2	67.75	68.20	-2	5,334	-0.04%
2023/05/09	25	67.30	286	66.81	67.60	-261	4,964	-5.26%	大賣/鉅額交易
2023/05/08	318	63.67	83	64.00	66.00	235	4,214	5.58%	大買/鉅額交易
2023/05/05	52	60.20	28	61.31	61.60	24	3,060	0.78%
2023/05/04	9	55.56	10	55.86	56.00	-1	2,856	-0.04%
2023/05/03	0	0.00	5	52.60	52.50	-5	2,667	-0.19%
2023/05/02	5	54.06	0	0.00	54.00	5	2,645	0.19%
2023/04/28	1	52.20	0	0.00	52.60	1	2,610	0.04%
2023/04/26	2	52.60	0	0.00	52.50	2	2,571	0.08%
2023/04/25	3	52.50	3	50.50	50.90	0	2,543	0.00%
2023/04/21	0	0.00	1	52.20	51.30	-1	2,474	-0.04%
2023/04/20	0	0.00	3.1	53.20	53.30	-3.1	2,475	-0.13%
2023/04/18	15	55.18	19	54.74	55.00	-4	2,436	-0.16%
2023/04/17	22	55.71	12	55.78	56.00	10	2,334	0.43%
2023/04/13	0	0.00	1	52.80	52.50	-1	2,130	-0.05%
2023/04/11	0	0.00	1	53.00	53.00	-1	2,068	-0.05%
2023/04/10	0	0.00	11	51.61	51.80	-11	2,011	-0.55%
2023/04/07	3	53.10	3	51.90	51.70	0	1,988	0.00%
2023/03/31	0	0.00	1	52.40	52.40	-1	1,896	-0.05%
2023/03/30	2	53.30	9	53.33	52.50	-7	1,873	-0.37%
2023/03/29	0	0.00	2	51.80	52.00	-2	1,822	-0.11%
2023/03/28	12	51.61	0	0.00	51.80	12	1,782	0.67%
2023/03/27	5	53.52	10	52.93	52.90	-5	1,692	-0.30%
2023/03/24	2	51.40	1	51.50	51.40	1	1,583	0.06%
2023/03/23	1	51.30	5	51.66	51.30	-4	1,535	-0.26%
2023/03/22	1	51.30	8	50.98	50.50	-7	1,470	-0.48%
2023/03/21	0	0.00	13	48.92	49.10	-13	1,364	-0.95%
2023/03/20	10	48.30	0	0.00	47.60	10	1,311	0.76%
2023/03/17	0	47.90	0	0.00	48.10	0	1,344	0.00%
2023/03/15	3	48.05	3	48.30	47.85	0	1,490	0.00%
2023/03/14	1	45.80	3	46.80	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	23	45.99	46.10	-23	1,515	-1.52%
2023/03/10	0	45.15	16	45.70	45.20	-16	1,529	-1.05%
2023/03/09	2.1	45.34	13	46.05	45.05	-10.9	1,548	-0.71%
2023/03/08	0.2	45.40	8	44.74	45.30	-7.8	1,570	-0.50%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/03/06	1	44.25	7	44.20	44.20	-6	1,556	-0.39%
2023/03/03	0	0.00	3	43.58	43.55	-3	1,554	-0.19%
2023/03/01	2	44.25	0	0.00	43.80	2	1,594	0.13%
2023/02/24	3.3	43.42	0	0.00	43.40	3.3	1,578	0.21%
2023/02/23	1	42.30	0	0.00	42.85	1	1,576	0.06%
2023/02/22	4	42.29	0	0.00	42.20	4	1,596	0.25%
2023/02/21	2	43.00	0	0.00	42.80	2	1,625	0.12%
2023/02/20	1	42.75	0	0.00	43.00	1	1,678	0.06%
2023/02/17	1	42.30	0	0.00	42.60	1	1,699	0.06%
2023/02/15	1	42.30	0	0.00	42.40	1	1,773	0.06%
2023/02/14	1	42.15	0	0.00	42.20	1	1,816	0.06%
2023/02/10	6	42.34	0	0.00	42.10	6	1,911	0.31%
2023/02/09	2	43.10	0	0.00	42.95	2	2,041	0.10%
2023/02/08	5	43.15	1	43.35	43.25	4	2,138	0.19%
2023/02/07	0	0.00	1	43.60	43.30	-1	2,150	-0.05%
2023/02/03	17	43.00	1	42.85	43.30	16	2,165	0.74%
2023/02/02	9	43.49	1	43.10	43.55	8	2,162	0.37%
2023/02/01	4	42.56	0	0.00	42.60	4	2,171	0.18%
2023/01/17	1	41.45	0	0.00	41.35	1	2,223	0.04%
2023/01/12	1	41.90	0	0.00	41.35	1	2,292	0.04%
2023/01/11	3	42.30	0	0.00	42.30	3	2,302	0.13%
2023/01/10	2	42.25	1	42.25	42.10	1	2,314	0.04%
2023/01/04	1	42.80	0	0.00	42.60	1	2,395	0.04%
2022/12/30	1	42.85	0	0.00	42.70	1	2,419	0.04%
2022/12/28	1	44.00	0	0.00	43.40	1	2,443	0.04%
2022/12/26	2	44.30	0	0.00	44.55	2	2,422	0.08%
2022/12/19	1	45.90	0	0.00	45.85	1	2,374	0.04%
2022/12/15	0.5	46.75	2	46.40	46.90	-1.5	2,336	-0.06%
2022/12/13	0	0.00	2	44.90	44.85	-2	2,286	-0.09%
2022/12/09	0	0.00	10	46.70	45.20	-10	2,253	-0.44%
2022/12/08	8	44.30	0	0.00	45.80	8	2,185	0.37%
2022/12/07	4	44.70	4	44.10	43.85	0	2,109	0.00%
2022/12/06	5	49.53	0	0.00	48.15	5	1,977	0.25%
2022/12/02	0	0.00	2	48.10	47.95	-2	1,809	-0.11%
2022/11/29	1	45.95	0	0.00	45.95	1	1,630	0.06%
2022/11/24	3	45.30	0	0.00	45.40	3	1,592	0.19%
2022/11/22	1	44.35	6	44.53	45.20	-5	1,545	-0.32%
2022/11/16	0	0.00	9	45.61	45.55	-9	1,485	-0.61%
2022/11/14	1	44.20	0	0.00	44.35	1	1,431	0.07%
2022/11/11	3	44.77	2	45.25	44.25	1	1,424	0.07%
2022/11/10	1	45.55	0	0.00	45.65	1	1,376	0.07%
2022/11/09	1	44.95	0	0.00	45.05	1	1,349	0.07%
2022/11/08	1	45.45	0	0.00	45.00	1	1,335	0.07%
2022/11/07	4	46.09	13	45.56	46.10	-9	1,279	-0.70%
2022/11/04	0	0.00	2	43.30	43.55	-2	1,161	-0.17%
2022/11/03	1	41.90	1	41.80	42.00	0	1,083	0.00%
2022/11/02	3	41.05	1	41.35	41.40	2	1,121	0.18%
2022/10/31	1	40.15	0	0.00	40.20	1	1,199	0.08%
2022/10/27	0	0.00	1	41.90	42.15	-1	1,254	-0.08%
2022/10/26	3	39.57	0	0.00	39.25	3	1,289	0.23%
2022/10/25	3	41.75	3	40.20	40.10	0	1,366	0.00%
2022/10/24	1	41.40	5.1	40.97	41.70	-4.1	1,405	-0.29%
2022/10/21	1	39.05	2	39.88	39.95	-1	1,383	-0.07%
2022/10/20	5.1	39.39	0	0.00	38.85	5.1	1,381	0.37%
2022/10/19	1	41.85	3	41.72	40.50	-2	1,351	-0.15%
2022/10/14	0	0.00	2	41.90	41.75	-2	1,371	-0.15%
2022/10/13	1	41.00	6.3	41.45	40.85	-5.3	1,401	-0.38%
2022/10/07	2	38.70	0	0.00	38.90	2	1,309	0.15%
2022/10/06	1	38.45	0	0.00	38.90	1	1,308	0.08%
2022/10/05	0.3	37.42	0	0.00	37.05	0.3	1,298	0.02%
2022/09/26	1	37.00	0	0.00	37.15	1	1,450	0.07%
2022/09/21	5	39.65	0	0.00	39.55	5	1,492	0.34%
2022/09/14	0	0.00	5	41.70	41.90	-5	1,510	-0.33%
2022/09/08	1	39.70	0	0.00	39.65	1	1,497	0.07%
2022/09/06	5	39.80	0	0.00	39.40	5	1,501	0.33%
2022/09/05	1	40.30	0	0.00	40.20	1	1,497	0.07%
2022/09/02	1	41.00	0	0.00	40.75	1	1,494	0.07%
2022/08/24	0	0.00	2	42.70	42.70	-2	1,463	-0.14%
2022/08/23	0	0.00	1	42.80	42.80	-1	1,463	-0.07%
2022/08/15	0	0.00	1	43.20	43.10	-1	1,409	-0.07%
2022/08/11	0	0.00	2	43.80	43.25	-2	1,374	-0.15%
2022/08/10	0	0.00	1	43.50	43.55	-1	1,356	-0.07%
2022/08/09	1	42.85	8	42.72	43.60	-7	1,335	-0.52%
2022/08/08	0	0.00	2	42.00	42.40	-2	1,285	-0.16%
2022/08/05	3	41.58	2	41.63	41.25	1	1,223	0.08%
2022/08/04	0	0.00	6	40.90	41.70	-6	1,199	-0.50%
2022/08/03	1	41.10	0	0.00	41.75	1	1,176	0.09%
2022/08/02	15	41.44	10	41.67	41.85	5	1,120	0.45%
2022/08/01	6	40.88	4	40.73	40.75	2	1,048	0.19%
2022/07/27	1	38.25	0	0.00	38.50	1	907	0.11%
2022/07/26	1	38.40	1	38.10	38.10	0	902	0.00%
2022/07/25	0	0.00	2	38.75	38.45	-2	893	-0.22%
2022/07/22	3	37.88	3	38.15	38.65	0	871	0.00%
2022/07/21	3	37.58	1	37.50	37.70	2	839	0.24%
2022/07/20	0	0.00	2	37.50	37.40	-2	816	-0.24%
2022/07/19	0.2	35.90	30	35.40	35.75	-29.8	758	-3.93%
2022/07/13	0	0.00	2	32.60	32.95	-2	711	-0.28%
2022/07/12	2	32.50	0	0.00	31.30	2	708	0.28%
2022/07/11	30	33.40	1	33.20	33.50	29	681	4.26%
2022/07/08	1	33.30	0	0.00	33.30	1	668	0.15%
2022/06/20	2	35.65	0	0.00	35.30	2	573	0.35%
2022/06/10	0	0.00	1	38.85	38.85	-1	653	-0.15%
2022/06/01	0	0.00	1	38.50	38.25	-1	743	-0.13%
2022/05/18	0	0.00	1	37.00	36.90	-1	1,283	-0.08%
2022/05/17	0	0.00	2	36.80	36.85	-2	1,388	-0.14%
2022/05/09	1	35.50	0	0.00	35.40	1	1,610	0.06%
2022/05/06	2	35.70	0	0.00	36.70	2	1,698	0.12%
2022/04/29	1	38.50	0	0.00	38.50	1	1,993	0.05%
2022/04/25	0.2	38.20	2	38.15	37.90	-1.8	2,993	-0.06%
2022/04/22	0.2	39.10	0	0.00	39.20	0.2	3,112	0.01%
2022/04/20	1	39.55	0	0.00	39.55	1	3,141	0.03%
2022/04/19	1	39.90	2	39.35	39.10	-1	3,157	-0.03%
2022/04/13	1	38.75	0	0.00	39.20	1	3,175	0.03%
2022/04/11	0	0.00	1	39.35	39.45	-1	3,185	-0.03%
2022/04/08	1	40.95	0	0.00	40.90	1	3,206	0.03%
2022/03/25	0.1	42.80	0	0.00	42.75	0.1	3,681	0.00%
2022/03/14	2	42.45	0	0.00	42.50	2	3,701	0.05%
2022/03/08	1	43.50	0	0.00	42.25	1	3,734	0.03%
2022/03/04	0	0.00	1	44.50	43.90	-1	3,814	-0.03%
2022/02/25	6	45.16	1	45.50	45.15	5	4,259	0.12%
2022/02/24	2	47.08	2	46.35	45.35	0	4,296	0.00%
2022/02/23	1	46.75	3	46.28	46.75	-2	4,430	-0.05%
2022/02/21	11	46.11	0	0.00	45.80	11	4,501	0.24%
2022/02/18	7	48.06	17	47.91	48.45	-10	4,363	-0.23%
2022/02/17	9	46.01	1	47.60	45.70	8	4,183	0.19%
2022/02/16	0	0.00	1	46.85	46.85	-1	4,080	-0.02%
2022/02/15	1	46.55	1	46.85	45.75	0	4,056	0.00%
2022/02/14	2	45.78	0	0.00	46.55	2	4,027	0.05%
2022/02/11	2	46.83	1	46.50	46.20	1	3,992	0.03%
2022/02/10	0	0.00	1	46.60	47.10	-1	3,964	-0.03%
2022/02/09	0	0.00	2	47.30	47.60	-2	3,925	-0.05%
2022/02/08	4	46.21	11	46.70	47.05	-7	3,864	-0.18%
2022/02/07	2	44.38	2	44.68	45.25	0	3,761	0.00%
2022/01/26	4	42.18	2	42.45	42.30	2	3,695	0.05%
2022/01/25	1	41.80	10	42.98	41.80	-9	3,663	-0.25%
2022/01/24	2	44.70	4	44.68	44.45	-2	3,558	-0.06%
2022/01/21	1	45.80	0	0.00	44.65	1	3,453	0.03%
2022/01/20	14	47.86	10	46.98	48.10	4	3,180	0.13%
2022/01/19	3	46.55	16	46.98	47.20	-13	2,850	-0.46%
2022/01/18	0	0.00	5	45.66	45.75	-5	2,558	-0.20%
2022/01/17	5	45.10	0	0.00	44.35	5	2,454	0.20%
2022/01/13	0	0.00	22	43.09	42.85	-22	2,343	-0.94%
2022/01/12	2	42.05	0	0.00	42.55	2	2,328	0.09%
2022/01/11	0	0.00	3	42.55	42.40	-3	2,312	-0.13%
2022/01/10	3	43.50	0	0.00	43.50	3	2,297	0.13%
2022/01/07	0	0.00	2	43.05	42.65	-2	2,294	-0.09%
2022/01/06	2	42.15	1	43.20	43.10	1	2,279	0.04%
2022/01/05	0.4	43.20	0	0.00	42.90	0.4	2,267	0.02%
2022/01/04	0	0.00	5	43.24	43.45	-5	2,256	-0.22%
2021/12/30	10	44.68	2	44.15	44.40	8	2,207	0.36%
2021/12/29	4	45.21	0	0.00	45.05	4	2,186	0.18%
2021/12/28	3	46.15	10	43.38	46.15	-7	2,072	-0.34%
2021/12/24	0	0.00	1	42.40	42.00	-1	1,948	-0.05%
2021/12/23	5	42.75	1	42.80	42.50	4	1,931	0.21%
2021/12/22	3	43.40	16	42.92	42.25	-13	1,879	-0.69%
2021/12/14	0	0.00	1	39.90	39.95	-1	1,683	-0.06%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/10	4	40.98	0	0.00	40.95	4	1,661	0.24%
2021/12/09	21	41.71	0	0.00	41.75	21	1,645	1.28%
2021/12/07	6	40.89	9	40.97	40.80	-3	1,600	-0.19%
2021/12/06	0	0.00	3	41.45	41.45	-3	1,574	-0.19%
2021/12/03	5	41.95	0	0.00	41.80	5	1,573	0.32%
2021/12/02	4	42.10	3	41.93	41.80	1	1,563	0.06%
2021/12/01	0	0.00	3	43.15	43.45	-3	1,533	-0.20%
2021/11/30	3	41.80	4	41.98	41.70	-1	1,492	-0.07%
2021/11/29	4	41.74	13	41.95	41.70	-9	1,395	-0.64%
2021/11/26	7	43.44	12	44.76	43.20	-5	1,356	-0.37%
2021/11/25	1	45.50	11	46.46	46.00	-10	1,264	-0.79%
2021/11/24	51	46.29	24	46.50	45.55	27	1,162	2.32%
2021/11/23	0	0.00	5	43.65	44.00	-5	873	-0.57%
2021/11/22	12	44.20	25	45.53	44.50	-13	822	-1.58%
2021/11/19	10	42.55	7	41.95	42.55	3	645	0.46%
2021/11/09	2	38.30	7	38.34	38.50	-5	516	-0.97%
2021/11/08	0	0.00	5	39.10	38.90	-5	513	-0.97%
2021/11/05	16	40.29	7	40.52	40.20	9	515	1.75%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/10/28	2	37.90	0	0.00	38.05	2	592	0.34%
2021/10/27	2	37.95	0	0.00	38.00	2	590	0.34%
2021/10/22	0	0.00	1	39.80	39.05	-1	590	-0.17%
2021/10/13	1	36.70	0	0.00	36.70	1	624	0.16%
2021/10/06	0	0.00	1	37.55	36.10	-1	700	-0.14%
2021/10/01	2	37.60	0.4	37.40	36.20	1.6	730	0.22%
2021/09/28	0	0.00	0.4	39.25	39.20	-0.4	772	-0.05%
2021/09/23	0	0.00	2	38.55	38.75	-2	797	-0.25%
2021/09/17	0	0.00	2	39.70	39.30	-2	808	-0.25%
2021/09/13	0	0.00	1	39.40	39.40	-1	867	-0.12%
2021/09/08	0	0.00	3	39.20	39.90	-3	902	-0.33%
2021/09/07	0	0.00	0.1	39.00	38.60	-0.1	904	-0.01%
2021/09/06	0	0.00	1	39.10	39.05	-1	913	-0.11%
2021/09/01	0	0.00	4	39.74	39.80	-4	932	-0.43%
2021/08/31	1	39.05	0	0.00	38.95	1	930	0.11%
2021/08/30	2	39.20	3	39.50	39.50	-1	941	-0.11%
2021/08/26	2	39.60	0	0.00	39.25	2	958	0.21%
2021/08/25	0	0.00	2	40.40	39.95	-2	981	-0.20%
2021/08/24	2	39.35	0	0.00	39.20	2	1,001	0.20%
2021/08/23	0	0.00	3	38.65	38.70	-3	1,006	-0.30%
2021/08/20	5	37.61	0	0.00	37.90	5	1,011	0.49%
2021/08/19	1	36.25	0	0.00	36.75	1	1,014	0.10%
2021/08/13	4	38.00	0	0.00	37.70	4	1,025	0.39%
2021/08/11	0	0.00	12	38.18	38.10	-12	1,042	-1.15%
2021/08/06	4	39.78	0	0.00	39.55	4	1,087	0.37%
2021/08/05	7	40.70	2	40.15	40.15	5	1,126	0.44%
2021/08/04	10	41.82	8	41.91	41.80	2	1,156	0.17%
2021/08/03	2	43.10	0	0.00	42.60	2	1,210	0.17%
2021/07/21	2	44.55	0	0.00	44.20	2	1,488	0.13%
2021/07/19	2	46.95	0	0.00	47.20	2	1,507	0.13%
2021/07/16	0	0.00	2	47.40	47.30	-2	1,545	-0.13%
2021/07/15	0	0.00	3	47.45	47.45	-3	1,573	-0.19%
2021/07/13	5	48.45	4	48.23	48.05	1	1,600	0.06%
2021/07/09	2	45.75	0	0.00	45.90	2	1,537	0.13%
2021/07/07	0	0.00	1	45.40	45.40	-1	1,622	-0.06%
2021/07/05	2	46.05	5	46.25	46.15	-3	1,666	-0.18%
2021/07/02	2	45.10	0	0.00	45.10	2	1,695	0.12%
2021/07/01	8	46.07	5	45.10	45.15	3	1,727	0.17%
2021/06/29	2	45.30	5	45.10	45.00	-3	1,778	-0.17%
2021/06/28	0	0.00	8	45.34	45.35	-8	1,805	-0.44%
2021/06/25	5	45.86	0	0.00	45.50	5	1,829	0.27%
2021/06/24	1.1	46.21	0	0.00	46.15	1.1	1,837	0.06%
2021/06/23	9	46.53	0	0.00	46.75	9	1,835	0.49%
2021/06/21	0	45.63	0	0.00	45.50	0	1,832	0.00%
2021/06/17	2	44.80	0	0.00	44.80	2	1,868	0.11%
2021/06/15	0	0.00	9	45.00	44.25	-9	1,902	-0.47%
2021/06/10	0	0.00	1	44.60	44.40	-1	1,966	-0.05%
2021/06/09	0	0.00	2	45.20	44.80	-2	1,996	-0.10%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/03	3	44.80	2	45.30	45.00	1	2,158	0.05%
2021/06/01	4.1	45.01	0	0.00	45.95	4.1	2,234	0.18%
2021/05/31	0	0.00	4	43.45	43.45	-4	2,243	-0.18%
2021/05/27	0	0.00	3	42.25	43.50	-3	2,320	-0.13%
2021/05/24	0	0.00	16	42.55	42.65	-16	2,505	-0.64%
2021/05/19	5	42.85	12	42.20	42.20	-7	2,754	-0.25%
2021/05/18	5	42.95	0	0.00	42.70	5	2,772	0.18%
2021/05/17	0.1	40.80	7	40.96	42.00	-6.9	2,832	-0.24%
2021/05/12	2	40.80	1	39.60	40.05	1	2,810	0.04%
2021/05/11	10	44.01	2	43.58	43.75	8	2,768	0.29%
2021/05/10	2	47.00	2.4	47.19	46.95	-0.4	2,716	-0.01%
2021/05/07	9	47.21	3	47.53	48.10	6	2,715	0.22%
2021/05/06	1	49.10	1	49.10	48.90	0	2,696	0.00%
2021/05/05	3	49.00	0	0.00	48.80	3	2,706	0.11%
2021/04/29	3	53.30	0	0.00	52.90	3	2,757	0.11%
2021/04/28	2	53.10	1	52.90	53.00	1	2,750	0.04%
2021/04/27	0	0.00	2	52.30	52.70	-2	2,769	-0.07%
2021/04/26	0	0.00	5	52.20	52.20	-5	2,777	-0.18%
2021/04/19	1	52.30	5	52.30	52.20	-4	2,781	-0.14%
2021/04/16	0	0.00	4	52.35	52.40	-4	2,810	-0.14%
2021/04/15	0	0.00	10	51.90	52.30	-10	2,852	-0.35%
2021/04/14	4	51.30	0	0.00	52.20	4	2,873	0.14%
2021/04/12	5	53.40	3	53.20	53.70	2	2,817	0.07%
2021/04/09	3	52.83	10	52.80	52.80	-7	2,803	-0.25%
2021/04/08	2	53.35	17	52.82	53.10	-15	2,782	-0.54%
2021/04/07	1	52.40	6	52.60	52.80	-5	2,760	-0.18%
2021/04/06	15	53.20	3	53.00	53.00	12	2,729	0.44%
2021/04/01	5	52.60	0	0.00	52.30	5	2,699	0.19%
2021/03/30	1	52.50	0	0.00	52.70	1	2,650	0.04%
2021/03/29	1	52.50	4	52.53	52.60	-3	2,669	-0.11%
2021/03/26	0.1	52.40	0	0.00	52.30	0.1	2,679	0.00%
2021/03/25	5	52.00	0	0.00	52.00	5	2,683	0.19%
2021/03/24	2	52.25	5	52.20	52.20	-3	2,687	-0.11%
2021/03/23	9.1	52.60	0	0.00	52.50	9.1	2,706	0.33%
2021/03/22	0	0.00	6	51.62	52.30	-6	2,713	-0.22%
2021/03/18	5	52.56	0	0.00	52.70	5	2,684	0.19%
2021/03/16	2	51.90	2	52.50	52.00	0	2,744	0.00%
2021/03/15	3	52.23	3	52.17	52.10	0	2,730	0.00%
2021/03/12	0	0.00	3	52.50	51.90	-3	2,729	-0.11%
2021/03/11	6	53.30	1	53.20	52.60	5	2,699	0.19%
2021/03/10	3	51.90	0	0.00	52.80	3	2,713	0.11%
2021/03/09	4	51.30	0	0.00	51.30	4	2,760	0.14%
2021/03/08	0	0.00	1	53.00	52.50	-1	2,765	-0.04%
2021/03/05	5	53.32	0	0.00	53.10	5	2,816	0.18%
2021/03/04	11	55.10	1	54.90	54.70	10	2,902	0.34%
2021/03/03	1	55.70	1	55.30	55.10	0	2,931	0.00%
2021/03/02	9	55.54	5	55.86	55.00	4	2,896	0.14%
2021/02/26	6	56.50	1	55.90	56.00	5	2,884	0.17%
2021/02/25	4	56.50	6	56.38	57.30	-2	2,866	-0.07%
2021/02/24	2	55.35	10	55.75	55.20	-8	2,833	-0.28%
2021/02/23	5	56.40	3	56.93	56.10	2	2,788	0.07%
2021/02/22	2	56.40	2	56.70	57.30	0	2,772	0.00%
2021/02/19	1	55.20	12	55.59	55.60	-11	2,704	-0.41%
2021/02/18	0	0.00	1	54.60	54.20	-1	2,649	-0.04%
2021/02/17	4	54.78	0	0.00	54.50	4	2,654	0.15%
2021/02/05	2	54.00	1	53.80	54.20	1	2,600	0.04%
2021/02/03	0	0.00	10	54.20	53.00	-10	2,633	-0.38%
2021/02/02	1	52.00	0	0.00	53.10	1	2,639	0.04%
2021/01/29	1	52.80	0	0.00	52.30	1	2,704	0.04%
2021/01/28	10	52.50	0	0.00	52.50	10	2,685	0.37%
2021/01/27	0	0.00	5	53.10	53.60	-5	2,654	-0.19%
2021/01/26	5	54.80	0	0.00	53.30	5	2,652	0.19%
2021/01/25	0	0.00	13	54.04	54.10	-13	2,617	-0.50%
2021/01/22	0	0.00	0	53.00	53.00	0	2,547	0.00%
2021/01/21	0	0.00	5	52.00	52.00	-5	2,522	-0.20%
2021/01/20	0	0.00	6	51.02	51.40	-6	2,523	-0.24%
2021/01/18	0	0.00	5	49.20	51.00	-5	2,478	-0.20%
2021/01/15	3	51.03	0	0.00	50.60	3	2,457	0.12%
2021/01/13	1	51.50	0	0.00	51.50	1	2,419	0.04%
2021/01/12	12	52.03	8	52.25	51.20	4	2,398	0.17%
2021/01/11	3	52.83	0	0.00	52.60	3	2,366	0.13%
2021/01/08	5	54.24	1	54.10	54.00	4	2,380	0.17%
2021/01/07	5	53.50	0	0.00	53.50	5	2,364	0.21%
2021/01/06	2	54.00	2	53.10	52.60	0	2,379	0.00%
2021/01/05	0	0.00	5	53.46	53.10	-5	2,399	-0.21%
2020/12/31	1	53.80	2	53.80	53.80	-1	2,413	-0.04%
2020/12/30	8	53.60	7	53.44	53.40	1	2,417	0.04%
2020/12/24	1	53.20	0	0.00	53.00	1	2,721	0.04%
2020/12/23	4	52.88	0	0.00	52.80	4	2,826	0.14%
2020/12/22	1	53.20	2	52.95	52.40	-1	2,821	-0.04%
2020/12/18	1	52.00	0	0.00	52.10	1	2,896	0.03%
2020/12/17	7	52.89	1	53.60	52.90	6	2,906	0.21%
2020/12/11	1	51.80	0	0.00	51.60	1	3,064	0.03%
2020/12/10	6	52.52	0	0.00	52.00	6	3,077	0.19%
2020/12/09	1	54.50	1	54.20	53.60	0	3,033	0.00%
2020/12/07	2	53.60	5	54.02	53.80	-3	3,020	-0.10%
2020/12/04	3	53.40	0	0.00	53.20	3	3,079	0.10%
2020/12/03	20	53.94	11	54.10	53.80	9	3,101	0.29%
2020/12/02	14	55.04	4	54.80	54.80	10	3,198	0.31%
2020/12/01	9.1	55.59	13	55.19	55.40	-3.9	3,251	-0.12%
2020/11/30	12	56.10	9	56.24	56.30	3	3,454	0.09%
2020/11/27	7	55.03	2	55.15	54.60	5	3,381	0.15%
2020/11/26	13	54.39	0	0.00	54.40	13	3,381	0.38%
2020/11/24	5	54.32	0	0.00	53.90	5	3,491	0.14%
2020/11/23	3	54.33	0	0.00	54.60	3	3,505	0.09%
2020/11/20	0	0.00	1	53.60	53.80	-1	3,561	-0.03%
2020/11/19	1	53.40	1	54.30	53.50	0	3,719	0.00%
2020/11/18	8	53.50	0	0.00	53.60	8	3,768	0.21%
2020/11/12	3	54.00	1	54.60	53.90	2	4,411	0.05%
2020/11/11	11	53.75	0	0.00	54.00	11	4,475	0.25%
2020/11/10	1	55.00	2	55.20	54.30	-1	4,548	-0.02%
2020/11/09	7	55.17	0	0.00	55.40	7	4,603	0.15%
2020/11/06	5	56.40	12	56.90	56.20	-7	4,648	-0.15%
2020/11/04	0	0.00	1	58.30	58.20	-1	4,822	-0.02%
2020/11/03	6	57.58	1	58.30	57.50	5	4,943	0.10%
2020/11/02	6	57.37	0	0.00	56.80	6	5,129	0.12%
2020/10/30	1	60.10	1	60.10	58.50	0	5,278	0.00%
2020/10/29	23	58.83	0	0.00	60.10	23	5,480	0.42%
2020/10/28	1	59.80	12	60.70	59.80	-11	5,837	-0.19%
2020/10/27	2	60.70	0	0.00	60.70	2	5,965	0.03%
2020/10/26	1	62.10	0	0.00	61.50	1	6,063	0.02%
2020/10/22	1	61.80	0	0.00	61.80	1	6,177	0.02%
2020/10/21	0	0.00	10	62.90	63.30	-10	6,184	-0.16%
2020/10/20	0	0.00	6	63.02	63.20	-6	6,218	-0.10%
2020/10/19	0	0.00	1	62.70	62.60	-1	6,266	-0.02%
2020/10/16	12	62.58	0	0.00	61.90	12	6,337	0.19%
2020/10/15	0	0.00	4	64.83	64.50	-4	6,330	-0.06%
2020/10/14	1	63.60	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	7	63.31	64.30	-7	6,292	-0.11%
2020/10/12	0	0.00	1	62.50	63.40	-1	6,287	-0.02%
2020/10/08	1	62.70	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	1	64.00	63.50	-1	6,339	-0.02%
2020/10/06	1	63.50	1	64.00	63.30	0	6,332	0.00%
2020/10/05	2	61.70	2	62.40	63.20	0	6,334	0.00%
2020/09/30	1	61.90	3	61.80	62.10	-2	6,334	-0.03%
2020/09/29	12	61.17	1	61.00	61.00	11	6,342	0.17%
2020/09/28	0	0.00	2	63.85	63.70	-2	6,247	-0.03%
2020/09/25	1	59.00	0	0.00	59.70	1	6,317	0.02%
2020/09/24	1	61.00	12	61.43	60.70	-11	6,318	-0.17%
2020/09/23	1	64.10	11	64.03	62.50	-10	6,307	-0.16%
2020/09/21	0	0.00	2	63.50	62.30	-2	6,258	-0.03%
2020/09/18	0	0.00	1	64.10	63.20	-1	6,255	-0.02%
2020/09/17	0	0.00	5	63.18	63.10	-5	6,198	-0.08%
2020/09/15	0	0.00	3	61.80	61.00	-3	6,084	-0.05%
2020/09/14	0	0.00	1	59.70	60.70	-1	6,074	-0.02%
2020/09/11	13	59.37	0	0.00	59.30	13	6,085	0.21%
2020/09/10	13	60.61	2	60.85	60.40	11	6,095	0.18%
2020/09/09	2	58.30	4	59.48	61.10	-2	6,120	-0.03%
2020/09/08	3	60.23	2	61.10	60.10	1	6,064	0.02%
2020/09/07	8	60.93	18	59.81	59.40	-10	6,045	-0.17%
2020/09/04	3	63.83	2	64.20	64.00	1	5,928	0.02%
2020/09/03	10	65.94	11	66.85	65.80	-1	5,879	-0.02%
2020/09/02	0	0.00	2	62.50	63.00	-2	5,700	-0.04%
2020/09/01	3	62.17	1	61.70	61.70	2	5,711	0.04%
2020/08/31	1	62.50	0	0.00	62.80	1	5,677	0.02%
2020/08/28	2	61.85	4	63.10	63.20	-2	5,652	-0.04%
2020/08/27	1	61.80	7	62.83	62.00	-6	5,639	-0.11%
2020/08/26	10	62.71	1	62.80	62.50	9	5,637	0.16%
2020/08/25	2	62.90	6	63.60	64.00	-4	5,611	-0.07%
2020/08/24	2	61.80	1	60.70	60.70	1	5,509	0.02%
2020/08/21	4	60.50	17	60.29	60.60	-13	5,541	-0.23%
2020/08/20	29	60.17	20	60.53	59.00	9	5,510	0.16%
2020/08/19	18	65.36	14	66.31	65.50	4	5,434	0.07%
2020/08/18	214	64.87	208	63.42	63.10	6	5,226	0.11%	大買/大賣/
2020/08/17	8	61.95	5	63.00	62.20	3	5,146	0.06%
2020/08/14	6	63.03	13	63.50	63.50	-7	5,108	-0.14%
2020/08/13	1	62.00	0	0.00	61.60	1	5,105	0.02%
2020/08/12	2	61.50	1	61.30	62.00	1	5,154	0.02%
2020/08/11	2	60.65	1	60.30	60.30	1	5,213	0.02%
2020/08/10	2	61.75	1	61.60	60.10	1	5,196	0.02%
2020/08/07	4	61.48	11	62.05	62.90	-7	5,354	-0.13%
2020/08/06	21	62.15	23	63.41	62.80	-2	5,333	-0.04%
2020/08/05	16	60.34	7	60.39	60.10	9	5,261	0.17%
2020/08/04	14	58.55	5	58.84	58.90	9	5,531	0.16%
2020/08/03	1	60.70	5	59.12	60.00	-4	5,663	-0.07%
2020/07/31	2	54.65	15	54.21	55.30	-13	5,404	-0.24%
2020/07/30	23	53.11	0	0.00	52.00	23	5,289	0.43%
2020/07/29	5	52.76	2	53.90	54.30	3	5,230	0.06%
2020/07/28	0	0.00	12	53.20	53.90	-12	5,176	-0.23%
2020/07/27	1	52.50	0	0.00	52.50	1	5,151	0.02%
2020/07/24	1	52.60	5	52.54	51.80	-4	5,195	-0.08%
2020/07/23	4	54.68	8	54.10	54.10	-4	5,195	-0.08%
2020/07/22	0	0.00	3	53.27	53.60	-3	5,164	-0.06%
2020/07/21	1	52.00	1	52.20	52.00	0	5,124	0.00%
2020/07/20	0	0.00	1	51.40	51.40	-1	5,104	-0.02%
2020/07/17	1	50.60	11	51.44	50.10	-10	5,108	-0.20%
2020/07/16	3	51.20	3	50.93	51.20	0	5,108	0.00%
2020/07/15	1	50.50	1	52.00	51.00	0	5,084	0.00%
2020/07/10	1	49.00	1	49.60	48.40	0	5,048	0.00%
2020/07/08	12	50.90	0	0.00	50.90	12	5,027	0.24%
2020/07/07	6	53.40	14	53.51	52.80	-8	5,017	-0.16%
2020/07/06	21	53.70	6	56.03	56.30	15	5,016	0.30%
2020/07/03	1	51.80	1	52.30	52.00	0	4,914	0.00%
2020/07/02	1	51.50	0	0.00	51.50	1	4,903	0.02%
2020/07/01	1	51.60	11	51.29	51.00	-10	4,909	-0.20%
2020/06/30	1	51.30	6	51.03	51.30	-5	4,942	-0.10%
2020/06/22	2	50.95	5	51.20	50.70	-3	4,998	-0.06%
2020/06/19	1	50.50	0	0.00	51.60	1	5,025	0.02%
2020/06/18	2	49.90	2	51.00	51.50	0	5,024	0.00%
2020/06/17	3	50.32	1	50.00	50.20	2	5,028	0.04%
2020/06/16	1	50.40	5	50.26	50.80	-4	5,064	-0.08%
2020/06/15	2	49.35	0	0.00	49.15	2	5,076	0.04%
2020/06/12	1	48.80	2	48.45	48.80	-1	5,072	-0.02%
2020/06/11	2	50.10	0	0.00	49.90	2	5,050	0.04%
2020/06/10	3	50.07	4	50.70	51.20	-1	5,044	-0.02%
2020/06/09	6	51.18	2	51.75	50.30	4	5,048	0.08%
2020/06/08	2	50.80	0	0.00	50.20	2	4,972	0.04%
2020/06/05	1	52.50	0	0.00	52.70	1	4,900	0.02%
2020/06/04	0	0.00	1	52.30	52.80	-1	4,912	-0.02%
2020/06/03	1	52.40	0	0.00	52.40	1	4,887	0.02%
2020/06/02	0	0.00	1	53.40	53.10	-1	4,841	-0.02%
2020/05/29	1	53.00	0	0.00	53.60	1	4,727	0.02%
2020/05/28	7	55.01	4	55.85	53.90	3	4,680	0.06%
2020/05/27	1	54.20	2	54.55	53.60	-1	4,567	-0.02%
2020/05/26	12	53.62	209	53.20	54.50	-197	4,522	-4.36%	大賣/鉅額交易
2020/05/25	207	53.33	2	52.20	53.50	205	4,417	4.64%	大買/鉅額交易
2020/05/22	1	53.00	0	0.00	51.40	1	4,350	0.02%
2020/05/20	0	0.00	2	51.40	52.40	-2	4,264	-0.05%
2020/05/19	1	52.10	4	51.88	53.00	-3	4,157	-0.07%
2020/05/18	1	51.80	7	51.07	51.10	-6	4,019	-0.15%
2020/05/15	1	49.80	6	50.33	49.50	-5	3,862	-0.13%
2020/05/14	13	50.57	8	50.58	49.20	5	3,760	0.13%
2020/05/13	1	48.90	10	49.20	49.55	-9	3,537	-0.25%
2020/05/12	6	48.09	1	48.50	49.50	5	3,465	0.14%
2020/05/11	28	47.62	22	49.22	48.00	6	3,351	0.18%
2020/05/08	4	44.69	12	45.22	45.80	-8	2,916	-0.27%
2020/05/07	12	40.54	13	41.50	41.65	-1	2,592	-0.04%
2020/05/05	0	0.00	6	39.43	39.85	-6	2,508	-0.24%
2020/05/04	2	38.65	0	0.00	38.60	2	2,474	0.08%
2020/04/30	3	39.20	0	0.00	39.20	3	2,467	0.12%
2020/04/29	0	0.00	3	39.70	39.20	-3	2,505	-0.12%
2020/04/23	0	0.00	2	37.40	37.55	-2	2,469	-0.08%
2020/04/22	1	36.00	0	0.00	36.40	1	2,491	0.04%
2020/04/21	3	38.10	0	0.00	36.45	3	2,483	0.12%
2020/04/20	1	37.20	3	37.45	37.50	-2	2,494	-0.08%
2020/04/17	7	38.09	1	38.90	37.70	6	2,524	0.24%
2020/04/16	1	37.40	3	37.40	37.50	-2	2,545	-0.08%
2020/04/14	3	37.35	0	0.00	37.80	3	2,611	0.11%
2020/04/10	0	0.00	1	37.05	36.75	-1	2,724	-0.04%
2020/04/09	0	0.00	7	36.99	36.50	-7	2,791	-0.25%
2020/04/08	1	35.70	10	34.55	35.70	-9	2,758	-0.33%
2020/04/06	0	0.00	5	31.65	32.65	-5	3,109	-0.16%
2020/04/01	8	31.66	6	32.09	31.60	2	3,169	0.06%
2020/03/31	0	0.00	1	31.05	31.40	-1	3,135	-0.03%
2020/03/27	8	31.59	0	0.00	30.45	8	3,144	0.25%
2020/03/26	3	29.40	0	0.00	29.90	3	3,114	0.10%
2020/03/25	0	0.00	5	29.90	30.00	-5	3,177	-0.16%
2020/03/19	1	29.45	2	30.15	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	5	33.15	32.55	-5	3,306	-0.15%
2020/03/17	1	32.95	5	33.50	33.00	-4	3,382	-0.12%
2020/03/16	1	33.55	0	0.00	33.10	1	3,416	0.03%
2020/03/12	0	0.00	20	35.72	35.50	-20	3,665	-0.55%
2020/03/10	4	37.38	5	37.75	37.60	-1	3,913	-0.03%
2020/03/09	3	38.93	0	0.00	38.80	3	3,908	0.08%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/05	1	40.80	0	0.00	40.70	1	3,994	0.03%
2020/03/03	0	0.00	1	41.40	41.40	-1	4,094	-0.02%
2020/02/27	2	40.40	3	41.05	39.50	-1	4,139	-0.02%
2020/02/26	0	0.00	5	41.50	40.90	-5	4,277	-0.12%
2020/02/25	1	40.85	1	41.05	41.05	0	4,354	0.00%
2020/02/24	2	41.05	0	0.00	41.15	2	4,413	0.05%
2020/02/21	1	40.30	0	0.00	40.20	1	4,407	0.02%
2020/02/20	5	40.85	1	40.75	40.80	4	4,429	0.09%
2020/02/19	1	41.00	1	40.90	40.90	0	4,473	0.00%
2020/02/13	20	42.88	1	42.25	41.80	19	4,853	0.39%
2020/02/11	7	42.00	2	41.75	41.70	5	5,179	0.10%
2020/02/10	1	41.00	2	41.28	41.60	-1	5,332	-0.02%
2020/02/07	7	41.92	1	42.45	41.65	6	5,733	0.10%
2020/02/06	6	43.09	0	0.00	43.10	6	6,520	0.09%
2020/02/05	5	43.60	0	0.00	43.05	5	6,803	0.07%
2020/02/03	2	41.55	2	42.85	42.90	0	6,848	0.00%
2020/01/31	2	43.93	10	44.25	44.25	-8	6,815	-0.12%
2020/01/30	1	43.45	2	42.68	43.10	-1	6,825	-0.01%
2020/01/20	0	0.00	1	45.95	46.05	-1	6,819	-0.01%
2020/01/17	1	45.80	2	46.00	45.90	-1	6,900	-0.01%
2020/01/14	0	0.00	13	45.47	45.45	-13	6,923	-0.19%
2020/01/13	1	44.80	1	45.00	45.25	0	6,986	0.00%
2020/01/10	13	44.65	3	44.87	44.70	10	7,025	0.14%
2020/01/09	2	43.80	3	44.20	44.00	-1	6,990	-0.01%
2020/01/08	0	0.00	1	43.50	43.20	-1	6,972	-0.01%
2020/01/07	7	43.54	1	43.25	42.60	6	6,929	0.09%
2020/01/06	7	43.89	2	43.15	42.90	5	6,900	0.07%
2020/01/03	7	46.31	11	46.14	45.65	-4	6,836	-0.06%
2020/01/02	3	46.98	0	0.00	46.75	3	6,798	0.04%
2019/12/31	11	46.99	18	47.71	47.35	-7	6,846	-0.10%
2019/12/30	29	47.65	12.9	47.53	48.20	16.1	6,774	0.24%
2019/12/27	3	44.97	0	0.00	45.25	3	6,496	0.05%
2019/12/25	10	44.10	0	0.00	43.70	10	6,480	0.15%
2019/12/20	0	0.00	6	44.68	44.45	-6	6,597	-0.09%
2019/12/19	0	0.00	6	44.35	45.10	-6	6,533	-0.09%
2019/12/18	0	0.00	3	44.40	44.35	-3	6,542	-0.05%
2019/12/16	0	0.00	5	44.55	44.45	-5	6,544	-0.08%
2019/12/13	11	44.10	2	44.15	43.65	9	6,497	0.14%
2019/12/12	2	44.95	8	44.33	45.00	-6	6,451	-0.09%
2019/12/11	0	0.00	1	44.00	43.95	-1	6,394	-0.02%
2019/12/10	6	44.83	16	44.51	44.20	-10	6,374	-0.16%
2019/12/09	6	44.63	5	44.84	45.55	1	6,283	0.02%
2019/12/06	4	44.03	13	43.90	43.20	-9	6,124	-0.15%
2019/12/03	0	0.00	5	42.28	43.50	-5	5,931	-0.08%
2019/12/02	2	41.45	0	0.00	41.70	2	5,887	0.03%
2019/11/29	0	0.00	1	42.75	42.65	-1	5,860	-0.02%
2019/11/28	6	43.38	0	0.00	43.25	6	5,811	0.10%
2019/11/26	0	0.00	13	44.06	43.95	-13	5,982	-0.22%
2019/11/25	13	44.67	2	44.35	43.80	11	6,024	0.18%
2019/11/22	0	0.00	2	43.08	43.05	-2	5,904	-0.03%
2019/11/21	0	0.00	1	42.75	42.75	-1	5,881	-0.02%
2019/11/20	0	0.00	3	41.55	41.60	-3	5,935	-0.05%
2019/11/19	2	41.93	1	41.85	41.85	1	6,173	0.02%
2019/11/18	5	42.55	17	42.63	42.45	-12	6,377	-0.19%
2019/11/15	25	42.86	13	42.76	42.50	12	6,449	0.19%
2019/11/14	4	42.35	2	42.10	42.65	2	6,527	0.03%
2019/11/13	6	41.89	5	41.38	41.60	1	6,578	0.02%
2019/11/12	8	41.08	39	41.00	41.50	-31	6,679	-0.46%
2019/11/11	15	41.47	24	41.78	40.80	-9	6,863	-0.13%
2019/11/08	26	43.43	16	43.39	44.10	10	6,978	0.14%
2019/11/07	9	43.06	7	43.26	42.90	2	7,406	0.03%
2019/11/06	74	44.42	111	43.88	43.30	-37	7,756	-0.48%	大賣/
2019/11/05	60	42.62	53	43.31	44.05	7	7,513	0.09%
2019/11/04	21	38.73	44	40.50	41.05	-23	6,716	-0.34%
2019/11/01	4	37.48	0	0.00	37.35	4	6,441	0.06%
2019/10/31	1	37.50	5	37.60	38.00	-4	6,451	-0.06%
2019/10/30	1	38.00	1	38.10	37.85	0	6,523	0.00%
2019/10/29	24	38.50	4	38.61	38.10	20	6,552	0.31%
2019/10/28	8	38.83	0	0.00	38.75	8	6,532	0.12%
2019/10/25	8	39.69	6	39.55	39.20	2	6,523	0.03%
2019/10/24	0	0.00	1	39.35	39.35	-1	6,450	-0.02%
2019/10/23	4	39.08	1	39.70	38.60	3	6,442	0.05%
2019/10/22	0	0.00	10	38.68	38.95	-10	6,487	-0.15%
2019/10/21	26	39.19	7	39.13	38.80	19	6,538	0.29%
2019/10/18	13	38.10	16	38.71	38.40	-3	6,464	-0.05%
2019/10/16	0	0.00	1	37.45	37.45	-1	6,441	-0.02%
2019/10/14	5	36.80	0	0.00	36.65	5	6,459	0.08%
2019/10/09	3	37.07	2	36.78	36.80	1	6,430	0.02%
2019/10/08	10	38.10	4	38.63	37.60	6	6,393	0.09%
2019/10/07	12	37.98	11	38.60	38.65	1	6,324	0.02%
2019/10/04	4	37.04	10	36.76	36.65	-6	6,187	-0.10%
2019/10/03	8	37.50	0	0.00	37.60	8	6,099	0.13%
2019/10/02	8	37.66	1	37.65	37.40	7	6,086	0.12%
2019/10/01	1	37.35	1	37.95	37.50	0	6,093	0.00%
2019/09/27	14	37.75	0	0.00	37.70	14	6,045	0.23%
2019/09/26	2	39.05	0	0.00	39.15	2	5,980	0.03%
2019/09/25	1	39.75	2	40.23	39.75	-1	5,960	-0.02%
2019/09/24	0	0.00	2	40.00	39.65	-2	5,910	-0.03%
2019/09/23	1	39.70	0	0.00	39.70	1	5,875	0.02%
2019/09/20	3	39.80	14	39.93	40.20	-11	5,815	-0.19%
2019/09/19	0	0.00	12	39.60	39.70	-12	5,713	-0.21%
2019/09/18	0	0.00	1	38.85	38.60	-1	5,654	-0.02%
2019/09/17	3	38.72	2	39.25	38.75	1	5,646	0.02%
2019/09/16	6	39.02	30	39.10	39.05	-24	5,621	-0.43%
2019/09/12	0	0.00	1	38.60	38.60	-1	5,580	-0.02%
2019/09/11	9	37.78	1	37.60	37.60	8	5,545	0.14%
2019/09/10	12	39.06	0	0.00	38.30	12	5,472	0.22%
2019/09/09	2	38.95	9	39.38	38.75	-7	5,429	-0.13%
2019/09/06	9	38.68	5	38.70	38.65	4	5,360	0.07%
2019/09/05	0	0.00	23	38.75	38.70	-23	5,331	-0.43%
2019/09/04	0	0.00	3	38.38	38.65	-3	5,283	-0.06%
2019/09/03	2	38.05	3	38.33	38.05	-1	5,259	-0.02%
2019/09/02	2	38.20	1	38.05	38.00	1	5,235	0.02%
2019/08/30	5	38.97	2	38.38	38.00	3	5,193	0.06%
2019/08/29	4	37.96	1	38.15	38.45	3	5,041	0.06%
2019/08/28	8	38.14	4	38.48	38.50	4	4,961	0.08%
2019/08/27	1	38.10	5	38.18	37.65	-4	4,855	-0.08%
2019/08/26	34	37.80	5	38.00	37.65	29	4,812	0.60%
2019/08/23	8	39.41	3	39.70	39.50	5	4,725	0.11%
2019/08/22	14	41.24	9	40.92	40.35	5	4,597	0.11%
2019/08/21	9	41.14	1	40.50	41.50	8	4,352	0.18%
2019/08/20	8	39.01	6	39.55	38.70	2	4,111	0.05%
2019/08/19	29	40.18	23	39.76	39.30	6	4,024	0.15%
2019/08/16	1	38.50	6	39.31	38.80	-5	3,812	-0.13%
2019/08/15	48	39.58	2	39.85	39.30	46	3,673	1.25%
2019/08/14	13	42.15	22	41.25	41.10	-9	3,505	-0.26%
2019/08/13	23	42.00	21	41.80	41.75	2	3,241	0.06%
2019/08/12	74	41.07	138	41.69	42.70	-64	2,930	-2.18%	大賣/
2019/08/08	16	38.02	92	37.80	39.30	-76	2,351	-3.23%
2019/08/07	49	34.92	32	35.49	35.75	17	1,848	0.92%
2019/08/06	3	32.15	3	32.75	32.50	0	1,686	0.00%
2019/08/05	7	33.25	10	33.49	32.95	-3	1,691	-0.18%
2019/08/02	12	34.75	0	0.00	33.80	12	1,692	0.71%
2019/08/01	8	35.51	4	35.93	34.90	4	1,663	0.24%
2019/07/31	0	0.00	1	35.00	35.25	-1	1,583	-0.06%
2019/07/30	0	0.00	1	33.95	33.70	-1	1,539	-0.06%
2019/07/29	2	33.85	11	34.39	33.70	-9	1,525	-0.59%
2019/07/26	0	0.00	1	35.00	34.95	-1	1,500	-0.07%
2019/07/25	0	0.00	5	35.15	35.30	-5	1,480	-0.34%
2019/07/24	2	35.05	16	35.11	35.05	-14	1,462	-0.96%
2019/07/23	33	34.01	14	33.72	34.25	19	1,394	1.36%
2019/07/22	0	0.00	3	33.07	33.20	-3	1,314	-0.23%
2019/07/19	9	32.54	4	32.89	32.90	5	1,310	0.38%
2019/07/18	3	32.60	4	33.10	32.60	-1	1,302	-0.08%
2019/07/17	3	32.60	6	32.31	32.70	-3	1,280	-0.23%
2019/07/16	0	0.00	2	31.75	31.80	-2	1,255	-0.16%
2019/07/15	0	0.00	2	31.10	31.25	-2	1,342	-0.15%
2019/07/11	0	0.00	1	31.40	31.45	-1	1,532	-0.07%
2019/07/09	2	31.50	0	0.00	31.50	2	1,809	0.11%
2019/07/08	0	0.00	6	31.95	32.00	-6	1,815	-0.33%
2019/07/05	25	31.86	0	0.00	31.90	25	1,815	1.38%
2019/07/04	3	33.65	35	33.61	33.65	-32	1,809	-1.77%
2019/07/03	0	0.00	3	33.72	33.55	-3	1,790	-0.17%
2019/07/02	0	0.00	2	33.98	33.95	-2	1,808	-0.11%
2019/07/01	0	0.00	6	33.66	33.90	-6	1,803	-0.33%
2019/06/28	0	0.00	2	33.13	32.90	-2	1,803	-0.11%
2019/06/27	0	0.00	3	32.90	32.85	-3	1,834	-0.16%
2019/06/26	6	32.57	0	0.00	32.60	6	1,878	0.32%
2019/06/25	6	32.91	0	0.00	32.60	6	1,902	0.32%
2019/06/24	3	33.05	2	33.18	33.10	1	1,909	0.05%
2019/06/21	5	33.35	5	33.47	33.40	0	1,954	0.00%
2019/06/20	2	32.75	0	0.00	32.70	2	1,925	0.10%
2019/06/19	2	32.20	0	0.00	32.15	2	1,931	0.10%
2019/06/11	0	0.00	1	32.20	32.20	-1	2,071	-0.05%
2019/06/05	1	31.45	0	0.00	31.45	1	2,101	0.05%
2019/06/04	0	0.00	2	31.40	31.30	-2	2,114	-0.09%
2019/05/31	1	31.45	0	0.00	31.45	1	2,220	0.05%
2019/05/30	7	30.81	1	31.10	31.10	6	2,233	0.27%
2019/05/29	2	30.35	0	0.00	30.50	2	2,255	0.09%
2019/05/28	1	30.15	0	0.00	30.55	1	2,283	0.04%
2019/05/27	0	0.00	5	29.20	29.60	-5	2,277	-0.22%
2019/05/23	1	29.50	1	29.90	29.50	0	2,260	0.00%
2019/05/22	0	0.00	1	30.65	30.45	-1	2,272	-0.04%
2019/05/21	9	30.94	0	0.00	30.50	9	2,261	0.40%
2019/05/20	1	30.90	0	0.00	30.65	1	2,264	0.04%
2019/05/17	3	30.82	5	30.66	30.40	-2	2,283	-0.09%
2019/05/16	11	31.35	0	0.00	31.05	11	2,284	0.48%
2019/05/15	1	32.25	1	32.35	32.15	0	2,286	0.00%
2019/05/14	7	31.40	7	31.84	32.20	0	2,305	0.00%
2019/05/13	4	32.35	0	0.00	32.00	4	2,325	0.17%
2019/05/10	8	34.55	2	35.00	33.40	6	2,351	0.26%
2019/05/09	7	35.25	3	35.25	34.80	4	2,330	0.17%
2019/05/08	4	35.75	1	35.85	35.80	3	2,314	0.13%
2019/05/03	11	37.03	0	0.00	37.00	11	2,309	0.48%
2019/05/02	19	36.49	0	0.00	37.00	19	2,306	0.82%
2019/04/30	2	36.48	0	0.00	36.20	2	2,300	0.09%
2019/04/29	3	36.13	0	0.00	36.20	3	2,297	0.13%
2019/04/26	8	37.19	0	0.00	37.10	8	2,277	0.35%
2019/04/24	0	0.00	1	38.35	37.85	-1	2,285	-0.04%
2019/04/23	1	37.85	4	38.20	38.15	-3	2,274	-0.13%
2019/04/22	3	38.43	5	38.50	38.40	-2	2,249	-0.09%
2019/04/19	7	38.04	10	38.80	38.20	-3	2,243	-0.13%
2019/04/18	13	37.98	2	37.73	37.55	11	2,146	0.51%
2019/04/17	2	39.35	59	38.76	38.50	-57	2,105	-2.71%
2019/04/16	7	38.33	21	38.38	38.45	-14	1,992	-0.70%
2019/04/15	30	37.91	16	38.70	39.15	14	1,931	0.72%
2019/04/12	2	35.55	0	0.00	35.75	2	1,738	0.12%
2019/04/11	0	0.00	0.5	36.00	35.85	-0.5	1,734	-0.03%
2019/04/10	1	36.00	0	0.00	36.05	1	1,730	0.06%
2019/04/09	5	36.06	3	36.00	36.00	2	1,715	0.12%
2019/04/08	5	36.06	4	36.25	36.15	1	1,707	0.06%
2019/04/02	24	35.49	0	0.00	35.55	24	1,754	1.37%
2019/04/01	7	35.46	2	35.95	35.60	5	1,788	0.28%
2019/03/29	1	35.15	0	0.00	35.30	1	1,754	0.06%
2019/03/28	6	36.02	2	35.80	35.70	4	1,726	0.23%
2019/03/26	4	37.08	1	37.25	36.65	3	1,758	0.17%
2019/03/25	0	0.00	1	36.85	36.75	-1	1,734	-0.06%
2019/03/22	4	37.13	0	0.00	37.20	4	1,800	0.22%
2019/03/21	6	37.52	4	37.65	37.75	2	1,822	0.11%
2019/03/20	5	37.17	0	0.00	37.20	5	1,828	0.27%
2019/03/19	0	0.00	1	37.65	37.40	-1	1,840	-0.05%
2019/03/18	1	36.90	1	37.20	37.20	0	1,857	0.00%
2019/03/15	17	37.25	1	37.85	37.15	16	1,884	0.85%
2019/03/14	3	37.88	0	0.00	37.80	3	1,898	0.16%
2019/03/13	2	38.60	1	39.00	38.50	1	1,933	0.05%
2019/03/12	10	38.98	0	0.00	38.75	10	2,032	0.49%
2019/03/11	3	38.53	0	0.00	38.70	3	2,083	0.14%
2019/03/08	9	38.91	3	39.40	39.00	6	2,143	0.28%
2019/03/07	7	40.03	3	39.95	39.60	4	2,160	0.19%
2019/03/06	1	40.80	35	40.91	40.75	-34	2,195	-1.55%
2019/03/05	0	0.00	8	39.93	39.90	-8	2,215	-0.36%
2019/03/04	1	38.60	9	38.84	39.75	-8	2,332	-0.34%
2019/02/27	24	38.16	6	37.93	38.30	18	2,312	0.78%
2019/02/26	6	39.03	0	0.00	38.85	6	2,293	0.26%
2019/02/25	18	39.72	0	0.00	39.40	18	2,323	0.77%
2019/02/22	2	39.80	10	39.80	39.60	-8	2,318	-0.34%
2019/02/21	11	39.73	6	40.15	40.35	5	2,306	0.22%
2019/02/20	2	39.83	7	40.01	39.70	-5	2,283	-0.22%
2019/02/19	3	39.90	24	40.06	39.85	-21	2,275	-0.92%
2019/02/18	0	0.00	9	39.63	39.65	-9	2,250	-0.40%
2019/02/15	4	38.83	1	39.40	39.25	3	2,225	0.13%
2019/02/14	18	38.84	3	39.15	39.15	15	2,210	0.68%
2019/02/13	10	39.62	9	40.08	39.50	1	2,184	0.05%
2019/02/12	0	0.00	4	39.84	40.05	-4	2,166	-0.18%
2019/02/11	0	0.00	7	38.81	39.25	-7	2,133	-0.33%
2019/01/30	7	37.67	1	37.55	37.55	6	2,079	0.29%
2019/01/29	1	38.05	0	0.00	37.55	1	2,071	0.05%
2019/01/28	1	38.25	0	0.00	38.10	1	2,070	0.05%
2019/01/25	22	38.74	0	0.00	38.40	22	2,078	1.06%
2019/01/24	1	38.60	2	38.45	38.55	-1	2,060	-0.05%
2019/01/23	2	38.05	0	0.00	38.00	2	2,053	0.10%
2019/01/22	0	0.00	1	38.05	38.10	-1	2,055	-0.05%
2019/01/21	6	38.20	0	0.00	38.15	6	2,051	0.29%
2019/01/18	2	38.25	1	38.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	12	38.05	38.15	-12	2,068	-0.58%
2019/01/16	0	0.00	4	37.66	37.75	-4	2,062	-0.19%
2019/01/15	3	36.87	2	37.00	36.90	1	2,048	0.05%
2019/01/14	5	36.99	0	0.00	36.65	5	2,042	0.24%
2019/01/11	2	37.60	10	37.99	37.40	-8	2,037	-0.39%
2019/01/10	12	37.65	2	38.00	37.55	10	2,014	0.50%
2019/01/09	4	37.93	2	38.05	37.60	2	2,016	0.10%
2019/01/08	3	36.82	8	36.85	37.05	-5	2,001	-0.25%
2019/01/07	2	36.40	0	0.00	36.45	2	1,985	0.10%
2019/01/04	3	35.43	0	0.00	35.35	3	1,980	0.15%
2019/01/03	1	36.85	0	0.00	36.80	1	1,998	0.05%
2018/12/27	1	37.60	1	37.90	37.35	0	2,068	0.00%
2018/12/26	2	37.23	1	37.05	36.80	1	2,078	0.05%
2018/12/25	12	39.03	2	38.18	38.15	10	2,068	0.48%
2018/12/24	0	0.00	1	38.35	38.35	-1	2,046	-0.05%
2018/12/21	3	36.63	1	36.15	37.05	2	2,037	0.10%
2018/12/20	1	37.10	0	0.00	36.15	1	2,040	0.05%
2018/12/19	2	38.45	1	37.80	37.60	1	2,035	0.05%
2018/12/18	1	39.15	0	0.00	39.15	1	2,005	0.05%
2018/12/17	6	40.71	6	40.57	40.50	0	1,999	0.00%
2018/12/14	0	0.00	1	40.80	40.80	-1	1,974	-0.05%
2018/12/13	5	39.98	0	0.00	39.50	5	1,936	0.26%
2018/12/12	0	0.00	2	39.70	39.95	-2	1,940	-0.10%
2018/12/11	1	39.95	1	40.00	40.00	0	1,941	0.00%
2018/12/10	2	39.75	0	0.00	39.15	2	1,986	0.10%
2018/12/07	2	40.20	2	40.65	41.00	0	1,952	0.00%
2018/12/06	1	39.20	13	41.06	39.20	-12	1,912	-0.63%
2018/12/05	15	41.59	0	0.00	41.40	15	1,870	0.80%
2018/12/04	0	0.00	2	41.25	41.40	-2	1,835	-0.11%
2018/12/03	5	40.48	6	40.10	40.95	-1	1,856	-0.05%
2018/11/30	3	38.83	1	39.10	38.70	2	1,851	0.11%
2018/11/29	2	39.43	13	39.18	39.20	-11	1,870	-0.59%
2018/11/28	15	38.11	62	38.00	38.00	-47	1,890	-2.49%
2018/11/27	67	37.59	8	37.34	37.80	59	1,944	3.03%
2018/11/26	4	35.80	1	35.80	35.80	3	2,055	0.15%
2018/11/23	0	0.00	1	35.40	35.00	-1	2,208	-0.05%
2018/11/22	3	36.12	6	35.37	34.60	-3	2,359	-0.13%
2018/11/21	1	34.50	0	0.00	34.45	1	2,422	0.04%
2018/11/20	1	34.40	0	0.00	34.25	1	2,414	0.04%
2018/11/19	2	34.90	1	35.15	34.90	1	2,422	0.04%
2018/11/16	1	34.60	0	0.00	34.45	1	2,428	0.04%
2018/11/15	1	34.30	0	0.00	34.05	1	2,524	0.04%
2018/11/09	1	34.20	0	0.00	34.10	1	2,579	0.04%
2018/11/08	0	0.00	3	36.02	36.05	-3	2,572	-0.12%
2018/11/06	5	35.03	5	34.19	34.15	0	2,592	0.00%
2018/11/05	1	35.20	0	0.00	35.20	1	2,599	0.04%
2018/11/02	3	35.60	9	35.75	36.60	-6	2,597	-0.23%
2018/11/01	0	0.00	1	34.85	34.85	-1	2,615	-0.04%
2018/10/31	1	33.50	2	33.88	33.50	-1	2,609	-0.04%
2018/10/25	1	31.70	0	0.00	31.70	1	2,637	0.04%
2018/10/24	1	34.30	0	0.00	34.30	1	2,631	0.04%
2018/10/23	6	35.61	0	0.00	35.40	6	2,631	0.23%
2018/10/22	2	35.60	2	35.75	35.60	0	2,711	0.00%
2018/10/19	0	0.00	2	36.00	35.45	-2	2,718	-0.07%
2018/10/12	0	0.00	5	36.02	36.20	-5	2,907	-0.17%
2018/10/11	4	35.30	0	0.00	35.10	4	3,045	0.13%
2018/10/08	1	40.80	1	40.40	40.50	0	2,997	0.00%
2018/10/03	2	43.30	0	0.00	43.30	2	3,012	0.07%
2018/10/02	0	0.00	3	45.35	45.00	-3	3,024	-0.10%
2018/10/01	3	45.13	7	45.12	45.00	-4	2,999	-0.13%
2018/09/21	0	0.00	1	43.85	43.85	-1	3,078	-0.03%
2018/09/20	3	41.87	1	41.90	41.90	2	3,210	0.06%
2018/09/14	8	44.23	0	0.00	44.40	8	3,207	0.25%
2018/09/13	2	45.50	0	0.00	45.35	2	3,145	0.06%
2018/09/12	0	0.00	1	46.10	46.10	-1	3,142	-0.03%
2018/09/10	3	44.30	0	0.00	44.05	3	3,236	0.09%
2018/09/07	3	47.08	6	45.41	45.25	-3	3,224	-0.09%
2018/09/06	2	48.90	1	49.15	49.15	1	3,176	0.03%
2018/09/04	12	49.46	13	48.80	49.00	-1	3,106	-0.03%
2018/09/03	1	47.80	12	49.67	48.80	-11	3,051	-0.36%
2018/08/31	10	48.60	34	49.79	50.30	-24	2,962	-0.81%
2018/08/30	2	47.70	15	47.03	47.60	-13	2,741	-0.47%
2018/08/29	10	46.35	2	46.83	47.20	8	2,671	0.30%
2018/08/28	18	45.63	12	44.49	44.60	6	2,691	0.22%
2018/08/27	2	44.05	0	0.00	43.85	2	2,675	0.07%
2018/08/24	1	43.70	4	44.39	43.50	-3	2,677	-0.11%
2018/08/23	2	44.30	0	0.00	44.80	2	2,673	0.07%
2018/08/22	11	45.18	12	44.68	44.50	-1	2,667	-0.04%
2018/08/21	2	44.45	0	0.00	44.00	2	2,578	0.08%
2018/08/20	0	0.00	1	43.75	44.05	-1	2,574	-0.04%
2018/08/16	1	41.65	0	0.00	41.85	1	2,559	0.04%
2018/08/15	0	0.00	4	42.13	42.20	-4	2,595	-0.15%
2018/08/13	2	42.10	3	41.70	42.10	-1	2,636	-0.04%
2018/08/08	0	0.00	2	44.03	43.15	-2	2,619	-0.08%
2018/08/07	2	43.13	0	0.00	43.05	2	2,596	0.08%
2018/08/03	3	42.40	0	0.00	42.45	3	2,699	0.11%
2018/08/01	0	0.00	8	43.80	44.40	-8	2,676	-0.30%
2018/07/31	8	43.60	6	43.68	44.20	2	2,683	0.07%
2018/07/27	1	43.80	0	0.00	43.50	1	2,725	0.04%
2018/07/25	7	44.50	0	0.00	44.05	7	2,686	0.26%
2018/07/24	1	43.70	1	43.80	43.70	0	2,666	0.00%
2018/07/20	4	44.56	0	0.00	43.70	4	2,688	0.15%
2018/07/19	2	45.40	0	0.00	44.80	2	2,662	0.08%
2018/07/18	3	45.10	14	45.81	46.45	-11	2,624	-0.42%
2018/07/13	0	0.00	6	44.11	43.60	-6	2,649	-0.23%
2018/07/11	0	0.00	3	43.95	43.65	-3	2,692	-0.11%
2018/07/02	0	0.00	2	44.65	44.55	-2	2,564	-0.08%
2018/06/29	7	44.33	2	44.85	43.20	5	2,553	0.20%
2018/06/28	0	0.00	4	43.21	44.15	-4	2,405	-0.17%
2018/06/26	1	39.90	0	0.00	39.90	1	2,341	0.04%
2018/06/25	0	0.00	1	41.35	41.35	-1	2,337	-0.04%
2018/06/20	0	0.00	2	40.60	40.75	-2	2,383	-0.08%
2018/06/19	6	45.05	5	45.10	44.55	1	2,338	0.04%
2018/06/15	6	44.69	1	44.90	44.90	5	2,266	0.22%
2018/06/14	0	0.00	5	44.15	43.80	-5	2,220	-0.23%
2018/06/13	5	45.10	6	44.48	44.85	-1	2,199	-0.05%
2018/06/12	8	44.24	8	44.62	44.10	0	2,191	0.00%
2018/06/11	0	0.00	4	45.15	44.80	-4	2,200	-0.18%
2018/06/08	3	46.50	0	0.00	46.00	3	2,233	0.13%
2018/06/07	3	46.20	1	46.15	46.15	2	2,252	0.09%
2018/06/06	0	0.00	11	47.16	46.90	-11	2,247	-0.49%
2018/06/05	38	47.06	46.1	46.72	47.35	-8.1	2,178	-0.37%
2018/06/04	22	42.05	0	0.00	43.75	22	2,015	1.09%
2018/06/01	5	39.94	0	0.00	39.80	5	1,961	0.25%
2018/05/31	4	39.23	3	39.00	39.00	1	1,989	0.05%
2018/05/29	1	39.80	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0	0.00	1	40.60	40.60	-1	2,075	-0.05%
2018/05/16	0	0.00	3	39.70	39.50	-3	2,181	-0.14%
2018/05/15	1	40.00	0	0.00	40.00	1	2,209	0.05%
2018/05/14	0	0.00	2	40.83	40.75	-2	2,261	-0.09%
2018/05/11	1	40.20	2	40.20	40.20	-1	2,269	-0.04%
2018/05/08	0	0.00	2	39.10	38.80	-2	2,294	-0.09%
2018/05/07	1	39.05	10	38.85	39.10	-9	2,314	-0.39%
2018/05/04	10	37.85	0	0.00	37.70	10	2,350	0.43%
2018/05/03	3	38.45	0	0.00	38.25	3	2,464	0.12%
2018/05/02	2	37.35	0	0.00	37.25	2	2,633	0.08%
2018/04/30	0	0.00	1	36.90	36.40	-1	2,711	-0.04%
2018/04/26	6	36.65	6	35.85	35.80	0	2,752	0.00%
2018/04/25	1	36.95	3	36.87	36.80	-2	2,770	-0.07%
2018/04/24	1	36.00	7	36.70	36.35	-6	2,757	-0.22%
2018/04/23	1	39.00	0	0.00	38.05	1	2,763	0.04%
2018/04/20	10	39.56	1	39.05	38.45	9	2,746	0.33%
2018/04/19	3	39.85	8	39.96	39.25	-5	2,672	-0.19%
2018/04/18	6	41.03	6	40.33	40.15	0	2,627	0.00%
2018/04/17	7	42.59	8	41.51	41.35	-1	2,613	-0.04%
2018/04/16	1	43.95	0	0.00	43.95	1	2,577	0.04%
2018/04/11	0.1	45.50	0	0.00	44.55	0.1	2,598	0.00%
2018/04/09	0	0.00	1	44.05	44.20	-1	2,676	-0.04%
2018/04/02	4	44.93	1	45.35	45.35	3	2,710	0.11%
2018/03/31	1	44.20	1	45.20	44.20	0	2,674	0.00%
2018/03/30	11	45.02	3	45.00	44.90	8	2,668	0.30%
2018/03/29	1	45.80	0	0.00	45.05	1	2,673	0.04%
2018/03/27	1	46.30	1	46.50	46.05	0	2,662	0.00%
2018/03/26	1	45.65	6	45.50	45.40	-5	2,659	-0.19%
2018/03/23	1	45.50	1	46.20	45.50	0	2,650	0.00%
2018/03/20	1	48.65	0	0.00	48.10	1	2,674	0.04%
2018/03/19	2	49.30	2	48.90	49.25	0	2,712	0.00%
2018/03/16	7	48.65	0	0.00	48.75	7	2,730	0.26%
2018/03/15	1	47.80	2	48.38	48.45	-1	2,769	-0.04%
2018/03/14	14	47.83	4	47.81	47.80	10	2,775	0.36%
2018/03/13	1	48.90	0	0.00	48.90	1	2,767	0.04%
2018/03/08	1	50.90	1	50.40	50.40	0	2,776	0.00%
2018/03/07	2	50.70	2	51.00	50.90	0	2,849	0.00%
2018/03/06	9	51.97	0	0.00	51.70	9	2,892	0.31%
2018/03/05	4	53.45	2	53.45	52.80	2	2,915	0.07%
2018/03/01	0	0.00	1	51.80	51.80	-1	2,861	-0.03%
2018/02/27	1	50.80	0	0.00	50.80	1	2,903	0.03%
2018/02/23	0	0.00	5	52.46	52.70	-5	2,953	-0.17%
2018/02/22	2	52.10	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	1	52.60	52.20	-1	2,957	-0.03%
2018/02/12	13	50.82	3	51.50	50.50	10	2,944	0.34%
2018/02/09	11	50.79	3	50.80	50.70	8	2,946	0.27%
2018/02/08	0	0.00	5	52.98	53.50	-5	2,918	-0.17%
2018/02/07	0	0.00	3	51.40	51.00	-3	2,883	-0.10%
2018/02/06	5	50.04	2	50.00	49.65	3	2,897	0.10%
2018/02/05	3	53.17	2	52.85	52.70	1	2,870	0.03%
2018/02/02	10	57.50	10	56.30	56.00	0	2,889	0.00%
2018/02/01	16	58.32	11	57.83	57.50	5	2,945	0.17%
2018/01/31	0	0.00	3	59.27	59.50	-3	2,934	-0.10%
2018/01/30	1	58.30	1	58.80	57.50	0	2,937	0.00%
2018/01/29	11	57.80	10	58.60	58.50	1	2,999	0.03%
2018/01/26	24	58.48	20	59.83	57.00	4	2,955	0.14%
2018/01/25	27	59.76	21	59.06	58.90	6	2,847	0.21%
2018/01/24	3	55.50	5	55.26	55.90	-2	2,779	-0.07%
2018/01/23	3	53.80	5	53.80	53.10	-2	2,776	-0.07%
2018/01/22	3	54.47	1	54.20	54.00	2	2,811	0.07%
2018/01/19	0	0.00	4	52.83	53.10	-4	2,819	-0.14%
2018/01/18	2	51.70	2	52.30	51.20	0	2,825	0.00%
2018/01/17	4	52.00	3	52.53	51.90	1	2,844	0.04%
2018/01/16	0	0.00	2	50.50	50.60	-2	2,867	-0.07%
2018/01/15	0	0.00	6	50.00	50.70	-6	2,958	-0.20%
2018/01/12	10	49.90	0	0.00	49.80	10	3,160	0.32%
2018/01/11	2	50.45	0	0.00	50.50	2	3,278	0.06%
2018/01/10	0	0.00	2	51.65	51.80	-2	3,347	-0.06%
2018/01/08	1	51.00	3	51.00	51.00	-2	3,583	-0.06%
2018/01/05	10	53.19	0	0.00	52.30	10	3,640	0.27%
2018/01/04	5	52.38	5	53.12	54.00	0	3,698	0.00%
2018/01/03	1	51.50	1	51.50	51.50	0	3,789	0.00%
2018/01/02	2	50.40	0	0.00	50.30	2	3,843	0.05%