金居 (8358)-永豐金-桃盛券商分點個股進出

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
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－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	11	71.03	1	70.90	70.70	10	6,758	0.15%
2024/05/21	18.1	72.88	15	72.52	71.60	3.1	6,625	0.05%
2024/05/20	10	71.73	3	71.60	71.50	7	6,136	0.11%
2024/05/17	7.5	69.00	10	69.20	69.20	-2.6	5,822	-0.04%
2024/05/16	11	71.15	31	71.21	70.20	-20	5,751	-0.35%
2024/05/15	34	68.68	25.1	67.72	69.00	8.9	5,358	0.17%
2024/05/14	1	65.20	0	0.00	64.80	1	5,009	0.02%
2024/05/10	7	64.61	1	65.20	65.30	6	4,921	0.12%
2024/05/08	1	63.30	1	63.40	63.40	0	4,859	0.00%
2024/05/07	0	0.00	1	64.20	64.20	-1	4,855	-0.02%
2024/05/03	4	66.40	7	66.80	65.40	-3	4,789	-0.06%
2024/05/02	0	0.00	2	65.50	65.80	-2	4,674	-0.04%
2024/04/30	0	0.00	1	65.40	65.30	-1	4,648	-0.02%
2024/04/29	3	65.53	0	0.00	65.90	3	4,610	0.07%
2024/04/26	1	64.30	7	64.93	64.60	-6	4,595	-0.13%
2024/04/25	2	62.65	1	63.50	62.50	1	4,516	0.02%
2024/04/24	8	62.73	1	63.00	63.00	7	4,488	0.16%
2024/04/23	0	59.89	3	59.90	60.00	-3	4,476	-0.07%
2024/04/22	0	60.70	0	0.00	59.90	0	4,457	0.00%
2024/04/19	3	63.33	4	63.83	62.30	-1	4,411	-0.02%
2024/04/18	3	63.83	1	64.20	64.10	2	4,358	0.05%
2024/04/17	6	64.03	4	63.60	64.40	2	4,311	0.05%
2024/04/16	5	63.04	3	62.90	62.50	2	4,254	0.05%
2024/04/15	3	67.32	1	68.50	65.30	2	4,169	0.05%
2024/04/12	25	68.51	33	68.49	67.20	-8	3,954	-0.20%
2024/04/11	0	0.00	1	67.30	67.20	-1	3,653	-0.03%
2024/04/10	5	66.72	1	66.80	66.00	4	3,458	0.12%
2024/04/09	11	67.34	22	68.02	66.80	-11	3,309	-0.33%
2024/04/08	0	0.00	10	65.99	65.50	-10	2,837	-0.35%
2024/04/03	3	64.00	12	63.26	64.20	-9	2,583	-0.35%
2024/04/02	34	64.66	24.1	64.94	64.20	9.9	2,408	0.41%
2024/04/01	4	62.90	36	61.99	62.70	-32	1,963	-1.63%
2024/03/29	0	0.00	1	59.60	59.50	-1	1,748	-0.06%
2024/03/27	1	57.50	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	58.30	20	57.43	57.50	-19	1,692	-1.12%
2024/03/22	0	0.00	15	59.45	59.40	-15	1,714	-0.87%
2024/03/21	0	0.00	41	59.10	59.30	-41	1,729	-2.37%
2024/03/19	34	58.63	0	0.00	58.60	34	1,680	2.02%
2024/03/13	0	0.00	5	56.80	57.00	-5	1,722	-0.29%
2024/03/11	1	57.50	0	0.00	57.50	1	1,795	0.06%
2024/03/08	12	57.57	0	0.00	56.60	12	1,805	0.66%
2024/03/07	2	58.40	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/03/04	0	59.70	0	0.00	59.30	0	1,929	0.00%
2024/02/29	1	59.30	2	59.60	59.20	-1	1,970	-0.05%
2024/02/27	8	60.47	0	0.00	59.50	8	2,005	0.40%
2024/02/26	41	60.20	0	0.00	60.10	41	2,185	1.88%
2024/02/23	2	60.25	1	60.70	59.90	1	2,196	0.05%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/20	16	62.34	0	0.00	61.60	16	2,275	0.70%
2024/02/19	3	63.07	0	0.00	62.50	3	2,263	0.13%
2024/02/16	0	0.00	33.1	63.27	63.50	-33.1	2,226	-1.49%
2024/02/15	1	59.10	0	0.00	58.90	1	2,041	0.05%
2024/02/05	2	59.85	0	0.00	59.70	2	2,092	0.10%
2024/02/02	0	0.00	1	59.70	59.20	-1	2,110	-0.05%
2024/01/23	5	60.40	0	0.00	60.40	5	2,426	0.21%
2024/01/22	3	60.97	6	60.87	60.80	-3	2,463	-0.12%
2024/01/15	0	0.00	2	59.30	59.10	-2	2,850	-0.07%
2024/01/12	2	58.50	0	0.00	59.10	2	2,944	0.07%
2024/01/10	11	57.39	0	0.00	57.40	11	3,093	0.36%
2024/01/09	13	57.95	0	0.00	57.70	13	3,155	0.41%
2024/01/08	1	58.50	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	1	59.00	58.90	-1	3,296	-0.03%
2024/01/03	11	59.45	0	0.00	59.30	11	3,758	0.29%
2023/12/25	0	0.00	1	60.00	60.10	-1	4,875	-0.02%
2023/12/20	1	60.20	0	0.00	60.70	1	4,988	0.02%
2023/12/15	2	61.40	0	0.00	61.30	2	5,077	0.04%
2023/12/07	3	61.80	1	62.20	61.60	2	5,764	0.03%
2023/12/06	1	62.50	2	61.30	62.50	-1	5,971	-0.02%
2023/12/05	0	0.00	5	61.20	61.00	-5	6,066	-0.08%
2023/12/04	0	0.00	10	62.45	61.80	-10	6,247	-0.16%
2023/12/01	0	0.00	1	62.60	62.60	-1	6,619	-0.02%
2023/11/30	5	62.44	6	62.05	62.20	-1	7,389	-0.01%
2023/11/29	0	0.00	10	62.00	61.50	-10	7,551	-0.13%
2023/11/28	6	61.37	0	0.00	61.40	6	7,723	0.08%
2023/11/24	0	0.00	1	60.80	60.80	-1	8,809	-0.01%
2023/11/23	15	62.45	6	62.12	61.50	9	8,993	0.10%
2023/11/22	1	60.00	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	1	60.60	60.40	-1	8,887	-0.01%
2023/11/20	0	0.00	1	60.70	60.80	-1	8,988	-0.01%
2023/11/17	2	59.29	0	0.00	59.10	2	9,095	0.02%
2023/11/14	7	59.13	8	59.54	59.90	-1	9,725	-0.01%
2023/11/13	22	59.53	20	59.21	59.20	2	10,039	0.02%
2023/11/09	2	60.70	0	0.00	60.60	2	10,718	0.02%
2023/11/07	6	61.35	0	0.00	61.10	6	10,764	0.06%
2023/11/03	0	0.00	5	61.00	60.50	-5	10,857	-0.05%
2023/11/02	5	60.40	1	60.40	60.40	4	10,931	0.04%
2023/11/01	2	58.70	0	0.00	59.00	2	10,977	0.02%
2023/10/31	2.1	59.00	5	58.84	58.40	-2.9	11,027	-0.03%
2023/10/30	0	0.00	6	60.90	60.90	-6	11,180	-0.05%
2023/10/27	14.1	61.14	6	60.40	60.20	8.1	11,313	0.07%
2023/10/26	10.1	61.94	1	62.20	61.10	9	11,743	0.08%
2023/10/25	3	65.50	4	64.90	65.00	-1	12,206	-0.01%
2023/10/24	0	0.00	3	63.80	64.20	-3	12,992	-0.02%
2023/10/20	1	62.00	0	0.00	63.00	1	14,815	0.01%
2023/10/18	4	65.60	0	0.00	64.00	4	14,777	0.03%
2023/10/17	8	68.05	2	68.60	67.20	6	14,792	0.04%
2023/10/16	2	67.00	1	67.50	67.10	1	14,788	0.01%
2023/10/12	7	68.43	1.1	69.16	68.70	5.9	14,865	0.04%
2023/10/11	5	67.70	9	68.08	67.20	-4	14,932	-0.03%
2023/10/06	0	0.00	8	68.00	67.50	-8	14,829	-0.05%
2023/10/05	0	0.00	2	68.00	68.10	-2	14,942	-0.01%
2023/10/04	19	68.22	19	68.42	68.40	0	14,858	0.00%
2023/10/03	4	68.85	7	68.33	68.40	-3	14,680	-0.02%
2023/10/02	1	66.80	9.3	65.61	66.90	-8.3	14,427	-0.06%
2023/09/27	1.1	61.49	0	0.00	62.00	1.1	14,340	0.01%
2023/09/26	0.1	62.10	1	62.10	61.60	-0.9	14,382	-0.01%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	0	0.00	0	63.10	63.20	0	14,466	0.00%
2023/09/20	1	62.30	1	62.10	61.70	0	14,478	0.00%
2023/09/19	3.2	63.02	0	0.00	62.40	3.2	14,567	0.02%
2023/09/18	3.2	64.76	1	65.10	64.00	2.2	14,654	0.02%
2023/09/15	2	67.10	0.3	67.19	66.60	1.7	15,118	0.01%
2023/09/14	1	66.70	5	65.76	66.80	-4	15,209	-0.03%
2023/09/13	2.1	64.92	20	65.18	65.00	-17.9	15,083	-0.12%
2023/09/12	5	65.22	3	65.27	65.20	2	15,044	0.01%
2023/09/11	44.2	66.75	54	65.56	65.00	-9.8	14,948	-0.07%
2023/09/08	0	0.00	0	69.20	68.40	0	14,761	0.00%
2023/09/07	7	68.99	6	68.37	69.00	1	14,747	0.01%
2023/09/06	23	70.76	20	70.51	69.80	3	14,736	0.02%
2023/09/05	37	70.56	40.1	70.84	70.60	-3.1	14,622	-0.02%
2023/09/04	1	68.90	23	68.30	68.10	-22	13,907	-0.16%
2023/09/01	5.1	68.15	8	67.95	66.30	-2.9	13,906	-0.02%
2023/08/31	12.1	69.30	33.1	68.98	68.80	-21	14,025	-0.15%
2023/08/30	34	67.91	31.1	68.36	68.30	2.9	13,475	0.02%
2023/08/29	7	66.10	9.2	65.56	66.40	-2.2	13,009	-0.02%
2023/08/28	3	63.13	10	63.50	63.40	-7	12,798	-0.05%
2023/08/25	0	0.00	1	64.30	64.30	-1	12,830	-0.01%
2023/08/24	49.2	65.34	2	65.35	64.50	47.2	12,777	0.37%
2023/08/23	1	64.80	12.1	65.28	64.60	-11.1	12,668	-0.09%
2023/08/22	6.1	65.74	0.4	66.03	64.50	5.7	12,588	0.05%
2023/08/21	8	64.76	34.2	65.41	65.80	-26.2	12,422	-0.21%
2023/08/18	52	65.42	20	65.88	64.20	32	12,213	0.26%
2023/08/17	30.4	65.43	3.7	65.00	65.60	26.8	12,012	0.22%
2023/08/16	20	63.08	24.4	63.13	64.50	-4.4	11,781	-0.04%
2023/08/15	9	61.40	4	60.18	61.90	5	11,231	0.04%
2023/08/14	1.1	56.50	0	0.00	56.30	1.1	11,076	0.01%
2023/08/11	44	58.01	44	57.85	57.50	0	11,048	0.00%
2023/08/10	14	58.70	0	0.00	58.10	14	11,025	0.13%
2023/08/09	2	61.25	0	0.00	60.90	2	10,926	0.02%
2023/08/08	0.3	63.00	0	0.00	61.90	0.3	10,878	0.00%
2023/08/07	1	62.60	1.4	64.07	64.00	-0.4	10,834	0.00%
2023/08/04	0.2	62.26	1	61.00	62.30	-0.8	10,768	-0.01%
2023/08/02	11.2	63.72	10.1	64.70	62.70	1.1	10,710	0.01%
2023/08/01	13.4	64.77	14	65.44	63.60	-0.6	10,508	-0.01%
2023/07/31	94.4	68.60	94	67.48	64.50	0.4	10,379	0.00%
2023/07/28	25	69.52	30	69.70	69.60	-5	9,839	-0.05%
2023/07/27	150.1	68.95	150.1	68.61	67.50	0	9,214	0.00%	大買/大賣/
2023/07/26	61.3	67.96	61	67.96	65.80	0.3	8,371	0.00%
2023/07/25	45	64.83	58.1	64.81	66.80	-13.1	7,406	-0.18%
2023/07/24	13	60.68	1	60.70	60.80	12	6,496	0.18%
2023/07/21	1.1	60.81	1	61.00	60.80	0.1	6,468	0.00%
2023/07/20	0	0.00	1	61.30	61.60	-1	6,462	-0.02%
2023/07/19	1	60.90	2	60.85	59.70	-1	6,335	-0.02%
2023/07/18	0	0.00	3	63.00	60.80	-3	6,304	-0.05%
2023/07/17	0	0.00	3	62.20	62.00	-3	6,244	-0.05%
2023/07/14	4	62.23	18	63.02	62.00	-14	6,194	-0.23%
2023/07/13	5	61.96	1	62.20	61.00	4	5,970	0.07%
2023/07/12	4	60.83	0	0.00	60.20	4	5,784	0.07%
2023/07/11	1	56.40	22	56.43	57.70	-21	5,611	-0.37%
2023/07/10	5	56.24	1	56.30	56.00	4	5,591	0.07%
2023/07/07	5	57.88	11	59.80	57.60	-6	5,553	-0.11%
2023/07/06	21	62.98	20	62.50	62.40	1	5,441	0.02%
2023/07/05	0	0.00	3	62.73	63.00	-3	5,368	-0.06%
2023/07/04	0	0.00	5.1	61.96	62.40	-5.1	5,278	-0.10%
2023/07/03	1	62.50	0	0.00	62.30	1	5,211	0.02%
2023/06/30	12	61.10	2	59.65	61.30	10	5,107	0.20%
2023/06/29	2	60.10	0	0.00	60.10	2	5,085	0.04%
2023/06/28	2.1	60.46	0	0.00	60.00	2.1	5,085	0.04%
2023/06/27	12.1	60.93	5	61.34	60.60	7.1	5,088	0.14%
2023/06/26	16	63.93	5	65.08	63.90	11	4,952	0.22%
2023/06/21	26	65.16	20	65.32	65.00	6	4,791	0.13%
2023/06/20	3	62.43	1	61.10	61.20	2	4,288	0.05%
2023/06/16	2	60.50	5	60.20	60.10	-3	4,175	-0.07%
2023/06/14	1	60.90	0	0.00	60.80	1	4,207	0.02%
2023/06/13	1	62.10	3	62.63	61.30	-2	4,248	-0.05%
2023/06/12	4	61.73	2	61.70	61.80	2	4,180	0.05%
2023/06/09	8	62.20	14	62.77	63.30	-6	4,033	-0.15%
2023/06/08	1	60.40	0	0.00	60.80	1	3,779	0.03%
2023/06/07	8	60.01	3	61.27	61.60	5	3,720	0.13%
2023/06/06	1	61.60	5	60.80	60.00	-4	3,521	-0.11%
2023/06/05	0	0.00	7	59.10	58.90	-7	3,214	-0.22%
2023/06/02	7.1	57.82	13	57.90	57.80	-5.9	3,151	-0.19%
2023/06/01	19	57.07	20	57.19	57.20	-1	3,163	-0.03%
2023/05/31	2	58.05	4	58.03	57.50	-2	3,194	-0.06%
2023/05/30	2	56.90	10	56.95	56.70	-8	3,152	-0.25%
2023/05/26	1	57.20	0	0.00	56.50	1	3,274	0.03%
2023/05/25	2	57.35	6	57.38	57.30	-4	3,341	-0.12%
2023/05/24	2	56.15	2	56.10	56.80	0	3,360	0.00%
2023/05/23	7.1	57.08	1	56.90	56.80	6.1	3,466	0.18%
2023/05/22	1	57.00	4	57.15	57.00	-3	3,606	-0.08%
2023/05/19	1	56.10	0	0.00	55.10	1	3,623	0.03%
2023/05/18	5	54.86	0	0.00	55.20	5	3,750	0.13%
2023/05/17	1	53.70	2.2	53.94	53.70	-1.2	3,810	-0.03%
2023/05/16	1	53.40	0	0.00	53.20	1	3,850	0.03%
2023/05/15	2	53.25	1	53.60	53.80	1	3,890	0.03%
2023/05/11	1	52.80	1	53.60	53.50	0	4,113	0.00%
2023/05/08	2	55.75	1	56.40	55.60	1	4,446	0.02%
2023/05/05	0	0.00	0	54.70	55.50	0	4,475	0.00%
2023/05/04	1	53.60	0	54.00	53.80	1	4,604	0.02%
2023/05/03	3	53.90	0	0.00	54.00	3	4,957	0.06%
2023/04/28	3	54.87	0	0.00	54.80	3	5,471	0.05%
2023/04/26	2	52.90	0	0.00	53.40	2	5,806	0.03%
2023/04/25	2	54.55	0	0.00	53.70	2	5,941	0.03%
2023/04/24	1.1	55.70	0	0.00	55.70	1.1	6,023	0.02%
2023/04/21	4.1	55.94	0	0.00	55.20	4.1	6,131	0.07%
2023/04/20	6	56.73	0	0.00	56.60	6	6,356	0.09%
2023/04/19	3	59.03	25	58.80	58.80	-22	6,644	-0.33%
2023/04/17	5	60.80	0	0.00	60.90	5	7,183	0.07%
2023/04/13	0	0.00	10	61.00	60.40	-10	7,369	-0.14%
2023/04/12	0	0.00	1	61.00	60.90	-1	7,350	-0.01%
2023/04/11	1	60.50	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.10	3	60.97	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.50	60.70	-1	7,279	-0.01%
2023/04/06	0	0.00	1	60.10	60.00	-1	7,270	-0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/29	0	0.00	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	1.1	58.83	0	0.00	58.90	1.1	7,294	0.02%
2023/03/27	0	0.00	1	60.90	60.80	-1	7,256	-0.01%
2023/03/24	1	60.20	5	60.90	61.10	-4	7,282	-0.05%
2023/03/23	4.1	60.25	0	0.00	59.90	4.1	7,258	0.06%
2023/03/22	1	61.20	6	61.68	62.00	-5	7,190	-0.07%
2023/03/21	1.1	58.85	1	59.20	60.10	0.1	7,257	0.00%
2023/03/20	3	58.67	2	58.45	58.60	1	7,338	0.01%
2023/03/17	2	59.10	0	59.10	59.20	2	7,294	0.03%
2023/03/16	11.1	58.66	2	59.15	58.50	9.1	7,311	0.12%
2023/03/15	2	60.45	1	60.90	60.00	1	7,329	0.01%
2023/03/14	3.1	60.71	1	61.90	60.60	2.1	7,398	0.03%
2023/03/13	1	61.10	1	61.80	61.90	0	7,527	0.00%
2023/03/10	3.1	62.75	2	61.40	62.10	1.1	7,674	0.01%
2023/03/09	3.1	64.43	2	64.45	63.90	1.1	8,054	0.01%
2023/03/08	5.1	64.00	0	0.00	63.90	5.1	8,235	0.06%
2023/03/07	0	0.00	4	64.15	63.90	-4	8,237	-0.05%
2023/03/06	2	64.25	1	64.20	64.20	1	8,246	0.01%
2023/03/03	1	63.40	4	63.60	63.50	-3	8,274	-0.04%
2023/03/02	3	63.50	0	0.00	63.20	3	8,317	0.04%
2023/03/01	3	62.90	3	61.83	62.90	0	8,563	0.00%
2023/02/24	1	62.70	0	63.10	62.80	1	8,563	0.01%
2023/02/23	18	62.96	79	62.97	62.80	-61	8,536	-0.71%
2023/02/22	2	63.85	4.3	63.42	63.80	-2.2	8,545	-0.03%
2023/02/21	93	64.61	13	64.32	64.80	80	8,565	0.93%
2023/02/20	2	64.15	0.1	64.00	64.60	1.9	8,532	0.02%
2023/02/17	3	66.07	3	66.23	66.00	0	8,545	0.00%
2023/02/16	5.1	67.45	2	65.55	67.50	3.1	8,760	0.03%
2023/02/15	3	64.87	1	65.00	64.70	2	8,733	0.02%
2023/02/14	1	64.40	2	64.60	64.50	-1	8,745	-0.01%
2023/02/13	1	64.30	2	64.30	63.80	-1	8,822	-0.01%
2023/02/10	1	65.00	0	0.00	64.20	1	9,008	0.01%
2023/02/09	2	67.45	2	67.20	67.20	0	9,288	0.00%
2023/02/08	6	68.35	4	68.40	67.90	2	9,373	0.02%
2023/02/06	1	66.99	7	65.40	67.00	-6	9,664	-0.06%
2023/02/03	0	67.25	1	66.00	66.20	-1	10,133	-0.01%
2023/02/02	27	66.85	25	66.83	67.00	2	10,287	0.02%
2023/02/01	18	67.59	25	67.76	67.40	-7	10,251	-0.07%
2023/01/31	16.1	65.34	19	65.39	65.70	-3	9,979	-0.03%
2023/01/30	19.1	64.57	49	64.87	65.00	-29.9	9,923	-0.30%
2023/01/17	4	59.83	14	60.16	59.90	-10	9,663	-0.10%
2023/01/16	8	59.05	10	59.29	58.90	-2	9,501	-0.02%
2023/01/13	2	58.70	4	58.65	58.10	-2	9,297	-0.02%
2023/01/12	2	58.31	5	58.82	58.60	-3	9,133	-0.03%
2023/01/11	0	58.40	1	58.70	58.40	-1	9,020	-0.01%
2023/01/10	17	58.50	31	58.32	58.40	-14	8,905	-0.16%
2023/01/09	14	58.78	5	58.94	58.70	9	8,654	0.10%
2023/01/06	9	56.47	10	57.14	57.30	-1	8,280	-0.01%
2023/01/05	4.1	56.74	2	56.80	55.40	2.1	8,005	0.03%
2023/01/04	7	55.77	5	56.06	57.00	2	7,697	0.03%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.60	0	0.00	51.00	1	7,450	0.01%
2022/12/23	5	51.60	0	0.00	51.30	5	7,458	0.07%
2022/12/22	1	51.10	0	0.00	51.60	1	7,454	0.01%
2022/12/21	2	51.35	2	50.60	50.70	0	7,446	0.00%
2022/12/20	1	51.50	5	51.50	51.20	-4	7,412	-0.05%
2022/12/16	1	53.50	3	54.10	54.40	-2	7,359	-0.03%
2022/12/14	0	0.00	3	54.30	55.10	-3	7,306	-0.04%
2022/12/13	4	53.80	0	0.00	53.80	4	7,264	0.06%
2022/12/12	2	55.40	0	0.00	55.50	2	7,108	0.03%
2022/12/09	3	53.47	1	53.80	53.50	2	6,984	0.03%
2022/12/08	0	0.00	2	54.35	54.40	-2	6,943	-0.03%
2022/12/07	0	0.00	4	52.60	53.30	-4	6,879	-0.06%
2022/12/06	1	55.40	1	55.40	54.70	0	6,762	0.00%
2022/12/05	6	56.98	1	56.70	56.30	5	6,642	0.08%
2022/12/02	3	58.27	5	58.74	58.40	-2	6,480	-0.03%
2022/12/01	19	57.37	29	56.92	59.00	-10	6,298	-0.16%
2022/11/30	3	54.53	3	54.37	54.50	0	5,868	0.00%
2022/11/29	0	0.00	1	51.40	51.60	-1	5,662	-0.02%
2022/11/25	1	52.20	0	0.00	51.10	1	5,600	0.02%
2022/11/24	2	52.80	0	0.00	52.90	2	5,523	0.04%
2022/11/23	9	52.79	13	53.05	52.90	-4	5,432	-0.07%
2022/11/22	3	51.33	1	50.90	50.90	2	5,156	0.04%
2022/11/21	13	50.95	13	51.07	50.80	0	5,109	0.00%
2022/11/18	14	51.82	10	51.68	51.60	4	5,061	0.08%
2022/11/17	2	51.90	5	52.50	51.80	-3	4,910	-0.06%
2022/11/16	6	52.00	3	52.43	52.00	3	4,802	0.06%
2022/11/15	9	52.29	11	52.02	52.30	-2	4,707	-0.04%
2022/11/14	1	51.30	11	51.28	51.60	-10	4,510	-0.22%
2022/11/11	14	50.07	11	49.41	48.55	3	4,177	0.07%
2022/11/10	0	0.00	1	48.75	48.50	-1	4,045	-0.02%
2022/11/09	8	49.11	1	49.40	49.60	7	3,940	0.18%
2022/11/08	6	50.35	20	50.37	49.30	-14	3,814	-0.37%
2022/11/07	21	50.71	13	50.75	50.50	8	3,587	0.22%
2022/11/04	10	47.29	16	47.79	47.60	-6	3,173	-0.19%
2022/11/03	21	47.03	3	48.00	47.65	18	3,014	0.60%
2022/11/02	7	47.26	5	47.48	47.10	2	2,855	0.07%
2022/11/01	6	45.13	23	45.53	46.50	-17	2,519	-0.67%
2022/10/31	1	41.35	4	40.84	43.60	-3	1,885	-0.16%
2022/10/28	14	40.03	10	39.79	39.65	4	1,655	0.24%
2022/10/27	3	38.70	3	38.10	39.80	0	1,532	0.00%
2022/10/26	37	38.49	37	38.07	37.50	0	1,470	0.00%
2022/10/19	0	0.00	1	38.05	38.00	-1	1,359	-0.07%
2022/10/11	7	36.90	0	0.00	36.85	7	1,839	0.38%
2022/10/05	0	0.00	10	39.09	38.30	-10	1,984	-0.50%
2022/10/04	0	0.00	5	38.40	38.50	-5	2,030	-0.25%
2022/09/30	1	36.60	15	37.08	37.85	-14	2,101	-0.67%
2022/09/29	1	36.05	10	36.00	36.65	-9	2,108	-0.43%
2022/09/28	1	37.50	0	0.00	35.35	1	2,122	0.05%
2022/09/26	2	36.93	0	0.00	36.65	2	2,167	0.09%
2022/09/22	0	0.00	1	39.65	39.65	-1	2,220	-0.05%
2022/09/21	7	39.48	1	40.05	39.05	6	2,253	0.27%
2022/09/14	0	0.00	30	41.55	41.80	-30	2,381	-1.26%
2022/09/13	0	0.00	10	41.80	41.70	-10	2,416	-0.41%
2022/09/12	0	0.00	20	41.31	41.20	-20	2,461	-0.81%
2022/09/06	2	40.45	0	0.00	40.30	2	2,502	0.08%
2022/09/05	5	40.80	0	0.00	40.70	5	2,499	0.20%
2022/08/31	15	43.15	0	0.00	43.00	15	2,478	0.61%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/18	2	43.95	0	0.00	43.95	2	2,511	0.08%
2022/08/11	0	0.00	3	42.00	41.95	-3	2,507	-0.12%
2022/08/10	1	42.10	0	0.00	41.90	1	2,505	0.04%
2022/08/09	1	41.20	0	0.00	41.50	1	2,516	0.04%
2022/07/28	1	42.85	0	0.00	42.60	1	2,524	0.04%
2022/07/26	2	43.95	4	43.43	43.15	-2	2,513	-0.08%
2022/07/25	4	44.81	4	45.31	44.80	0	2,499	0.00%
2022/07/22	4	47.08	1	46.80	46.65	3	2,492	0.12%
2022/07/21	2	45.83	2	46.65	46.65	0	2,306	0.00%
2022/07/19	2	42.30	0	0.00	41.90	2	2,255	0.09%
2022/07/18	0	0.00	2	42.50	42.35	-2	2,270	-0.09%
2022/07/14	0	0.00	2	44.60	45.10	-2	2,175	-0.09%
2022/07/13	0	0.00	9	44.03	44.25	-9	2,143	-0.42%
2022/07/12	4	42.16	0	0.00	41.95	4	2,114	0.19%
2022/07/11	2	43.90	0	0.00	44.20	2	2,063	0.10%
2022/07/08	3	46.05	3	46.25	46.00	0	2,033	0.00%
2022/07/07	3	45.10	3	45.25	45.10	0	2,001	0.00%
2022/07/06	6	45.03	0.2	44.25	44.00	5.8	1,992	0.29%
2022/07/05	3	44.60	3	45.60	45.45	0	1,998	0.00%
2022/07/01	0	0.00	1	44.90	44.05	-1	1,946	-0.05%
2022/06/30	1	45.20	0	0.00	45.25	1	1,909	0.05%
2022/06/29	2	46.80	0	0.00	47.05	2	1,868	0.11%
2022/06/24	1	48.50	1	48.00	48.20	0	1,803	0.00%
2022/06/22	3	48.83	0	0.00	47.85	3	1,777	0.17%
2022/06/17	9	51.29	0	0.00	51.30	9	1,700	0.53%
2022/06/16	2	54.80	0	0.00	54.10	2	1,660	0.12%
2022/06/15	3	55.40	0	0.00	55.10	3	1,664	0.18%
2022/06/10	1	57.80	0	0.00	57.80	1	1,724	0.06%
2022/06/08	1	57.50	0	0.00	57.00	1	1,738	0.06%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/06/01	4	58.23	0	0.00	58.30	4	1,836	0.22%
2022/05/30	0	0.00	7	56.50	58.00	-7	1,871	-0.37%
2022/05/27	0	0.00	15	55.18	55.40	-15	1,845	-0.81%
2022/05/26	9	54.30	0	0.00	54.10	9	1,874	0.48%
2022/05/24	9	55.03	0	0.00	55.00	9	2,197	0.41%
2022/05/18	4	57.15	0	0.00	56.80	4	2,307	0.17%
2022/05/17	0	0.00	38	56.36	56.70	-38	2,285	-1.66%
2022/05/16	3	55.87	0	0.00	54.60	3	2,269	0.13%
2022/05/13	1	55.90	0	0.00	55.80	1	2,260	0.04%
2022/05/12	3	56.20	0	0.00	55.50	3	2,249	0.13%
2022/05/10	2	57.20	0	0.00	57.90	2	2,266	0.09%
2022/05/09	3	58.40	0	0.00	57.50	3	2,252	0.13%
2022/05/05	8	60.70	8	61.40	60.60	0	2,255	0.00%
2022/05/03	6	58.75	5	59.40	58.60	1	2,298	0.04%
2022/04/28	14	58.16	0	0.00	58.00	14	2,300	0.61%
2022/04/26	9	59.87	0	0.00	59.50	9	2,261	0.40%
2022/04/25	18	60.87	3	60.70	60.50	15	2,256	0.66%
2022/04/22	13	64.54	0	0.00	64.40	13	2,228	0.58%
2022/04/20	1	65.40	0	0.00	66.70	1	2,240	0.04%
2022/04/18	1	66.10	5	67.28	66.00	-4	2,273	-0.18%
2022/04/15	8	67.64	0	0.00	67.60	8	2,295	0.35%
2022/04/11	14	68.80	0	0.00	68.60	14	2,456	0.57%
2022/04/08	0	0.00	3	70.60	70.60	-3	2,467	-0.12%
2022/04/01	2	71.40	0	0.00	71.40	2	2,653	0.08%
2022/03/25	0	0.00	7	73.43	73.00	-7	3,130	-0.22%
2022/03/23	3	72.50	0	0.00	72.60	3	3,210	0.09%
2022/03/21	3	71.40	1	71.10	71.40	2	3,239	0.06%
2022/03/18	3	70.50	2	70.45	71.40	1	3,312	0.03%
2022/03/17	2	70.50	0	0.00	70.90	2	3,316	0.06%
2022/03/15	5	69.14	0	0.00	68.80	5	3,369	0.15%
2022/03/09	1	71.20	0	0.00	70.90	1	3,527	0.03%
2022/03/08	1	70.00	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	71.10	4.5	71.26	70.90	-3.5	3,618	-0.10%
2022/03/02	0	0.00	2	75.10	75.20	-2	3,791	-0.05%
2022/03/01	2	75.40	3	74.90	75.40	-1	3,833	-0.03%
2022/02/25	4	75.90	2	74.90	75.00	2	3,886	0.05%
2022/02/24	19	74.62	19	74.99	74.20	0	4,011	0.00%
2022/02/23	1.5	73.97	7	73.80	74.20	-5.5	4,011	-0.14%
2022/02/18	5	70.90	1	70.90	70.80	4	4,337	0.09%
2022/02/15	0	71.40	0	0.00	70.10	0	5,861	0.00%
2022/02/10	1	73.70	3	73.70	73.00	-2	6,225	-0.03%
2022/02/09	0	0.00	1	71.20	72.20	-1	6,242	-0.02%
2022/02/08	0	71.20	1	71.20	71.50	-1	6,346	-0.02%
2022/01/26	5	68.08	0	0.00	67.50	5	6,444	0.08%
2022/01/25	2	69.10	0	0.00	69.00	2	6,552	0.03%
2022/01/24	16	69.16	0	0.00	69.80	16	6,667	0.24%
2022/01/21	3	71.10	0	0.00	71.50	3	6,749	0.04%
2022/01/20	7	71.87	1	71.40	71.90	6	6,844	0.09%
2022/01/19	3	72.60	0	0.00	72.20	3	6,881	0.04%
2022/01/18	0	0.00	8	74.80	73.40	-8	6,994	-0.11%
2022/01/14	2	72.15	0	0.00	73.10	2	7,114	0.03%
2022/01/12	6	72.08	0	0.00	72.20	6	7,299	0.08%
2022/01/11	15	73.03	0	0.00	72.70	15	7,345	0.20%
2022/01/10	1	72.50	0	0.00	73.90	1	7,484	0.01%
2022/01/07	5	73.78	0	0.00	73.50	5	7,675	0.07%
2022/01/06	23	75.07	2	75.00	75.30	21	7,663	0.27%
2022/01/03	6	77.05	0	0.00	77.30	6	7,732	0.08%
2021/12/30	2	77.95	1	77.50	77.10	1	7,817	0.01%
2021/12/29	0	0.00	3	77.57	78.10	-3	7,940	-0.04%
2021/12/28	1	78.00	0	0.00	77.60	1	8,059	0.01%
2021/12/27	0	0.00	7	78.06	77.60	-7	8,168	-0.09%
2021/12/24	0	0.00	8	78.48	78.40	-8	8,290	-0.10%
2021/12/23	2	78.10	25	78.53	78.40	-23	8,387	-0.27%
2021/12/22	9	76.34	7	76.64	77.10	2	8,527	0.02%
2021/12/21	4	74.88	3	74.97	75.00	1	9,313	0.01%
2021/12/20	14	73.56	0	0.00	73.10	14	9,674	0.14%
2021/12/17	0	0.00	1	74.90	74.90	-1	9,822	-0.01%
2021/12/16	2	75.45	1	75.90	75.90	1	9,836	0.01%
2021/12/15	10	75.00	1	75.60	74.80	9	9,853	0.09%
2021/12/14	1	75.20	0	0.00	75.20	1	9,905	0.01%
2021/12/13	1	74.70	5	74.58	75.10	-4	9,860	-0.04%
2021/12/10	3	74.13	1	74.10	74.40	2	10,038	0.02%
2021/12/09	3	76.10	1	75.70	75.20	2	10,000	0.02%
2021/12/08	1	76.90	0	0.00	76.20	1	10,010	0.01%
2021/12/07	5	77.36	1	76.70	76.60	4	10,001	0.04%
2021/12/03	1	76.00	0	0.00	76.60	1	10,082	0.01%
2021/12/02	0.1	75.60	1	75.70	75.50	-0.9	10,112	-0.01%
2021/12/01	11	75.24	0	0.00	75.30	11	10,105	0.11%
2021/11/30	0	0.00	3	77.30	76.90	-3	10,062	-0.03%
2021/11/29	1	75.20	4	76.15	76.30	-3	10,057	-0.03%
2021/11/26	10	78.20	12	75.99	75.90	-2	9,995	-0.02%
2021/11/25	0	0.00	1	78.70	78.70	-1	9,949	-0.01%
2021/11/24	2	79.55	1	79.80	79.70	1	9,979	0.01%
2021/11/23	14	79.39	42	79.10	78.80	-28	10,081	-0.28%
2021/11/22	5.1	81.23	25	81.19	83.00	-19.9	9,931	-0.20%
2021/11/19	2	79.05	3	79.33	79.10	-1	9,795	-0.01%
2021/11/18	6	78.08	6	78.63	78.10	0	9,812	0.00%
2021/11/17	7	80.11	4	80.05	79.80	3	9,727	0.03%
2021/11/16	23	84.32	44	84.45	80.50	-21	9,651	-0.22%
2021/11/15	23	81.38	36	82.61	83.90	-13	8,911	-0.15%
2021/11/12	2	76.15	0	0.00	76.30	2	8,640	0.02%
2021/11/11	2	76.40	1	77.10	75.40	1	8,744	0.01%
2021/11/10	5	75.90	4	75.85	76.10	1	8,994	0.01%
2021/11/09	9	76.86	9	76.32	77.00	0	9,006	0.00%
2021/11/08	21	75.13	1	75.80	74.00	20	8,860	0.23%
2021/11/05	8	74.89	5	74.82	74.50	3	8,942	0.03%
2021/11/04	17	76.18	21	76.29	75.20	-4	8,981	-0.04%
2021/11/03	0	0.00	1	74.70	74.80	-1	9,139	-0.01%
2021/11/02	8	75.28	1	73.60	73.80	7	9,260	0.08%
2021/11/01	2	76.20	8	76.54	76.90	-6	9,253	-0.06%
2021/10/29	24	75.03	22	75.20	74.70	2	9,759	0.02%
2021/10/28	5	73.26	3	72.60	72.60	2	10,246	0.02%
2021/10/26	3	76.33	19	75.74	74.70	-16	10,317	-0.16%
2021/10/25	30	75.00	4.2	75.10	75.70	25.8	10,226	0.25%
2021/10/22	24	74.56	3	74.57	74.20	21	10,271	0.20%
2021/10/21	0	0.00	3	74.63	73.10	-3	10,293	-0.03%
2021/10/20	7	74.69	7	74.86	74.70	0	10,274	0.00%
2021/10/19	1	73.20	1	73.30	74.20	0	10,319	0.00%
2021/10/18	6	73.18	2	73.90	74.00	4	10,566	0.04%
2021/10/15	22	72.36	25	72.97	73.40	-3	10,569	-0.03%
2021/10/14	1	66.70	0	0.00	68.20	1	10,520	0.01%
2021/10/13	1	66.70	5	66.74	66.50	-4	10,558	-0.04%
2021/10/08	0	0.00	1	71.50	71.00	-1	10,617	-0.01%
2021/10/07	1	69.00	5	69.64	70.20	-4	10,683	-0.04%
2021/10/06	16	68.72	2	69.20	67.90	14	11,044	0.13%
2021/10/05	29	65.81	14.3	66.99	67.60	14.8	11,074	0.13%
2021/10/04	3	68.20	0	0.00	66.00	3	11,062	0.03%
2021/10/01	8	71.19	3	71.10	71.10	5	10,969	0.05%
2021/09/30	31	74.64	80	75.36	75.40	-49	10,879	-0.45%
2021/09/29	13	75.12	23	77.83	73.90	-10	10,816	-0.09%
2021/09/28	91.3	82.12	28	82.15	80.20	63.3	10,680	0.59%
2021/09/27	36	79.43	72	77.23	79.90	-36	9,841	-0.37%
2021/09/24	9	75.79	14	75.94	75.70	-5	9,525	-0.05%
2021/09/23	41	72.65	0	0.00	73.00	41	9,417	0.44%
2021/09/22	0	0.00	60	72.12	71.50	-60	9,438	-0.64%
2021/09/17	36	73.40	18	72.98	73.50	18	9,470	0.19%
2021/09/16	2	72.60	3	72.27	72.60	-1	9,454	-0.01%
2021/09/15	72	73.42	34	72.04	71.50	38	9,509	0.40%
2021/09/09	10	72.08	19	71.43	72.20	-9	10,071	-0.09%
2021/09/08	9	69.97	10	70.86	69.60	-1	10,401	-0.01%
2021/09/07	14	70.17	73	70.17	70.30	-59	11,177	-0.53%
2021/09/06	14	72.52	0	0.00	71.30	14	11,699	0.12%
2021/09/03	61	72.31	0	0.00	72.10	61	11,964	0.51%
2021/09/02	0	0.00	1	73.50	71.90	-1	12,347	-0.01%
2021/09/01	0	0.00	10	73.36	73.70	-10	12,590	-0.08%
2021/08/31	0	0.00	5	72.34	72.80	-5	12,590	-0.04%
2021/08/30	1	74.00	12	73.97	73.40	-11	12,648	-0.09%
2021/08/27	13	74.08	4	73.48	73.70	9	12,604	0.07%
2021/08/26	21	71.58	23	71.67	71.70	-2	12,512	-0.02%
2021/08/25	1	70.00	0	0.00	70.50	1	12,632	0.01%
2021/08/24	13	70.77	10	70.41	70.00	3	12,652	0.02%
2021/08/23	1	72.00	0	0.00	71.50	1	12,669	0.01%
2021/08/20	6	67.98	1	68.70	68.20	5	12,712	0.04%
2021/08/19	14	70.73	19	70.27	69.30	-5	12,867	-0.04%
2021/08/18	8	71.84	1	72.40	73.90	7	12,851	0.05%
2021/08/17	1	74.20	0	0.00	73.80	1	12,837	0.01%
2021/08/16	25	75.41	12	80.13	74.90	13	12,983	0.10%
2021/08/13	10	82.20	1	83.00	82.90	9	12,988	0.07%
2021/08/12	13	84.15	11	83.76	84.30	2	13,191	0.02%
2021/08/11	11	84.88	11	84.58	84.50	0	13,585	0.00%
2021/08/10	6	85.63	30	85.98	85.40	-24	13,665	-0.18%
2021/08/09	8	84.31	25	86.93	84.10	-17	13,730	-0.12%
2021/08/06	1	89.50	3	88.27	88.00	-2	13,816	-0.01%
2021/08/05	4	88.08	2	88.50	87.30	2	13,821	0.01%
2021/08/04	64	88.72	23	88.80	89.10	41	14,081	0.29%
2021/08/03	34	85.90	37	86.24	87.50	-3	13,658	-0.02%
2021/08/02	6	83.10	7	82.47	83.30	-1	13,151	-0.01%
2021/07/30	1	79.00	7	79.16	79.10	-6	13,152	-0.05%
2021/07/29	3	77.23	0	0.00	78.60	3	13,389	0.02%
2021/07/28	3	77.00	1	77.50	77.80	2	13,621	0.01%
2021/07/27	0	0.00	2	83.50	80.00	-2	13,719	-0.01%
2021/07/23	8	83.38	7	82.47	82.10	1	13,994	0.01%
2021/07/22	5	80.00	16	81.22	81.40	-11	13,930	-0.08%
2021/07/21	8	77.49	7	77.87	75.90	1	13,746	0.01%
2021/07/20	20	77.84	4	78.05	76.90	16	13,750	0.12%
2021/07/19	20	80.22	1	81.10	80.50	19	13,833	0.14%
2021/07/16	0	0.00	6	81.73	81.40	-6	14,247	-0.04%
2021/07/15	11	81.74	1	81.70	81.70	10	14,505	0.07%
2021/07/14	8	82.69	6	82.60	82.50	2	14,695	0.01%
2021/07/13	23	88.05	24	87.10	83.70	-1	14,884	-0.01%
2021/07/12	4	83.65	3	84.43	83.20	1	14,678	0.01%
2021/07/09	5	84.10	3	84.37	84.50	2	14,692	0.01%
2021/07/08	5	84.40	0	0.00	83.20	5	14,792	0.03%
2021/07/07	0	0.00	2	82.90	82.80	-2	14,932	-0.01%
2021/07/06	3	82.97	2	84.10	83.00	1	15,022	0.01%
2021/07/05	3	85.33	11	83.90	85.10	-8	15,176	-0.05%
2021/07/02	8	81.88	1	80.90	82.00	7	15,175	0.05%
2021/07/01	2	81.25	1	81.20	80.70	1	15,341	0.01%
2021/06/30	15	82.30	2	81.35	81.50	13	15,632	0.08%
2021/06/29	3	83.80	2	83.10	82.80	1	15,724	0.01%
2021/06/28	3	82.43	13	81.93	84.80	-10	16,256	-0.06%
2021/06/25	3	83.57	3	83.27	82.70	0	16,444	0.00%
2021/06/24	12	83.67	5	83.62	83.50	7	16,969	0.04%
2021/06/23	3	84.60	3	85.23	84.80	0	17,087	0.00%
2021/06/22	5	83.12	4	83.28	83.00	1	17,247	0.01%
2021/06/21	22	83.53	47	83.18	82.40	-25	17,979	-0.14%
2021/06/18	6	87.70	4	88.00	87.60	2	18,581	0.01%
2021/06/17	11	89.01	6	90.83	88.90	5	18,730	0.03%
2021/06/16	76	90.15	53	90.45	88.90	23	18,628	0.12%
2021/06/15	87	87.94	94	87.99	86.20	-7	18,381	-0.04%
2021/06/11	9	83.16	13	83.14	82.60	-4	18,677	-0.02%
2021/06/10	46	81.16	30.2	81.19	82.50	15.8	18,508	0.09%
2021/06/09	8.2	78.58	29	79.84	80.30	-20.8	18,181	-0.11%
2021/06/08	0	0.00	10.3	76.27	77.00	-10.3	17,994	-0.06%
2021/06/07	5	76.64	7	76.60	76.40	-2	18,105	-0.01%
2021/06/04	3	75.70	2	76.20	76.20	1	18,079	0.01%
2021/06/03	7	76.53	2	76.55	76.80	5	18,237	0.03%
2021/06/02	9	76.38	12	76.80	76.10	-3	18,457	-0.02%
2021/06/01	2	79.20	1	79.50	79.50	1	18,353	0.01%
2021/05/28	13	81.55	26	81.55	80.90	-13	18,411	-0.07%
2021/05/27	3	80.47	7	81.54	81.30	-4	18,468	-0.02%
2021/05/26	0	0.00	5	78.84	80.00	-5	18,319	-0.03%
2021/05/25	27	81.01	9	81.01	78.50	18	18,359	0.10%
2021/05/24	11	77.25	16.1	76.71	78.20	-5.1	18,270	-0.03%
2021/05/21	9	76.38	8	76.91	75.50	1	18,138	0.01%
2021/05/20	3	76.89	2	76.90	74.00	1	18,249	0.01%
2021/05/19	48.1	76.69	43	76.71	78.60	5.1	18,154	0.03%
2021/05/18	3	70.37	6	71.60	71.80	-3	18,103	-0.02%
2021/05/17	11	68.38	3	68.13	66.50	8	18,788	0.04%
2021/05/14	14	72.07	22	72.89	73.80	-8	20,041	-0.04%
2021/05/13	7	66.74	12	67.37	68.10	-5	19,889	-0.03%
2021/05/12	6	67.28	17	68.92	65.70	-11	19,943	-0.06%
2021/05/11	7	70.63	3	72.80	70.00	4	20,097	0.02%
2021/05/10	8	72.50	7	72.53	71.40	1	20,196	0.00%
2021/05/07	12	71.48	5	72.10	72.10	7	20,804	0.03%
2021/05/06	46	71.93	39	72.12	73.50	7	20,847	0.03%
2021/05/05	7	70.80	1	71.80	70.20	6	20,768	0.03%
2021/05/04	7	68.27	9	67.96	67.30	-2	21,129	-0.01%
2021/05/03	25	75.39	8	79.15	74.70	17	21,321	0.08%
2021/04/29	6	82.70	1	83.10	83.00	5	21,377	0.02%
2021/04/28	5	80.54	2	81.15	80.00	3	21,438	0.01%
2021/04/27	2	83.65	2.6	82.46	81.80	-0.6	21,401	0.00%
2021/04/26	16	81.77	31	82.81	81.10	-15	21,350	-0.07%
2021/04/23	11	84.34	9	83.81	82.80	2	21,429	0.01%
2021/04/22	12	87.23	29	85.67	85.20	-17	21,344	-0.08%
2021/04/21	14	83.67	16.4	84.02	84.30	-2.4	20,986	-0.01%
2021/04/20	3	81.73	32	81.61	81.30	-29	20,862	-0.14%
2021/04/19	4	80.58	15	80.60	80.10	-11	20,734	-0.05%
2021/04/16	22	78.68	16	79.08	77.80	6	20,537	0.03%
2021/04/15	19	77.09	15	77.01	78.00	4	20,348	0.02%
2021/04/14	10	74.83	26	73.53	75.30	-16	20,297	-0.08%
2021/04/13	10.1	74.52	8	75.51	74.00	2.1	20,402	0.01%
2021/04/12	8.3	76.89	5	76.64	76.40	3.3	20,581	0.02%
2021/04/09	15	80.85	13.1	81.09	79.00	1.9	20,588	0.01%
2021/04/08	5	79.98	6	79.47	79.80	-1	20,616	0.00%
2021/04/07	6	79.12	0	0.00	79.50	6	20,634	0.03%
2021/04/06	9	80.22	6	80.53	81.10	3	20,773	0.01%
2021/04/01	9	76.57	10	76.00	75.50	-1	21,171	0.00%
2021/03/31	86	76.35	82	75.92	75.80	4	21,598	0.02%
2021/03/30	14	73.15	13	73.81	73.10	1	22,568	0.00%
2021/03/29	56	73.30	11	73.06	72.40	45	22,798	0.20%
2021/03/26	0	0.00	1	69.00	69.00	-1	22,533	0.00%
2021/03/25	11	67.97	11	69.34	68.00	0	22,491	0.00%
2021/03/24	32	70.84	30	70.44	70.20	2	22,209	0.01%
2021/03/23	18	69.45	19	69.78	70.80	-1	21,339	0.00%
2021/03/22	9	65.52	8	65.56	65.30	1	20,493	0.00%
2021/03/19	12	64.21	19	64.69	63.40	-7	20,159	-0.03%
2021/03/18	14	64.04	12	64.38	63.10	2	19,809	0.01%
2021/03/17	80	63.78	68	63.86	64.60	12	19,342	0.06%
2021/03/16	1	59.80	5	60.60	60.30	-4	18,592	-0.02%
2021/03/15	1	58.50	5	59.80	59.60	-4	18,506	-0.02%
2021/03/12	9	59.73	5	59.14	58.60	4	18,490	0.02%
2021/03/11	5	58.40	8	59.25	59.90	-3	18,523	-0.02%
2021/03/10	1	56.90	2	57.45	57.60	-1	18,503	-0.01%
2021/03/09	4	56.83	19	56.80	56.90	-15	18,499	-0.08%
2021/03/08	3	60.47	4	59.03	58.40	-1	18,414	-0.01%
2021/03/05	2	55.80	13	55.42	56.40	-11	18,256	-0.06%
2021/03/04	1	57.00	11	57.46	56.40	-10	18,282	-0.05%
2021/03/03	13	57.48	14	56.42	58.40	-1	18,247	-0.01%
2021/03/02	20	59.80	15	58.27	57.20	5	18,591	0.03%
2021/02/26	3	58.60	3	58.33	59.30	0	18,657	0.00%
2021/02/25	2	59.00	0	0.00	58.70	2	18,873	0.01%
2021/02/24	5	59.92	11	59.12	58.50	-6	18,808	-0.03%
2021/02/23	19	62.03	23	60.50	60.80	-4	18,742	-0.02%
2021/02/22	21	62.70	14	61.98	61.50	7	18,702	0.04%
2021/02/19	12	60.20	14	60.62	61.40	-2	18,460	-0.01%
2021/02/18	19	61.50	23	61.43	60.60	-4	18,605	-0.02%
2021/02/17	176	61.65	171	61.74	62.50	5	19,117	0.03%	大買/大賣/
2021/02/05	207	57.64	208	57.77	57.90	-1	18,671	-0.01%	大買/大賣/
2021/02/04	15	54.95	4	54.78	54.00	11	17,802	0.06%
2021/02/03	2	55.20	20	55.15	53.60	-18	17,791	-0.10%
2021/02/02	31	53.28	79	55.03	55.20	-48	17,572	-0.27%
2021/02/01	0	0.00	31	52.30	53.70	-31	17,009	-0.18%
2021/01/29	64	53.48	58	53.64	51.90	6	16,705	0.04%
2021/01/28	7	54.34	23	54.56	52.80	-16	15,996	-0.10%
2021/01/27	14	54.68	14	54.48	53.80	0	15,772	0.00%
2021/01/26	107	54.63	106	55.13	54.10	1	15,546	0.01%	大買/大賣/
2021/01/25	26	53.40	24	53.64	54.00	2	14,918	0.01%
2021/01/22	37	51.54	49	51.53	52.10	-12	14,523	-0.08%
2021/01/21	14	49.01	1	50.00	50.50	13	14,213	0.09%
2021/01/20	2.1	46.80	5	46.76	46.90	-2.9	13,985	-0.02%
2021/01/19	1	47.97	1	47.90	47.95	0	13,887	0.00%
2021/01/18	34	48.52	32	48.00	48.10	2	13,843	0.01%
2021/01/15	30	50.46	25	50.32	50.10	5	13,596	0.04%
2021/01/14	3	52.43	1	52.20	52.50	2	13,422	0.01%
2021/01/13	8	52.69	7	53.23	53.20	1	13,293	0.01%
2021/01/12	45	50.53	32	50.56	50.40	13	13,148	0.10%
2021/01/11	38	52.59	31	52.50	52.60	7	12,997	0.05%
2021/01/08	1	52.20	0	0.00	52.50	1	12,869	0.01%
2021/01/07	6	52.60	7	51.91	52.60	-1	12,778	-0.01%
2021/01/06	67	51.67	65	52.72	51.40	2	12,634	0.02%
2021/01/05	29	53.68	34	54.20	53.40	-5	12,302	-0.04%
2021/01/04	31	52.57	11	52.57	52.70	20	11,872	0.17%
2020/12/31	25	53.06	20	53.66	53.30	5	11,712	0.04%
2020/12/30	17	53.06	20	54.04	52.90	-3	11,421	-0.03%
2020/12/29	86	54.51	60	54.49	54.60	26	11,222	0.23%
2020/12/28	108	54.87	67	54.89	55.50	41	10,862	0.38%	大買/
2020/12/25	50	52.72	40	52.75	51.80	10	10,069	0.10%
2020/12/24	60	51.52	55.2	51.89	51.50	4.8	9,435	0.05%
2020/12/23	20	48.73	32	48.76	48.80	-12	7,858	-0.15%
2020/12/22	0	0.00	27	46.05	44.40	-27	7,373	-0.37%
2020/12/21	2	44.65	3	44.08	45.10	-1	7,047	-0.01%
2020/12/18	1	43.25	0	0.00	43.45	1	6,902	0.01%
2020/12/17	1	43.10	0	0.00	43.25	1	6,888	0.01%
2020/12/16	1	42.25	0	0.00	42.85	1	6,903	0.01%
2020/12/15	2	42.50	1	42.60	41.90	1	6,927	0.01%
2020/12/14	4	42.83	2	42.65	43.15	2	7,004	0.03%
2020/12/11	1	42.30	4	42.59	42.50	-3	6,994	-0.04%
2020/12/10	7	43.59	2	44.03	43.30	5	6,923	0.07%
2020/12/09	3	44.87	0	0.00	44.70	3	6,787	0.04%
2020/12/08	4	44.64	4	44.71	45.25	0	6,732	0.00%
2020/12/07	9	44.96	4	45.35	44.85	5	6,676	0.07%
2020/12/04	1	46.05	9	46.13	46.20	-8	6,565	-0.12%
2020/12/03	10	45.78	9	45.87	45.20	1	6,440	0.02%
2020/12/02	5	45.79	3	45.75	45.50	2	6,364	0.03%
2020/12/01	9	45.33	7	45.04	44.95	2	6,252	0.03%
2020/11/30	15	46.48	8	47.03	45.85	7	6,096	0.11%
2020/11/27	3	45.93	15	46.15	46.05	-12	5,956	-0.20%
2020/11/26	13	46.93	27	46.87	46.50	-14	5,867	-0.24%
2020/11/25	21	45.62	11	45.78	46.00	10	5,354	0.19%
2020/11/24	8	45.14	15	45.38	44.45	-7	5,108	-0.14%
2020/11/23	4	44.58	0	0.00	44.40	4	4,777	0.08%
2020/11/20	2	44.95	0	0.00	44.45	2	4,694	0.04%
2020/11/19	6	44.61	3	44.83	45.20	3	4,544	0.07%
2020/11/18	1	45.10	2	45.08	45.00	-1	4,419	-0.02%
2020/11/17	21	45.23	9	44.66	44.50	12	4,216	0.28%
2020/11/16	52	45.17	57	44.85	44.50	-5	3,939	-0.13%
2020/11/13	3	42.93	1	43.05	42.90	2	3,069	0.07%
2020/11/12	29	42.50	38	42.02	41.90	-9	2,611	-0.34%
2020/11/11	22	40.34	31	40.15	40.70	-9	2,016	-0.45%
2020/11/09	0	0.00	5	38.65	38.55	-5	1,881	-0.27%
2020/11/05	0	0.00	1	38.90	38.70	-1	1,910	-0.05%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/11/03	1	38.75	0	0.00	38.50	1	1,958	0.05%
2020/11/02	0	0.00	1	38.30	38.50	-1	1,988	-0.05%
2020/10/30	4	38.44	0	0.00	38.30	4	2,010	0.20%
2020/10/29	1	37.85	1	38.25	38.10	0	2,038	0.00%
2020/10/28	5	38.75	1	38.40	38.35	4	2,055	0.19%
2020/10/27	0	0.00	6	38.85	38.80	-6	2,088	-0.29%
2020/10/26	0	0.00	1	38.90	38.70	-1	2,222	-0.05%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,274	-0.04%
2020/10/20	2	38.48	5	38.30	38.10	-3	2,295	-0.13%
2020/10/16	1	36.95	0	0.00	36.85	1	2,296	0.04%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/10/12	2	36.53	0	0.00	36.45	2	2,386	0.08%
2020/10/07	5	37.60	5	37.20	37.25	0	2,440	0.00%
2020/10/06	0	0.00	30	37.28	37.30	-30	2,466	-1.22%
2020/10/05	11	37.14	5	37.25	37.10	6	2,534	0.24%
2020/09/30	2	37.60	2	37.70	37.60	0	2,582	0.00%
2020/09/25	1	37.30	1	37.40	37.05	0	2,826	0.00%
2020/09/24	3	37.55	7	37.70	37.75	-4	2,872	-0.14%
2020/09/23	0	0.00	1	37.80	37.75	-1	2,956	-0.03%
2020/09/22	7	38.21	0	0.00	38.20	7	2,992	0.23%
2020/09/21	0	0.00	5	38.96	38.70	-5	3,083	-0.16%
2020/09/18	1	40.85	2	40.48	39.30	-1	3,137	-0.03%
2020/09/17	13	40.72	19	40.79	40.60	-6	3,125	-0.19%
2020/09/16	0	0.00	2	39.85	39.70	-2	3,050	-0.07%
2020/09/15	2	39.55	0	0.00	39.40	2	3,060	0.07%
2020/09/11	6	38.68	3	38.52	38.50	3	3,163	0.09%
2020/09/09	0	0.00	1	38.55	39.00	-1	3,282	-0.03%
2020/08/28	0	0.00	4	38.25	37.75	-4	3,741	-0.11%
2020/08/25	1	38.70	3	38.50	38.40	-2	3,846	-0.05%
2020/08/21	1	36.60	2	36.88	37.00	-1	3,954	-0.03%
2020/08/20	4	37.04	1	36.25	36.05	3	4,025	0.07%
2020/08/19	2	39.00	0	0.00	38.90	2	4,079	0.05%
2020/08/18	0	0.00	2	39.05	39.05	-2	4,106	-0.05%
2020/08/13	1	39.15	0	0.00	39.05	1	4,247	0.02%
2020/08/12	7	39.39	4	39.30	39.35	3	4,324	0.07%
2020/08/11	5	39.74	5	39.72	39.65	0	4,471	0.00%
2020/08/10	3	40.30	7	40.15	40.10	-4	4,604	-0.09%
2020/08/07	5	40.25	26	40.11	40.10	-21	4,745	-0.44%
2020/08/06	1	40.70	5	41.04	40.75	-4	4,823	-0.08%
2020/08/04	15	41.66	26	41.43	41.25	-11	5,361	-0.21%
2020/08/03	0	0.00	1	41.30	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	1	41.35	41.15	-1	5,644	-0.02%
2020/07/30	17	40.95	19	40.99	40.90	-2	5,952	-0.03%
2020/07/29	29	38.91	50	38.56	39.10	-21	6,042	-0.35%
2020/07/28	1	38.90	10	38.71	38.50	-9	6,369	-0.14%
2020/07/23	0	0.00	3	41.00	40.85	-3	6,857	-0.04%
2020/07/22	2	40.45	0	0.00	40.35	2	6,847	0.03%
2020/07/21	45	40.49	5	40.35	40.25	40	6,835	0.59%
2020/07/20	2	39.50	0	0.00	39.80	2	6,826	0.03%
2020/07/17	2	40.03	0	0.00	39.70	2	6,825	0.03%
2020/07/15	12	40.73	4	40.58	40.30	8	6,823	0.12%
2020/07/14	2	40.95	0	0.00	40.60	2	6,846	0.03%
2020/07/13	3	40.45	10	40.72	40.90	-7	6,834	-0.10%
2020/07/10	3	40.47	3	40.62	40.10	0	6,865	0.00%
2020/07/09	1	41.80	0	0.00	41.20	1	6,897	0.01%
2020/07/08	5	41.87	0	0.00	41.70	5	6,989	0.07%
2020/07/07	6	42.00	10	41.88	42.00	-4	6,965	-0.06%
2020/07/06	5	41.85	7	41.78	41.75	-2	6,931	-0.03%
2020/07/03	3	40.75	3	40.85	40.90	0	6,929	0.00%
2020/07/02	5	41.16	0	0.00	41.15	5	6,967	0.07%
2020/07/01	9	41.77	2	41.90	41.65	7	6,887	0.10%
2020/06/30	9	41.52	6	41.73	41.85	3	6,845	0.04%
2020/06/29	8	43.08	7	42.85	42.90	1	6,765	0.01%
2020/06/24	0	0.00	1	42.85	42.85	-1	6,669	-0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	6,670	0.01%
2020/06/22	0	0.00	2	42.70	42.45	-2	6,647	-0.03%
2020/06/18	5	42.97	2	43.20	42.85	3	6,667	0.04%
2020/06/17	8	42.63	7	42.69	42.95	1	6,597	0.02%
2020/06/16	3	41.92	5	41.89	42.00	-2	6,551	-0.03%
2020/06/15	1	41.60	3	41.70	41.20	-2	6,618	-0.03%
2020/06/12	8	40.03	2	41.15	41.50	6	6,634	0.09%
2020/06/11	0	0.00	2	40.90	40.90	-2	6,651	-0.03%
2020/06/10	11	42.53	9	42.45	42.45	2	6,623	0.03%
2020/06/09	1	42.35	2	42.43	42.30	-1	6,697	-0.01%
2020/06/08	12	42.96	13	42.39	42.25	-1	6,808	-0.01%
2020/06/05	22	42.74	1	42.65	42.65	21	6,766	0.31%
2020/06/04	1	42.55	0	0.00	42.65	1	6,762	0.01%
2020/06/03	3	41.93	3	41.98	41.90	0	6,728	0.00%
2020/06/02	1	42.00	1	41.50	41.50	0	6,800	0.00%
2020/06/01	1	41.50	3	41.63	41.75	-2	6,870	-0.03%
2020/05/29	4	40.88	4	40.71	40.95	0	6,863	0.00%
2020/05/28	7	41.63	8	40.78	40.60	-1	6,904	-0.01%
2020/05/27	3	41.97	9	42.04	41.85	-6	6,848	-0.09%
2020/05/26	11	42.14	20	42.36	42.25	-9	6,841	-0.13%
2020/05/25	11	40.92	26	41.47	41.55	-15	6,753	-0.22%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	16	41.80	10	41.38	41.90	6	6,697	0.09%
2020/05/20	21	41.40	20	40.98	40.95	1	6,702	0.01%
2020/05/19	6	41.16	9	41.36	41.85	-3	6,669	-0.04%
2020/05/18	20	40.83	27	40.49	40.20	-7	6,592	-0.11%
2020/05/15	11	42.22	14	42.21	41.90	-3	6,449	-0.05%
2020/05/14	24	42.49	33	41.93	41.30	-9	6,348	-0.14%
2020/05/13	40	43.13	25	42.99	42.95	15	6,213	0.24%
2020/05/12	13	43.79	19	44.45	43.70	-6	6,141	-0.10%
2020/05/11	60	44.00	44	44.29	44.20	16	5,978	0.27%
2020/05/08	6	42.33	7	42.68	42.30	-1	5,640	-0.02%
2020/05/07	1	42.30	2	42.75	42.30	-1	5,486	-0.02%
2020/05/06	28	42.21	22	42.01	41.75	6	5,362	0.11%
2020/05/05	22	41.01	23	40.82	40.80	-1	5,071	-0.02%
2020/05/04	29	40.13	43	41.30	41.50	-14	4,899	-0.29%
2020/04/30	30	39.27	15	40.36	40.50	15	4,660	0.32%
2020/04/29	1	36.60	7	36.54	36.85	-6	4,394	-0.14%
2020/04/27	1	35.35	10	35.34	35.25	-9	4,465	-0.20%
2020/04/23	0	0.00	5	34.50	34.60	-5	4,462	-0.11%
2020/04/22	3	33.60	3	34.05	34.05	0	4,453	0.00%
2020/04/21	5	34.44	4	33.80	33.60	1	4,466	0.02%
2020/04/20	0	0.00	15	34.80	34.90	-15	4,514	-0.33%
2020/04/17	10	35.16	5	34.75	34.75	5	4,584	0.11%
2020/04/16	4	35.23	4	35.19	35.15	0	4,539	0.00%
2020/04/15	6	35.39	4	35.20	35.20	2	4,612	0.04%
2020/04/14	3	35.13	4	35.33	35.40	-1	4,612	-0.02%
2020/04/13	4	34.54	5	34.67	34.80	-1	4,589	-0.02%
2020/04/10	2	33.20	2	33.25	33.30	0	4,513	0.00%
2020/04/09	2	33.55	10	33.00	33.00	-8	4,571	-0.18%
2020/04/08	2	32.50	5	33.43	33.50	-3	4,574	-0.07%
2020/04/07	1	31.55	4	32.01	32.90	-3	4,500	-0.07%
2020/04/06	1	29.95	2	30.43	30.50	-1	4,421	-0.02%
2020/04/01	1	29.90	2	30.08	30.30	-1	4,431	-0.02%
2020/03/27	0	0.00	11	30.25	30.20	-11	4,543	-0.24%
2020/03/26	1	29.05	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	2	29.95	29.70	-2	4,561	-0.04%
2020/03/24	3	28.22	2	28.30	28.25	1	4,573	0.02%
2020/03/20	0	0.00	1	28.65	28.60	-1	5,173	-0.02%
2020/03/19	7	27.06	16	26.54	26.45	-9	5,391	-0.17%
2020/03/18	17	30.12	8	29.41	29.35	9	5,436	0.17%
2020/03/17	5	29.60	7	29.99	29.90	-2	5,549	-0.04%
2020/03/16	5	32.04	5	31.30	31.00	0	5,561	0.00%
2020/03/13	11	30.90	0	0.00	31.95	11	5,565	0.20%
2020/03/12	4	35.69	0	0.00	34.30	4	5,506	0.07%
2020/03/11	1	39.00	2	38.78	38.05	-1	5,468	-0.02%
2020/03/10	15	38.00	7	36.79	38.55	8	5,761	0.14%
2020/03/09	2	38.70	0	0.00	38.00	2	5,901	0.03%
2020/03/05	3	38.80	4	39.44	39.65	-1	6,003	-0.02%
2020/03/03	0	38.30	2	38.03	38.30	-2	6,684	-0.03%
2020/03/02	2	36.60	2	36.68	36.25	0	6,716	0.00%
2020/02/27	0	0.00	4	37.56	37.00	-4	6,860	-0.06%
2020/02/26	4	39.24	7	39.17	39.30	-3	6,803	-0.04%
2020/02/25	0	0.00	4	38.83	38.90	-4	6,761	-0.06%
2020/02/21	6	38.98	5	39.01	38.95	1	6,745	0.01%
2020/02/20	1	38.75	0	0.00	38.50	1	6,684	0.01%
2020/02/18	1	38.05	0	0.00	38.05	1	6,686	0.01%
2020/02/17	10	38.50	1	38.35	38.60	9	6,701	0.13%
2020/02/13	1	37.70	0	0.00	37.70	1	6,723	0.01%
2020/02/12	1	38.30	2	38.40	38.30	-1	6,714	-0.01%
2020/02/10	2	36.60	0	0.00	36.60	2	6,972	0.03%
2020/02/07	0	0.00	2	36.48	36.35	-2	7,364	-0.03%
2020/02/06	0	0.00	1	36.65	37.10	-1	7,746	-0.01%
2020/02/05	2	35.73	3	36.20	35.85	-1	7,741	-0.01%
2020/02/04	3	34.58	4	36.00	35.95	-1	7,703	-0.01%
2020/02/03	5	32.94	25	33.40	33.40	-20	7,678	-0.26%
2020/01/31	5	35.58	0	0.00	36.45	5	7,587	0.07%
2020/01/30	4	38.59	1	38.45	38.45	3	7,532	0.04%
2020/01/20	1	42.95	0	0.00	42.70	1	7,534	0.01%
2020/01/17	1	43.60	0	0.00	43.00	1	7,589	0.01%
2020/01/15	1	43.95	3	43.80	43.35	-2	7,873	-0.03%
2020/01/14	3	43.97	0	0.00	43.75	3	8,146	0.04%
2020/01/13	0	0.00	1	43.50	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.65	42.55	-1	8,078	-0.01%
2020/01/09	14	42.64	10	43.10	42.40	4	8,088	0.05%
2020/01/08	4	42.55	0	0.00	43.15	4	8,102	0.05%
2020/01/07	41	43.17	38	43.21	43.10	3	8,246	0.04%
2020/01/06	2	43.18	7	42.29	42.80	-5	8,254	-0.06%
2020/01/03	15	42.80	30	42.56	42.80	-15	8,271	-0.18%
2020/01/02	20	43.25	0	0.00	43.10	20	8,253	0.24%
2019/12/30	10	42.55	10	42.55	42.55	0	8,401	0.00%
2019/12/27	20	42.35	22	42.54	42.35	-2	8,440	-0.02%
2019/12/26	5	42.53	1	42.20	42.20	4	8,527	0.05%
2019/12/24	2	41.63	0	0.00	41.45	2	8,942	0.02%
2019/12/23	4	42.45	4	42.00	41.95	0	8,962	0.00%
2019/12/20	11	42.59	10	42.43	42.60	1	9,107	0.01%
2019/12/19	1	42.65	1	42.95	42.75	0	9,700	0.00%
2019/12/18	7	42.91	6	43.55	42.60	1	10,083	0.01%
2019/12/17	57	45.01	70	44.47	44.25	-13	10,305	-0.13%
2019/12/16	7	46.26	12	46.47	46.80	-5	10,013	-0.05%
2019/12/13	7	45.69	3	45.45	45.30	4	9,961	0.04%
2019/12/12	3	45.80	11	45.07	44.85	-8	10,269	-0.08%
2019/12/11	20	45.36	10	45.45	45.30	10	10,281	0.10%
2019/12/10	1	44.80	1	44.75	45.00	0	10,391	0.00%
2019/12/09	32	46.16	37	45.40	45.00	-5	10,420	-0.05%
2019/12/06	41	45.32	90	45.50	45.30	-49	10,519	-0.47%
2019/12/05	28	45.54	43	45.57	45.40	-15	10,532	-0.14%
2019/12/04	73	45.38	25	45.00	45.25	48	10,426	0.46%
2019/12/03	5	44.38	7	44.44	44.50	-2	10,636	-0.02%
2019/12/02	40	44.85	58	43.51	44.85	-18	10,677	-0.17%
2019/11/29	11	45.58	535	45.40	44.40	-524	10,682	-4.91%	大賣/鉅額交易
2019/11/28	4	43.86	9	43.61	43.90	-5	10,301	-0.05%
2019/11/27	7	43.06	14	42.93	42.60	-7	10,422	-0.07%
2019/11/26	15	42.26	83	42.76	43.00	-68	10,526	-0.65%
2019/11/25	0	0.00	1	41.55	41.25	-1	10,621	-0.01%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/19	2	41.28	0	0.00	40.75	2	11,960	0.02%
2019/11/15	1	41.10	0	0.00	40.90	1	12,388	0.01%
2019/11/14	1	40.55	0	0.00	40.65	1	12,744	0.01%
2019/11/13	16	41.19	10	41.55	41.30	6	12,941	0.05%
2019/11/12	0	0.00	12	41.00	41.45	-12	13,341	-0.09%
2019/11/11	1	40.75	0	0.00	40.40	1	13,834	0.01%
2019/11/08	8	41.18	6	41.24	41.00	2	14,410	0.01%
2019/11/07	94	40.63	10	40.62	40.60	84	14,552	0.58%
2019/11/06	132	43.70	34	43.66	42.00	98	14,468	0.68%	大買/
2019/11/05	7	44.61	8	45.09	45.30	-1	14,132	-0.01%
2019/10/30	0	0.00	1	43.15	43.65	-1	13,699	-0.01%
2019/10/29	36	43.00	7	43.51	42.80	29	13,673	0.21%
2019/10/28	20	44.27	15	44.25	43.85	5	13,617	0.04%
2019/10/25	101	43.58	3	43.15	43.15	98	13,563	0.72%	大買/
2019/10/24	122	44.29	0	0.00	44.10	122	13,517	0.90%	大買/鉅額交易
2019/10/23	215	44.34	11	44.59	44.35	204	13,520	1.51%	大買/鉅額交易
2019/10/22	4	44.43	7	43.84	44.10	-3	13,312	-0.02%
2019/10/21	4	42.60	0	0.00	42.75	4	13,039	0.03%
2019/10/18	2	42.40	9	42.27	42.25	-7	12,991	-0.05%
2019/10/16	2	42.88	4	41.76	42.00	-2	12,920	-0.02%
2019/10/15	36	42.65	43	42.53	42.45	-7	12,807	-0.05%
2019/10/14	4	41.58	5	41.32	41.15	-1	12,605	-0.01%
2019/10/09	6	40.33	2	40.48	40.50	4	12,511	0.03%
2019/10/07	4	41.94	4	41.74	42.00	0	12,362	0.00%
2019/10/04	10	41.02	3	41.10	41.00	7	12,222	0.06%
2019/10/03	2	41.65	2	41.70	41.95	0	12,128	0.00%
2019/10/01	3	40.75	6	40.83	41.00	-3	11,963	-0.03%
2019/09/27	32	41.05	23	41.10	40.60	9	11,886	0.08%
2019/09/26	1	43.60	0	0.00	43.50	1	11,505	0.01%
2019/09/25	0	0.00	5	43.80	43.20	-5	11,442	-0.04%
2019/09/24	13	43.69	18	45.54	43.45	-5	11,299	-0.04%
2019/09/23	17	46.89	7	47.12	46.80	10	10,695	0.09%
2019/09/20	29	48.10	21	47.60	48.60	8	10,293	0.08%
2019/09/19	1	46.65	13	46.30	46.90	-12	9,803	-0.12%
2019/09/18	16	47.12	5	46.84	46.55	11	9,709	0.11%
2019/09/17	29	47.58	19	47.30	47.10	10	9,484	0.11%
2019/09/16	6	46.43	2	45.95	46.50	4	9,039	0.04%
2019/09/12	7	45.63	5	45.18	46.35	2	8,913	0.02%
2019/09/11	4	45.20	24	45.45	45.20	-20	8,751	-0.23%
2019/09/10	17	45.11	70	45.86	45.30	-53	8,666	-0.61%
2019/09/09	6	46.43	10	46.53	46.50	-4	8,491	-0.05%
2019/09/06	15	47.15	13	46.12	46.30	2	8,432	0.02%
2019/09/05	12	46.75	17	46.89	46.70	-5	8,273	-0.06%
2019/09/04	4	45.01	5	44.76	45.25	-1	7,862	-0.01%
2019/09/03	10	44.96	8	45.38	45.05	2	7,723	0.03%
2019/09/02	6	44.05	10	44.34	44.50	-4	7,511	-0.05%
2019/08/30	42	45.90	28	44.22	43.20	14	7,313	0.19%
2019/08/29	21	46.71	16	46.48	46.80	5	6,927	0.07%
2019/08/28	17	46.39	22	46.10	46.30	-5	6,709	-0.07%
2019/08/27	56	46.32	33	46.06	46.50	23	6,414	0.36%
2019/08/26	12	43.28	10	42.94	43.55	2	5,719	0.03%
2019/08/23	15	43.56	11	42.96	42.95	4	5,531	0.07%
2019/08/22	27.3	42.39	40	42.24	42.30	-12.7	5,193	-0.24%
2019/08/21	8	42.18	6	42.03	42.00	2	4,975	0.04%
2019/08/20	5	42.21	15	41.76	40.80	-10	4,749	-0.21%
2019/08/19	45	42.86	36	43.30	42.30	9	4,500	0.20%
2019/08/16	27	41.50	18	41.14	41.75	9	4,112	0.22%
2019/08/15	5	41.48	13	41.53	41.80	-8	3,876	-0.21%
2019/08/14	24	40.74	32	40.83	41.50	-8	3,444	-0.23%
2019/08/13	18	38.34	21	38.49	38.20	-3	2,872	-0.10%
2019/08/12	10	35.81	7	38.09	38.10	3	2,255	0.13%
2019/08/08	0	0.00	15	34.43	34.65	-15	2,010	-0.75%
2019/08/07	0	0.00	6	33.76	33.65	-6	1,853	-0.32%
2019/08/06	0	0.00	4	32.25	32.65	-4	1,774	-0.23%
2019/08/05	0	0.00	8	32.00	32.00	-8	1,759	-0.45%
2019/08/02	10	32.47	0	0.00	32.30	10	1,764	0.57%
2019/08/01	14	33.45	13	34.30	33.40	1	1,744	0.06%
2019/07/30	2	33.95	12	32.84	32.80	-10	1,668	-0.60%
2019/07/29	0	0.00	2	33.73	33.70	-2	1,635	-0.12%
2019/07/26	17	32.81	3	32.93	33.10	14	1,575	0.89%
2019/07/25	24	32.99	25	32.71	32.75	-1	1,546	-0.06%
2019/07/24	2	31.73	0	0.00	31.85	2	1,474	0.14%
2019/07/18	1	30.85	0	0.00	30.75	1	1,492	0.07%
2019/07/17	1	31.05	5	31.20	31.00	-4	1,504	-0.27%
2019/07/15	1	31.20	0	0.00	31.10	1	1,577	0.06%
2019/07/12	4	31.00	2	31.00	30.95	2	1,615	0.12%
2019/07/11	1	30.90	0	0.00	30.85	1	1,647	0.06%
2019/07/05	10	31.50	3	31.20	31.30	7	1,842	0.38%
2019/07/04	1	31.45	1	31.25	31.45	0	1,864	0.00%
2019/07/02	1	31.55	0	0.00	31.50	1	2,063	0.05%
2019/07/01	0	0.00	13	31.04	31.45	-13	2,088	-0.62%
2019/06/28	0	0.00	11	32.33	32.10	-11	2,361	-0.47%
2019/06/27	8	32.60	0	0.00	32.60	8	2,417	0.33%
2019/06/26	5	31.95	5	31.90	31.80	0	2,493	0.00%
2019/06/25	12	31.85	0	0.00	31.95	12	2,505	0.48%
2019/06/21	5	32.40	8	32.30	32.50	-3	2,585	-0.12%
2019/06/20	6	32.66	8	32.55	32.70	-2	2,619	-0.08%
2019/06/19	2	32.00	7	32.51	32.00	-5	2,584	-0.19%
2019/06/18	2	31.70	5	31.71	31.70	-3	2,568	-0.12%
2019/06/17	2	30.78	2	31.00	31.05	0	2,561	0.00%
2019/06/14	3	31.15	1	31.40	31.35	2	2,623	0.08%
2019/06/12	9	29.40	0	0.00	29.35	9	2,608	0.35%
2019/06/05	1	28.80	0	0.00	28.85	1	2,645	0.04%
2019/05/16	5	29.80	0	0.00	29.60	5	3,536	0.14%
2019/05/15	2	29.70	2	30.35	30.05	0	3,645	0.00%
2019/05/14	0	0.00	2	28.65	29.50	-2	3,661	-0.05%
2019/05/13	1	28.95	0	0.00	28.70	1	3,712	0.03%
2019/05/10	5	29.80	0	0.00	29.85	5	3,759	0.13%
2019/05/09	1	30.80	0	0.00	30.35	1	3,760	0.03%
2019/05/08	0	0.00	2	31.40	31.30	-2	3,748	-0.05%
2019/05/06	1	32.70	1	32.20	31.70	0	3,817	0.00%
2019/04/30	1	32.45	0	0.00	32.80	1	3,854	0.03%
2019/04/29	5	33.00	1	33.05	33.00	4	3,914	0.10%
2019/04/25	2	34.80	3	34.95	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	1	34.25	34.65	-1	4,013	-0.02%
2019/04/23	3	34.15	17	34.21	34.40	-14	4,004	-0.35%
2019/04/22	0	0.00	1	34.95	34.55	-1	4,007	-0.02%
2019/04/18	1	34.70	0	0.00	33.85	1	4,000	0.02%
2019/04/17	1	34.60	0	0.00	34.50	1	3,983	0.03%
2019/04/16	0	0.00	45	34.85	34.90	-45	4,021	-1.12%
2019/04/15	0	0.00	3	33.80	33.75	-3	3,935	-0.08%
2019/04/12	1	32.85	0	0.00	32.80	1	3,916	0.03%
2019/04/11	5	33.37	0	0.00	33.15	5	3,913	0.13%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	14	35.14	34	34.75	34.35	-20	3,879	-0.52%
2019/04/08	37	33.75	7	33.65	34.00	30	3,761	0.80%
2019/04/03	0	0.00	1	34.50	34.60	-1	3,670	-0.03%
2019/04/02	52	34.90	43	35.16	34.55	9	3,618	0.25%
2019/04/01	10	33.35	3	33.55	33.40	7	3,357	0.21%
2019/03/29	0	0.00	20	32.97	33.30	-20	3,274	-0.61%
2019/03/28	18	32.28	10	32.60	32.45	8	3,149	0.25%
2019/03/27	0	0.00	71	32.73	32.70	-71	3,173	-2.24%
2019/03/25	12	31.60	2	31.85	31.95	10	3,122	0.32%
2019/03/21	10	32.15	0	0.00	32.15	10	3,059	0.33%
2019/03/20	11	31.89	0	0.00	31.85	11	3,073	0.36%
2019/03/19	11	32.65	0	0.00	32.20	11	3,165	0.35%
2019/03/18	0	0.00	6	31.99	32.50	-6	3,114	-0.19%
2019/03/15	1	31.95	2	31.80	31.75	-1	3,052	-0.03%
2019/03/12	3	31.25	0	0.00	31.00	3	3,192	0.09%
2019/03/11	1	31.25	0	0.00	31.15	1	3,259	0.03%
2019/03/07	0	0.00	5	31.65	31.30	-5	3,361	-0.15%
2019/03/04	2	32.15	0	0.00	32.00	2	3,417	0.06%
2019/02/27	2	31.85	0	0.00	32.50	2	3,436	0.06%
2019/02/26	23	32.84	29	32.75	32.55	-6	3,339	-0.18%
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/21	0	0.00	10	30.77	30.80	-10	2,927	-0.34%
2019/02/20	0	0.00	1	30.75	30.75	-1	2,971	-0.03%
2019/02/19	1	30.55	50	30.62	30.60	-49	2,943	-1.66%
2019/02/18	2	31.35	8	30.84	30.70	-6	2,941	-0.20%
2019/02/15	4	30.95	2	31.13	31.00	2	2,918	0.07%
2019/02/14	74	31.23	11	30.80	31.20	63	2,878	2.19%
2019/02/13	2	30.18	1	30.25	30.20	1	2,851	0.04%
2019/01/30	10	30.05	0	0.00	29.95	10	2,692	0.37%
2019/01/28	0	0.00	1	30.20	30.15	-1	2,676	-0.04%
2019/01/25	6	30.10	16	29.93	30.05	-10	2,701	-0.37%
2019/01/23	1	29.60	0	0.00	29.55	1	2,654	0.04%
2019/01/22	3	29.95	1	29.85	30.00	2	2,639	0.08%
2019/01/21	17	30.21	3	30.60	30.05	14	2,591	0.54%
2019/01/18	0	0.00	1	29.60	29.30	-1	2,512	-0.04%
2019/01/17	21	29.52	20	29.15	29.15	1	2,491	0.04%
2019/01/16	2	29.23	3	29.43	29.55	-1	2,448	-0.04%
2019/01/09	6	27.72	8	27.85	27.85	-2	2,264	-0.09%
2019/01/08	3	27.75	3	27.85	27.90	0	2,242	0.00%
2019/01/04	0	0.00	1	26.30	26.40	-1	2,170	-0.05%
2019/01/03	3	27.25	5	26.97	27.15	-2	2,196	-0.09%
2018/12/28	0	0.00	1	28.05	28.05	-1	2,188	-0.05%
2018/12/26	0	0.00	1	28.25	28.25	-1	2,194	-0.05%
2018/12/21	0	0.00	1	28.60	28.40	-1	2,135	-0.05%
2018/12/20	3	28.55	1	29.00	28.30	2	2,195	0.09%
2018/12/17	3	28.90	0	0.00	28.55	3	2,123	0.14%
2018/12/13	2	29.50	2	29.50	29.15	0	2,214	0.00%
2018/12/12	2	29.75	0	0.00	30.00	2	2,202	0.09%
2018/12/11	0	0.00	4	28.16	28.90	-4	2,113	-0.19%
2018/12/10	4	27.58	0	0.00	27.70	4	2,176	0.18%
2018/12/07	0	0.00	2	28.25	28.20	-2	2,176	-0.09%
2018/12/06	0	0.00	1	29.15	29.10	-1	2,101	-0.05%
2018/12/05	6	30.80	0	0.00	30.70	6	2,055	0.29%
2018/12/04	0	0.00	1	31.25	31.95	-1	2,034	-0.05%
2018/12/03	16	30.41	10	30.77	30.90	6	1,987	0.30%
2018/11/30	1	29.45	1	29.95	30.00	0	1,923	0.00%
2018/11/29	3	29.85	3	29.67	29.60	0	1,891	0.00%
2018/11/28	2	28.65	7	28.80	29.40	-5	1,809	-0.28%
2018/11/27	15	28.68	0	0.00	28.85	15	1,772	0.85%
2018/11/26	1	28.85	0	0.00	28.45	1	1,750	0.06%
2018/11/23	1	27.55	2	27.40	27.30	-1	1,706	-0.06%
2018/11/21	1	28.40	1	28.55	28.30	0	1,742	0.00%
2018/11/19	6	28.93	3	28.63	29.00	3	1,710	0.18%
2018/11/14	0	0.00	2	28.35	27.70	-2	1,647	-0.12%
2018/11/13	2	27.95	0	0.00	28.05	2	1,671	0.12%
2018/11/12	3	28.55	0	0.00	28.35	3	1,689	0.18%
2018/11/08	0	0.00	1	26.90	26.90	-1	1,630	-0.06%
2018/11/02	0	0.00	1	27.30	27.15	-1	1,795	-0.06%
2018/10/31	0	0.00	1	24.35	25.45	-1	1,740	-0.06%
2018/10/29	0	0.00	2	24.05	23.95	-2	1,746	-0.11%
2018/10/26	1	24.00	3	24.07	24.00	-2	1,786	-0.11%
2018/10/25	2	24.18	3	24.30	24.05	-1	1,820	-0.05%
2018/10/17	0	0.00	2	26.80	26.20	-2	1,908	-0.10%
2018/10/15	4	25.70	7	25.72	25.60	-3	1,914	-0.16%
2018/10/12	2	25.60	0.8	25.75	25.60	1.2	1,912	0.06%
2018/10/08	5	29.00	0	0.00	29.10	5	1,885	0.27%
2018/10/05	5	29.95	0	0.00	29.30	5	1,896	0.26%
2018/10/04	0	0.00	10	31.55	31.25	-10	1,879	-0.53%
2018/10/02	1	32.45	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.60	32.45	-1	1,906	-0.05%
2018/09/27	2	32.03	0	0.00	31.85	2	1,955	0.10%
2018/09/25	0	0.00	10	31.55	31.55	-10	1,945	-0.51%
2018/09/14	6	30.96	1	31.80	32.80	5	2,040	0.25%
2018/09/10	4	28.70	6	28.90	28.40	-2	2,006	-0.10%
2018/09/07	0	0.00	5	30.80	30.60	-5	1,997	-0.25%
2018/08/30	2	32.75	0	0.00	32.75	2	2,359	0.08%
2018/08/29	9	33.22	8	33.20	33.15	1	2,396	0.04%
2018/08/21	5	31.55	0	0.00	31.60	5	2,546	0.20%
2018/08/20	2	32.35	5	31.78	31.80	-3	2,565	-0.12%
2018/08/17	10	33.20	0	0.00	33.40	10	2,584	0.39%
2018/08/16	0	32.60	0	0.00	32.60	0	2,627	0.00%
2018/08/14	3	33.40	0	0.00	33.50	3	2,631	0.11%
2018/08/09	3	37.55	0	0.00	37.45	3	2,554	0.12%
2018/08/07	0	0.00	1	38.00	37.85	-1	2,579	-0.04%
2018/08/02	1	38.80	0	0.00	38.50	1	2,624	0.04%
2018/08/01	1	38.60	1	39.20	39.00	0	2,603	0.00%
2018/07/30	3	38.05	2	38.18	38.05	1	2,594	0.04%
2018/07/24	0	0.00	1	37.75	38.00	-1	2,620	-0.04%
2018/07/19	3	37.65	0	0.00	37.60	3	2,629	0.11%
2018/07/18	1	37.70	0	0.00	37.70	1	2,699	0.04%
2018/07/13	1	37.80	0	0.00	37.70	1	2,812	0.04%
2018/07/06	1	37.60	1	37.80	38.00	0	3,328	0.00%
2018/06/29	3	37.40	4	37.71	37.60	-1	3,293	-0.03%
2018/06/28	5	40.18	22	40.14	40.00	-17	3,311	-0.51%
2018/06/27	2	40.60	10	40.60	40.35	-8	3,296	-0.24%
2018/06/26	16	40.51	0	0.00	40.20	16	3,309	0.48%
2018/06/20	0	0.00	1	41.25	40.85	-1	3,344	-0.03%
2018/06/19	0	0.00	2	41.80	41.50	-2	3,344	-0.06%
2018/06/15	4	42.10	0	0.00	42.25	4	3,341	0.12%
2018/06/14	10	42.00	0	0.00	41.65	10	3,314	0.30%
2018/06/13	1	42.00	8	41.75	41.45	-7	3,282	-0.21%
2018/06/12	20	42.82	33	43.11	42.20	-13	3,249	-0.40%
2018/06/11	2	40.80	0	0.00	41.50	2	3,079	0.06%
2018/06/08	1	40.70	0	0.00	40.60	1	3,144	0.03%
2018/06/07	8	40.65	0	0.00	40.65	8	3,184	0.25%
2018/06/06	0	0.00	2	40.60	40.70	-2	3,253	-0.06%
2018/06/05	2	40.80	1	40.45	40.05	1	3,324	0.03%
2018/06/01	6	39.85	10	40.10	39.85	-4	3,321	-0.12%
2018/05/31	10	39.90	10	39.85	39.85	0	3,334	0.00%
2018/05/25	0	0.00	2	39.33	39.20	-2	3,448	-0.06%
2018/05/24	2	39.35	0	0.00	39.55	2	3,460	0.06%
2018/05/21	0	0.00	3	39.10	39.10	-3	3,453	-0.09%
2018/05/18	8	38.79	5	39.20	38.75	3	3,462	0.09%
2018/05/17	0	0.00	1	39.25	39.25	-1	3,513	-0.03%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/11	2	38.50	2	39.20	38.50	0	3,703	0.00%
2018/04/27	10	39.25	0	0.00	39.10	10	4,217	0.24%
2018/04/26	0	0.00	1	40.45	39.00	-1	4,253	-0.02%
2018/04/25	0	0.00	6	39.84	39.90	-6	4,308	-0.14%
2018/04/24	8	39.84	7	39.35	39.55	1	4,371	0.02%
2018/04/23	5	41.00	0	0.00	41.25	5	4,359	0.11%
2018/04/20	0	0.00	1	43.30	43.10	-1	4,368	-0.02%
2018/04/17	0	0.00	4	43.35	42.65	-4	4,625	-0.09%
2018/04/16	4	44.03	0	0.00	43.40	4	4,656	0.09%
2018/04/13	1	44.25	17	44.39	43.95	-16	4,860	-0.33%
2018/04/12	0	0.00	77	41.70	42.30	-77	5,110	-1.51%
2018/04/11	10	41.08	0	0.00	41.05	10	5,324	0.19%
2018/04/10	0	0.00	5	41.69	41.00	-5	5,359	-0.09%
2018/04/09	10	41.60	2	41.53	41.30	8	5,461	0.15%
2018/04/03	25	42.56	1	42.55	42.50	24	5,469	0.44%
2018/04/02	20	43.10	1	43.15	43.15	19	5,508	0.34%
2018/03/30	0	0.00	10	43.30	43.15	-10	5,713	-0.18%
2018/03/28	20	43.00	1	42.95	43.05	19	5,779	0.33%
2018/03/21	10	42.80	0	0.00	42.55	10	6,059	0.17%
2018/03/20	1	42.25	19	42.21	42.15	-18	6,083	-0.30%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	1	42.65	0	0.00	42.45	1	6,222	0.02%
2018/03/15	8	43.01	4	43.10	42.95	4	6,249	0.06%
2018/03/14	21	43.56	0	0.00	43.25	21	6,329	0.33%
2018/03/13	3	43.00	0	0.00	43.55	3	6,380	0.05%
2018/03/12	2	43.25	5	43.57	43.25	-3	6,518	-0.05%
2018/03/09	21	43.15	12	43.11	43.20	9	6,528	0.14%
2018/03/05	1	43.20	1	42.50	42.35	0	6,667	0.00%
2018/03/02	1	43.30	0	0.00	43.20	1	6,704	0.01%
2018/03/01	5	42.88	3.2	42.95	43.30	1.8	6,668	0.03%
2018/02/26	0	0.00	10	42.45	42.35	-10	6,778	-0.15%
2018/02/23	7	41.60	7	41.55	41.60	0	6,778	0.00%
2018/02/22	0	0.00	1	41.65	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	2	40.20	40.80	-2	6,834	-0.03%
2018/02/12	5	39.45	0	0.00	39.30	5	6,862	0.07%
2018/02/09	1	37.90	1	37.10	39.45	0	6,936	0.00%
2018/02/08	1	40.70	1	40.15	39.80	0	6,955	0.00%
2018/02/07	4	41.60	0	0.00	41.30	4	7,144	0.06%
2018/02/06	23.2	41.23	18	39.56	40.50	5.2	7,439	0.07%
2018/02/05	0	0.00	10	42.65	43.70	-10	7,371	-0.14%
2018/02/01	7	44.01	4	44.33	43.60	3	7,484	0.04%
2018/01/31	5	43.00	0	0.00	44.05	5	7,600	0.07%
2018/01/30	12	43.76	1	44.05	43.65	11	7,710	0.14%
2018/01/29	42	44.29	24	44.23	43.60	18	7,968	0.23%
2018/01/26	7	43.13	6	43.65	43.10	1	7,980	0.01%
2018/01/25	25	43.10	1	43.55	43.05	24	8,232	0.29%
2018/01/22	1	41.90	10	42.25	41.90	-9	8,993	-0.10%
2018/01/18	1	42.95	0	0.00	42.50	1	9,067	0.01%
2018/01/17	1	42.60	9	42.46	42.45	-8	9,108	-0.09%
2018/01/16	3	43.42	11	43.38	43.10	-8	9,125	-0.09%
2018/01/15	105	44.83	5	44.60	44.00	100	9,125	1.10%	大買/
2018/01/12	2	44.55	0	0.00	44.60	2	9,108	0.02%
2018/01/11	1	44.20	1	43.90	43.35	0	9,218	0.00%
2018/01/10	1	44.20	10	43.60	43.65	-9	9,373	-0.10%
2018/01/09	11	44.18	11	44.45	44.05	0	9,536	0.00%
2018/01/08	60	44.17	20	44.42	44.90	40	9,404	0.43%
2018/01/05	15	42.70	23	42.73	42.80	-8	8,875	-0.09%
2018/01/04	4	41.29	0	0.00	41.40	4	8,731	0.05%
2018/01/02	0	0.00	7	40.84	41.10	-7	9,051	-0.08%