建準 (2421)-凱基-站前券商分點個股進出

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
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,013張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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	4	113.00	0	0.00	112.50	4	10,805	0.04%
2024/05/14	2.1	112.99	2	113.75	114.00	0.1	11,284	0.00%
2024/05/13	7.1	111.43	2	111.50	112.00	5.1	12,076	0.04%
2024/05/10	15.2	114.70	5	116.30	114.50	10.2	12,864	0.08%
2024/05/09	4	117.38	27	118.26	119.50	-23	13,255	-0.17%
2024/05/08	0	0.00	6	115.08	115.50	-6	13,367	-0.04%
2024/05/07	8	113.06	1	115.00	114.50	7	14,078	0.05%
2024/05/06	1	113.00	6.9	112.58	114.00	-5.9	14,664	-0.04%
2024/05/03	6	112.67	0	0.00	111.50	6	14,980	0.04%
2024/05/02	1	110.50	5	112.10	112.50	-4	15,317	-0.03%
2024/04/30	11	113.50	21.5	113.44	112.50	-10.5	15,649	-0.07%
2024/04/29	4	115.00	14	115.00	116.00	-10	16,083	-0.06%
2024/04/26	15.1	114.29	8	114.31	113.00	7.1	16,379	0.04%
2024/04/25	29	111.78	854	111.81	110.50	-825	16,446	-5.02%	大賣/鉅額交易
2024/04/24	9	114.67	2	113.50	113.50	7	16,450	0.04%
2024/04/23	1	110.00	2	109.00	109.50	-1	16,467	-0.01%
2024/04/22	12	110.00	4.2	110.45	109.00	7.8	16,612	0.05%
2024/04/19	18	112.81	22	113.02	112.00	-4	16,680	-0.02%
2024/04/18	6	114.92	3	115.67	115.50	3	16,710	0.02%
2024/04/17	6	117.08	54	116.94	116.50	-48	16,805	-0.29%
2024/04/16	19	116.24	4	115.25	115.50	15	16,969	0.09%
2024/04/15	3.5	120.43	2	120.50	120.50	1.5	17,056	0.01%
2024/04/12	8	123.31	11	123.23	123.00	-3	17,061	-0.02%
2024/04/11	8	122.69	0	0.00	122.50	8	17,176	0.05%
2024/04/10	26	125.98	3	125.00	123.00	23	17,267	0.13%
2024/04/09	23	130.02	6	129.75	128.00	17	17,307	0.10%
2024/04/08	17	131.53	18	131.83	132.50	-1	17,458	-0.01%
2024/04/03	11	128.68	2	128.00	128.50	9	17,543	0.05%
2024/04/02	35	129.71	29	129.91	128.50	6	17,602	0.03%
2024/04/01	967	133.46	33	132.23	134.00	934	17,668	5.29%	大買/鉅額交易
2024/03/29	156.1	134.68	237.4	136.32	131.00	-81.3	17,620	-0.46%	大買/大賣/
2024/03/28	37	131.50	38	132.04	131.50	-1	17,305	-0.01%
2024/03/27	26	130.50	59	130.32	132.00	-33	17,599	-0.19%
2024/03/26	58	127.75	59	128.07	129.00	-1	17,322	-0.01%
2024/03/25	29	124.47	23	124.57	125.50	6	16,892	0.04%
2024/03/22	15	120.90	3	121.67	120.50	12	16,746	0.07%
2024/03/21	8	119.69	4	119.75	120.00	4	16,697	0.02%
2024/03/20	4	120.50	27	119.93	119.00	-23	16,679	-0.14%
2024/03/19	12	120.71	9	121.94	122.00	3	16,634	0.02%
2024/03/18	3	121.83	20	121.45	123.00	-17	16,533	-0.10%
2024/03/15	7	117.64	17	117.65	117.50	-10	16,458	-0.06%
2024/03/14	7	119.21	11.1	118.45	118.00	-4.1	16,399	-0.02%
2024/03/13	38.1	121.00	16	119.16	118.50	22.1	16,296	0.14%
2024/03/12	23	124.78	21	125.83	126.00	2	16,042	0.01%
2024/03/11	10	123.50	4	122.88	123.50	6	16,071	0.04%
2024/03/08	21.1	125.12	26.1	126.44	123.00	-5	16,014	-0.03%
2024/03/07	75.4	128.17	45.7	128.63	125.00	29.7	15,879	0.19%
2024/03/06	60.6	133.58	81	133.07	133.50	-20.4	15,534	-0.13%
2024/03/05	13	130.88	38.2	130.32	131.00	-25.2	15,236	-0.17%
2024/03/04	69.5	128.72	44	130.63	127.00	25.5	15,135	0.17%
2024/03/01	54.1	129.83	52	129.69	131.00	2.1	14,965	0.01%
2024/02/29	32	126.84	21.5	126.73	127.00	10.5	14,759	0.07%
2024/02/27	39	124.56	51	125.12	124.50	-12	14,539	-0.08%
2024/02/26	95.6	127.27	72	126.11	127.50	23.6	14,411	0.16%
2024/02/23	73.3	128.34	22	128.50	125.00	51.3	14,288	0.36%
2024/02/22	66.1	134.29	53	134.32	132.50	13.1	13,948	0.09%
2024/02/21	19.1	132.26	74.1	133.88	132.00	-55	13,715	-0.40%
2024/02/20	44.1	132.32	31	132.40	134.00	13.1	13,634	0.10%
2024/02/19	73.1	135.07	61.1	136.01	134.50	12	13,535	0.09%
2024/02/16	41.1	135.75	26	135.46	136.00	15.1	13,404	0.11%
2024/02/15	82	138.49	81.8	138.79	138.00	0.3	13,144	0.00%
2024/02/05	136.4	135.50	247.6	135.30	132.50	-111.2	12,740	-0.87%	大買/大賣/鉅額交易
2024/02/02	37.3	131.43	102.8	131.12	134.50	-65.5	12,054	-0.54%	大賣/
2024/02/01	98	121.99	96.7	121.81	122.50	1.3	11,430	0.01%
2024/01/31	26.6	116.79	20.1	116.71	116.50	6.5	11,199	0.06%
2024/01/30	187.2	119.55	240.6	120.29	118.00	-53.4	11,261	-0.47%	大買/大賣/
2024/01/29	87	116.30	292.2	113.46	117.00	-205.2	10,883	-1.89%	大賣/鉅額交易
2024/01/26	47.3	110.94	47	110.48	109.00	0.3	10,329	0.00%
2024/01/25	51.5	109.01	47	109.46	109.00	4.5	10,066	0.04%
2024/01/24	55	112.09	62.1	111.63	111.50	-7.1	9,756	-0.07%
2024/01/23	248	110.54	60.4	107.97	111.50	187.6	9,444	1.99%	大買/鉅額交易
2024/01/22	85	105.78	37.2	105.34	107.50	47.8	8,967	0.53%
2024/01/19	54	99.55	30.2	99.83	100.50	23.8	8,676	0.27%
2024/01/18	15	96.57	36	97.95	95.60	-21	8,518	-0.25%
2024/01/17	18.2	97.98	29	98.35	97.70	-10.8	8,490	-0.13%
2024/01/16	38.5	100.73	12	100.79	99.40	26.5	8,459	0.31%
2024/01/15	21.2	101.53	11	102.14	101.50	10.2	8,322	0.12%
2024/01/12	46.2	101.55	14	101.71	102.50	32.2	8,275	0.39%
2024/01/11	39.5	101.75	27.2	102.13	101.50	12.3	8,245	0.15%
2024/01/10	7.1	99.96	23.6	100.17	102.00	-16.5	8,263	-0.20%
2024/01/09	28	98.49	11	98.73	97.50	17	8,176	0.21%
2024/01/08	7	97.97	4	98.50	98.10	3	8,102	0.04%
2024/01/05	21.3	99.97	14.2	100.63	98.70	7.1	8,110	0.09%
2024/01/04	16.4	103.41	28.2	102.83	101.00	-11.8	8,137	-0.14%
2024/01/03	16.2	106.05	25	105.84	104.50	-8.8	8,332	-0.11%
2024/01/02	251	110.45	101.2	110.70	109.00	149.8	8,274	1.81%	大買/大賣/鉅額交易
2023/12/29	32.3	107.87	38.1	107.94	107.50	-5.8	8,143	-0.07%
2023/12/28	36.1	106.62	13.1	107.38	105.50	23	8,057	0.29%
2023/12/27	38.2	105.86	30.2	107.03	108.00	8	8,127	0.10%
2023/12/26	23	105.09	18	105.39	106.00	5	8,206	0.06%
2023/12/25	48	107.24	58.1	108.64	105.00	-10.1	8,301	-0.12%
2023/12/22	44	105.30	288.2	103.94	106.00	-244.2	7,963	-3.07%	大賣/鉅額交易
2023/12/21	17	94.38	103	96.13	96.50	-86	7,744	-1.11%	大賣/
2023/12/20	17	94.98	6	94.83	94.70	11	7,812	0.14%
2023/12/19	7	92.57	10	92.72	93.60	-3	7,904	-0.04%
2023/12/18	3	94.03	4	94.50	93.60	-1	7,947	-0.01%
2023/12/15	4	94.68	11	95.05	93.80	-7	8,032	-0.09%
2023/12/14	2	95.25	18	95.28	95.10	-16	8,186	-0.20%
2023/12/13	64	93.99	22	95.17	94.10	42	8,232	0.51%
2023/12/12	23	94.07	9	94.84	93.50	14	8,288	0.17%
2023/12/11	19	94.52	2	94.30	94.20	17	8,382	0.20%
2023/12/08	7	95.31	7	96.21	95.30	0	8,450	0.00%
2023/12/07	12	94.83	16	95.29	94.70	-4	8,538	-0.05%
2023/12/06	18.2	96.75	14.1	98.13	95.40	4.2	8,671	0.05%
2023/12/05	5	95.62	27	96.38	96.20	-22	8,706	-0.25%
2023/12/04	60.1	95.39	6	94.65	94.00	54.1	8,737	0.62%
2023/12/01	10	98.48	16	99.27	99.00	-6	8,752	-0.07%
2023/11/30	26.1	98.86	24	98.58	98.40	2.1	8,901	0.02%
2023/11/29	3	99.23	4	99.70	99.60	-1	8,945	-0.01%
2023/11/28	3	94.70	35.1	97.46	98.50	-32.1	9,067	-0.35%
2023/11/27	25	95.39	14	93.92	93.60	11	9,242	0.12%
2023/11/24	2	96.85	15	97.76	97.10	-13	9,469	-0.14%
2023/11/22	27	100.27	15	99.55	99.10	12	10,020	0.12%
2023/11/21	41	101.90	25.2	101.22	101.50	15.8	10,285	0.15%
2023/11/20	6	99.87	21	101.36	102.00	-15	10,949	-0.14%
2023/11/17	15	100.05	4	99.23	100.00	11	11,177	0.10%
2023/11/16	13.2	99.80	39.1	100.69	101.00	-25.8	11,857	-0.22%
2023/11/15	16	98.78	26.1	99.48	98.80	-10.1	12,273	-0.08%
2023/11/14	10	97.47	7	98.59	97.10	3	12,830	0.02%
2023/11/13	14	97.59	16	98.42	97.90	-2	13,796	-0.01%
2023/11/10	15.2	96.48	4	97.20	95.20	11.2	14,333	0.08%
2023/11/09	28	98.80	29	99.44	99.60	-1	14,575	-0.01%
2023/11/08	55	99.55	30	99.64	98.90	25	14,633	0.17%
2023/11/07	62.1	96.78	38	97.07	97.50	24.1	14,402	0.17%
2023/11/06	11	96.96	49.5	97.23	99.70	-38.5	14,182	-0.27%
2023/11/03	9	91.14	4	91.60	90.80	5	13,849	0.04%
2023/11/02	22	92.86	24	92.88	93.00	-2	13,830	-0.01%
2023/11/01	6	88.97	11	89.29	89.50	-5	13,856	-0.04%
2023/10/31	9	89.03	21	87.40	87.00	-12	13,888	-0.09%
2023/10/30	4	91.38	2	91.15	90.40	2	13,898	0.01%
2023/10/27	1	91.50	2	90.15	90.10	-1	13,997	-0.01%
2023/10/26	17	90.18	7	90.84	89.40	10	14,060	0.07%
2023/10/25	15.1	93.17	13	93.18	93.10	2.1	14,076	0.01%
2023/10/24	6	93.13	5	93.82	94.50	1	14,810	0.01%
2023/10/23	6	92.53	3	94.07	92.20	3	15,327	0.02%
2023/10/20	12	92.05	26	92.01	92.50	-14	15,897	-0.09%
2023/10/19	55	93.83	31	93.24	93.80	24	16,900	0.14%
2023/10/18	23	95.28	24.7	96.47	95.00	-1.7	17,819	-0.01%
2023/10/17	20.1	101.04	14	100.01	99.90	6.1	17,877	0.03%
2023/10/16	8.3	104.15	3.3	102.39	103.00	5	18,907	0.03%
2023/10/13	8.5	106.59	49.1	105.70	106.00	-40.6	19,585	-0.21%
2023/10/12	13	107.04	14.1	108.25	108.50	-1.1	20,038	-0.01%
2023/10/11	57.3	108.79	30	107.88	105.00	27.3	20,439	0.13%
2023/10/06	7	117.00	2	118.00	116.50	5	20,700	0.02%
2023/10/05	17.1	117.23	14	117.07	118.50	3.1	20,878	0.01%
2023/10/04	19.1	115.97	33.3	117.09	117.00	-14.2	20,883	-0.07%
2023/10/03	79.4	119.99	72	121.19	119.50	7.4	20,916	0.04%
2023/10/02	67	121.60	86	122.69	122.00	-19	20,971	-0.09%
2023/09/28	24	115.90	18	115.86	116.50	6	20,867	0.03%
2023/09/27	19	113.32	17	113.53	115.00	2	20,852	0.01%
2023/09/26	43	112.85	45	113.92	111.00	-2	21,236	-0.01%
2023/09/25	38.1	109.54	40	109.81	109.50	-2	21,345	-0.01%
2023/09/22	23	109.46	17	109.65	109.50	6	21,354	0.03%
2023/09/21	3.1	106.15	2	106.50	106.50	1.1	21,289	0.00%
2023/09/20	7.5	107.67	12	107.08	107.50	-4.5	21,308	-0.02%
2023/09/19	16.1	107.24	21	106.69	107.00	-4.9	21,372	-0.02%
2023/09/18	11.1	110.77	9	110.50	110.50	2.1	21,265	0.01%
2023/09/15	2	113.75	5	115.30	115.50	-3	21,287	-0.01%
2023/09/14	35.1	115.96	27	114.65	115.50	8.1	21,379	0.04%
2023/09/13	6	112.08	9	112.17	112.50	-3	21,744	-0.01%
2023/09/12	37.1	113.78	38.1	113.33	113.50	-1	21,932	0.00%
2023/09/11	62.4	116.22	82	116.00	115.50	-19.6	22,143	-0.09%
2023/09/08	72.3	120.66	56	120.95	120.50	16.3	22,151	0.07%
2023/09/07	22.4	124.29	9	124.67	124.50	13.4	22,155	0.06%
2023/09/06	16.1	127.22	268	127.49	127.00	-252	22,432	-1.12%	大賣/鉅額交易
2023/09/05	52.1	125.03	35	125.07	126.50	17.1	22,712	0.08%
2023/09/04	83.1	127.83	74	127.32	128.00	9.1	22,644	0.04%
2023/09/01	27.3	131.14	18	129.78	128.50	9.3	22,782	0.04%
2023/08/31	23.1	132.95	20	133.10	136.00	3.1	22,757	0.01%
2023/08/30	30.1	133.42	27	134.04	132.00	3.1	22,673	0.01%
2023/08/29	19.8	133.23	10	134.30	132.00	9.8	22,883	0.04%
2023/08/28	80.4	134.67	69	133.86	132.50	11.4	22,896	0.05%
2023/08/25	62.2	144.18	55	143.05	141.00	7.1	22,831	0.03%
2023/08/24	153.1	150.67	182	148.83	144.50	-28.9	22,784	-0.13%	大買/大賣/
2023/08/23	71.1	146.20	40	146.24	145.00	31	22,838	0.14%
2023/08/22	195.3	147.87	135	149.45	145.50	60.3	23,738	0.25%	大買/大賣/
2023/08/21	118	144.37	179.1	146.13	151.00	-61.1	23,305	-0.26%	大買/大賣/
2023/08/18	110.1	141.75	90	145.22	137.50	20.1	22,972	0.09%	大買/
2023/08/17	219.1	147.61	199	147.75	147.50	20.1	22,528	0.09%	大買/大賣/
2023/08/16	81	135.41	105.1	136.40	143.50	-24.1	21,786	-0.11%	大賣/
2023/08/15	69	130.58	106	129.92	130.50	-37	21,880	-0.17%	大賣/
2023/08/14	86	124.67	130	123.37	124.00	-44	21,769	-0.20%	大賣/
2023/08/11	105	128.20	43	129.58	130.00	62	21,742	0.29%	大買/
2023/08/10	60	126.14	6	123.50	123.50	54	21,931	0.25%
2023/08/09	41	137.54	45	136.71	137.00	-4	21,988	-0.02%
2023/08/08	17	135.59	5	135.80	136.00	12	22,187	0.05%
2023/08/07	7	136.00	10	138.00	139.00	-3	22,401	-0.01%
2023/08/04	10	122.80	28	124.41	128.50	-18	22,641	-0.08%
2023/08/02	35	121.60	8	117.88	117.00	27	23,300	0.12%
2023/08/01	19	124.13	7.1	127.04	130.00	12	24,394	0.05%
2023/07/31	29.1	135.73	28	133.68	132.00	1.1	24,482	0.00%
2023/07/28	13.1	142.01	9	144.72	144.50	4.1	24,568	0.02%
2023/07/27	213	148.64	225.1	148.96	145.00	-12.1	24,523	-0.05%	大買/大賣/
2023/07/26	177	143.73	160	142.50	141.00	17	23,764	0.07%	大買/大賣/
2023/07/25	96	142.09	78	144.42	139.00	18	23,183	0.08%
2023/07/24	85.1	144.46	64	145.35	143.50	21.1	22,575	0.09%
2023/07/21	159	131.71	171	132.91	137.50	-12	21,528	-0.06%	大買/大賣/
2023/07/20	15	121.30	79	121.59	125.00	-64	20,557	-0.31%
2023/07/19	156	114.95	176.3	114.48	114.00	-20.3	20,318	-0.10%	大買/大賣/
2023/07/18	130	106.86	231	107.73	112.50	-101	19,201	-0.53%	大買/大賣/鉅額交易
2023/07/17	155	97.79	116	100.28	102.50	39	18,442	0.21%	大買/大賣/
2023/07/14	274	99.97	204	99.05	101.00	70	17,939	0.39%	大買/大賣/
2023/07/13	109	98.67	168	98.60	96.30	-59	17,454	-0.34%	大買/大賣/
2023/07/12	127	94.05	80	93.90	93.80	47	17,025	0.28%	大買/
2023/07/11	18	92.04	12	92.19	90.70	6	16,783	0.04%
2023/07/10	27	90.92	6	91.18	90.10	21	16,667	0.13%
2023/07/07	64	93.58	48	95.89	92.80	16	16,520	0.10%
2023/07/06	66	97.58	89	97.82	96.70	-23	16,301	-0.14%
2023/07/05	17	101.41	12.1	101.09	102.00	5	16,095	0.03%
2023/07/04	67.1	105.17	27	105.33	108.00	40.1	15,884	0.25%
2023/07/03	17	98.74	52	99.21	102.00	-35	15,347	-0.23%
2023/06/30	25	92.02	39.7	92.79	93.00	-14.7	14,909	-0.10%
2023/06/29	1	91.10	28	91.22	91.40	-27	14,811	-0.18%
2023/06/28	13.6	89.14	16	89.90	89.30	-2.4	14,780	-0.02%
2023/06/27	49	87.46	29.9	87.25	87.00	19.2	14,780	0.13%
2023/06/26	21	89.23	0.1	89.90	89.80	21	14,745	0.14%
2023/06/21	5	91.54	10	91.44	92.10	-5	14,717	-0.03%
2023/06/20	25.1	91.45	24	91.51	90.40	1.1	14,682	0.01%
2023/06/19	138	91.56	58	91.84	90.20	80	14,599	0.55%	大買/
2023/06/16	37.2	92.23	76	92.35	92.00	-38.9	14,162	-0.27%
2023/06/15	99	91.36	67	91.68	90.10	32	13,900	0.23%
2023/06/14	9.5	91.56	24	90.96	92.70	-14.5	13,578	-0.11%
2023/06/13	10	87.85	32	88.13	88.30	-22	13,405	-0.16%
2023/06/12	86	85.69	39.1	85.59	85.10	47	13,270	0.35%
2023/06/09	124.1	92.04	163	90.39	91.20	-39	12,936	-0.30%	大買/大賣/
2023/06/08	20	88.85	10.1	88.42	88.40	9.9	12,556	0.08%
2023/06/07	120	90.59	160	89.27	89.80	-40	12,450	-0.32%	大買/大賣/
2023/06/06	27	87.71	19	88.44	87.60	8	12,210	0.07%
2023/06/05	18	87.17	16.3	87.87	87.90	1.8	12,078	0.01%
2023/06/02	63.1	89.09	52.9	89.49	87.90	10.2	11,920	0.09%
2023/06/01	16.1	87.78	29	87.74	88.20	-13	11,438	-0.11%
2023/05/31	79	86.27	35	86.03	86.80	44	11,172	0.39%
2023/05/30	33	88.53	76.2	89.40	87.90	-43.2	10,847	-0.40%
2023/05/29	213.2	88.94	238.1	87.85	89.00	-24.9	10,580	-0.24%	大買/大賣/
2023/05/26	238.2	85.94	292	85.50	84.50	-53.8	9,771	-0.55%	大買/大賣/
2023/05/25	167	79.29	137	80.12	81.50	30	8,547	0.35%	大買/大賣/
2023/05/24	12	72.14	17	72.81	74.10	-5	8,237	-0.06%
2023/05/23	176	72.07	159	72.30	72.00	17	8,023	0.21%	大買/大賣/
2023/05/22	64	72.16	69	71.74	72.30	-5	7,791	-0.06%
2023/05/19	242	71.13	256	70.89	71.70	-14	7,502	-0.19%	大買/大賣/
2023/05/18	105	67.88	109	66.93	68.20	-4	6,752	-0.06%	大買/大賣/
2023/05/17	107	66.53	164	66.09	66.30	-57	6,480	-0.88%	大買/大賣/
2023/05/16	75	65.66	38	65.71	64.80	37	6,224	0.59%
2023/05/15	3	64.40	7	65.04	65.50	-4	5,967	-0.07%
2023/05/12	29	64.10	25	64.77	65.00	4	5,841	0.07%
2023/05/11	188	65.38	169	65.55	65.00	19	5,603	0.34%	大買/大賣/
2023/05/10	73	67.66	65	68.09	68.20	8	5,334	0.15%
2023/05/09	735	67.21	750	67.34	67.60	-15	4,964	-0.30%	大買/大賣/
2023/05/08	195	64.84	185.4	64.47	66.00	9.6	4,214	0.23%	大買/大賣/
2023/05/05	15	59.73	33	61.02	61.60	-18	3,060	-0.59%
2023/05/04	45.3	54.89	62.7	55.62	56.00	-17.5	2,856	-0.61%
2023/05/03	5	52.54	5	52.18	52.50	0	2,667	0.00%
2023/04/25	3	51.67	2	51.20	50.90	1	2,543	0.04%
2023/04/21	5	51.36	0.2	51.40	51.30	4.8	2,474	0.20%
2023/04/19	0	0.00	6	54.77	53.70	-6	2,460	-0.24%
2023/04/18	8	54.85	13	56.02	55.00	-5	2,436	-0.21%
2023/04/17	35	55.82	38	55.17	56.00	-3	2,334	-0.13%
2023/04/14	0	0.00	11	52.87	52.90	-11	2,157	-0.51%
2023/04/12	6	53.08	0	0.00	52.80	6	2,106	0.28%
2023/04/11	1	52.60	9	52.88	53.00	-8	2,068	-0.39%
2023/04/10	0	0.00	2	51.80	51.80	-2	2,011	-0.10%
2023/04/07	1	52.30	12	52.83	51.70	-11	1,988	-0.55%
2023/04/06	5	53.00	1	53.10	53.50	4	1,946	0.21%
2023/03/31	1	52.40	3	52.47	52.40	-2	1,896	-0.11%
2023/03/30	1	52.50	11	53.15	52.50	-10	1,873	-0.53%
2023/03/29	10	52.18	1	52.00	52.00	9	1,822	0.49%
2023/03/28	14	51.91	23	51.13	51.80	-9	1,782	-0.50%
2023/03/27	3	52.90	5	52.80	52.90	-2	1,692	-0.12%
2023/03/24	4	51.25	30	51.53	51.40	-26	1,583	-1.64%
2023/03/23	11	51.00	11	51.34	51.30	0	1,535	0.00%
2023/03/22	0	0.00	20	50.30	50.50	-20	1,470	-1.36%
2023/03/21	2	49.20	22	49.26	49.10	-20	1,364	-1.47%
2023/03/20	3	47.80	0	0.00	47.60	3	1,311	0.23%
2023/03/17	2	48.00	2	47.75	48.10	0	1,344	0.00%
2023/03/16	0	0.00	12	47.86	47.55	-12	1,401	-0.86%
2023/03/15	0	0.00	12	48.19	47.85	-12	1,490	-0.81%
2023/03/13	3	45.93	1	45.50	46.10	2	1,515	0.13%
2023/03/10	3	45.85	11	45.10	45.20	-8	1,529	-0.52%
2023/03/09	17	45.56	7	45.66	45.05	10	1,548	0.65%
2023/03/08	12	44.85	12	44.96	45.30	0	1,570	0.00%
2023/03/07	4	44.05	0	0.00	43.85	4	1,554	0.26%
2023/03/06	5	44.16	0	0.00	44.20	5	1,556	0.32%
2023/03/03	1	43.50	0	0.00	43.55	1	1,554	0.06%
2023/03/02	2	43.38	13	43.33	43.35	-11	1,573	-0.70%
2023/02/24	4	43.20	0.5	43.30	43.40	3.5	1,578	0.22%
2023/02/22	0	42.60	0	0.00	42.20	0	1,596	0.00%
2023/02/20	5	42.94	0	0.00	43.00	5	1,678	0.30%
2023/02/17	3	42.40	0	0.00	42.60	3	1,699	0.18%
2023/02/16	3	42.58	1	42.65	42.60	2	1,714	0.12%
2023/02/10	4	42.25	0	0.00	42.10	4	1,911	0.21%
2023/02/09	0	0.00	1	43.40	42.95	-1	2,041	-0.05%
2023/02/08	5	43.30	0	0.00	43.25	5	2,138	0.23%
2023/02/07	1	43.40	1	43.35	43.30	0	2,150	0.00%
2023/02/03	0	0.00	1	42.85	43.30	-1	2,165	-0.05%
2023/02/02	1	43.55	3	43.55	43.55	-2	2,162	-0.09%
2023/01/31	1	42.50	0	0.00	42.55	1	2,203	0.05%
2023/01/30	2	42.25	0	0.00	42.40	2	2,213	0.09%
2023/01/10	2	42.10	2	42.20	42.10	0	2,314	0.00%
2022/12/29	2	42.85	0	0.00	42.95	2	2,441	0.08%
2022/12/22	1	46.15	0	0.00	46.15	1	2,406	0.04%
2022/12/16	2	46.70	0	0.00	46.70	2	2,366	0.08%
2022/12/15	0	0.00	1	46.65	46.90	-1	2,336	-0.04%
2022/12/13	0	0.00	0	44.80	44.85	0	2,286	0.00%
2022/12/09	1	45.75	9	45.96	45.20	-8	2,253	-0.35%
2022/12/08	6	44.80	9	45.50	45.80	-3	2,185	-0.14%
2022/12/07	8	45.27	18	45.34	43.85	-10	2,109	-0.47%
2022/12/06	71	48.96	69	48.64	48.15	2	1,977	0.10%
2022/12/05	18	48.04	16.2	48.06	48.10	1.8	1,859	0.10%
2022/12/02	42	47.83	36	47.74	47.95	6	1,809	0.33%
2022/12/01	9	46.90	38	46.92	47.20	-29	1,744	-1.66%
2022/11/30	40	47.00	15	46.99	47.00	25	1,695	1.47%
2022/11/29	0	0.00	51	45.90	45.95	-51	1,630	-3.13%
2022/11/28	0	0.00	6	45.85	45.95	-6	1,606	-0.37%
2022/11/25	3	45.30	0	0.00	44.90	3	1,600	0.19%
2022/11/24	7	45.39	8	45.46	45.40	-1	1,592	-0.06%
2022/11/23	4	45.89	1	45.95	46.05	3	1,564	0.19%
2022/11/22	0	0.00	4	44.85	45.20	-4	1,545	-0.26%
2022/11/21	0	0.00	2	45.35	44.65	-2	1,543	-0.13%
2022/11/18	2	45.75	4	46.05	45.40	-2	1,535	-0.13%
2022/11/17	5	46.00	6	46.10	45.75	-1	1,515	-0.07%
2022/11/16	1	45.60	10	45.50	45.55	-9	1,485	-0.61%
2022/11/15	1	43.95	5	44.27	44.60	-4	1,449	-0.28%
2022/11/14	3	44.27	2	44.45	44.35	1	1,431	0.07%
2022/11/11	13	44.74	8	45.41	44.25	5	1,424	0.35%
2022/11/10	0	0.00	3	45.38	45.65	-3	1,376	-0.22%
2022/11/09	1	45.10	5	45.02	45.05	-4	1,349	-0.30%
2022/11/08	0	0.00	4	45.23	45.00	-4	1,335	-0.30%
2022/11/07	3	45.92	5	45.36	46.10	-2	1,279	-0.16%
2022/11/04	7	43.11	3	43.17	43.55	4	1,161	0.34%
2022/11/03	1	41.00	1	41.25	42.00	0	1,083	0.00%
2022/11/02	2	41.00	0	0.00	41.40	2	1,121	0.18%
2022/11/01	2	40.65	5	40.44	40.75	-3	1,176	-0.25%
2022/10/31	4	40.60	0	0.00	40.20	4	1,199	0.33%
2022/10/28	3	41.22	2	40.80	40.60	1	1,219	0.08%
2022/10/27	3	41.93	0	0.00	42.15	3	1,254	0.24%
2022/10/25	0	0.00	4	41.05	40.10	-4	1,366	-0.29%
2022/10/24	5	41.73	5	41.52	41.70	0	1,405	0.00%
2022/10/21	1	39.10	1	39.60	39.95	0	1,383	0.00%
2022/10/19	0	0.00	0.1	40.50	40.50	-0.1	1,351	-0.01%
2022/10/18	2	40.15	0	0.00	40.40	2	1,349	0.15%
2022/10/17	2	41.93	0	0.00	40.70	2	1,368	0.15%
2022/10/14	7	41.46	5	41.75	41.75	2	1,371	0.15%
2022/10/13	1	41.60	5	41.64	40.85	-4	1,401	-0.29%
2022/10/12	9	40.65	10	39.94	40.90	-1	1,376	-0.07%
2022/10/11	10	39.00	10	37.93	39.45	0	1,324	0.00%
2022/10/03	1	36.00	1	36.35	36.30	0	1,340	0.00%
2022/09/27	0	0.00	2	37.45	37.80	-2	1,424	-0.14%
2022/09/26	3	37.63	0	0.00	37.15	3	1,450	0.21%
2022/09/23	2	39.90	0	0.00	39.05	2	1,463	0.14%
2022/09/22	1	39.05	0	0.00	40.10	1	1,486	0.07%
2022/09/19	0	0.00	2	40.25	40.15	-2	1,507	-0.13%
2022/09/16	4	40.73	0	0.00	40.60	4	1,509	0.26%
2022/09/15	0	0.00	2	42.60	41.85	-2	1,509	-0.13%
2022/09/14	0	0.00	2	41.40	41.90	-2	1,510	-0.13%
2022/09/01	1	41.30	1	41.10	41.15	0	1,500	0.00%
2022/08/29	0	0.00	1	41.50	42.10	-1	1,491	-0.07%
2022/08/26	3	41.97	1	41.70	42.10	2	1,482	0.13%
2022/08/19	1	43.60	1	43.70	43.75	0	1,432	0.00%
2022/08/17	10	43.90	0	0.00	43.90	10	1,416	0.71%
2022/08/16	1	43.35	2	43.48	43.50	-1	1,416	-0.07%
2022/08/15	1	43.25	1	43.50	43.10	0	1,409	0.00%
2022/08/11	2	43.13	3	43.58	43.25	-1	1,374	-0.07%
2022/08/09	6	42.48	4	42.84	43.60	2	1,335	0.15%
2022/08/08	6	41.20	12	41.96	42.40	-6	1,285	-0.47%
2022/08/05	2	41.43	3	41.93	41.25	-1	1,223	-0.08%
2022/08/04	6	41.03	5	41.50	41.70	1	1,199	0.08%
2022/08/03	11	40.85	9	41.91	41.75	2	1,176	0.17%
2022/08/02	21	40.75	38	41.34	41.85	-17	1,120	-1.52%
2022/08/01	30	40.97	19.1	40.88	40.75	10.9	1,048	1.04%
2022/07/29	5	39.10	1	39.50	38.75	4	972	0.41%
2022/07/26	0	0.00	30	38.44	38.10	-30	902	-3.32%
2022/07/25	1	38.55	1	38.45	38.45	0	893	0.00%
2022/07/22	0	0.00	1.1	38.77	38.65	-1.1	871	-0.13%
2022/07/21	0	0.00	1	37.40	37.70	-1	839	-0.12%
2022/07/20	1	37.60	4	37.85	37.40	-3	816	-0.37%
2022/07/19	0	0.00	3.2	35.99	35.75	-3.2	758	-0.42%
2022/07/18	0	0.00	3	33.95	34.20	-3	724	-0.41%
2022/07/15	1	33.45	0	0.00	33.60	1	722	0.14%
2022/07/14	2	33.30	0	0.00	33.55	2	711	0.28%
2022/07/13	0	0.00	6	32.01	32.95	-6	711	-0.84%
2022/07/12	7	31.51	0	0.00	31.30	7	708	0.99%
2022/07/11	4	33.21	9	33.41	33.50	-5	681	-0.73%
2022/07/08	5	33.70	0.1	33.10	33.30	4.9	668	0.73%
2022/07/07	29	30.56	0	0.00	31.50	29	646	4.49%
2022/07/06	5.2	31.08	0	0.00	30.55	5.2	635	0.81%
2022/07/04	1	31.80	0.1	33.30	33.30	0.9	629	0.14%
2022/07/01	3.1	33.36	0	33.75	31.95	3.1	611	0.51%
2022/06/30	0	34.15	0.1	33.70	33.30	-0.1	592	-0.02%
2022/06/29	2.1	34.50	0	0.00	34.45	2.1	573	0.37%
2022/06/22	5	35.65	0	0.00	35.65	5	578	0.87%
2022/06/21	0	0.00	2	36.70	36.75	-2	574	-0.35%
2022/06/20	1	35.70	0	0.00	35.30	1	573	0.17%
2022/06/14	0.1	38.10	2	38.50	38.60	-1.9	621	-0.30%
2022/06/13	4	38.20	0	0.00	38.05	4	634	0.63%
2022/06/10	1	38.60	1	38.70	38.85	0	653	0.00%
2022/06/07	1	38.05	1	38.20	38.00	0	673	0.00%
2022/06/06	0.1	38.10	0	0.00	38.35	0.1	687	0.02%
2022/06/01	0.1	38.45	0	0.00	38.25	0.1	743	0.02%
2022/05/31	5	37.85	0	0.00	38.40	5	771	0.65%
2022/05/26	1	37.40	4	37.60	37.45	-3	820	-0.37%
2022/05/25	1	37.50	0	0.00	37.60	1	838	0.12%
2022/05/24	13	37.00	13	38.02	37.00	0	892	0.00%
2022/05/19	0	0.00	2	36.70	36.60	-2	1,099	-0.18%
2022/05/13	3	35.58	5	35.46	35.45	-2	1,436	-0.14%
2022/05/12	4	36.20	0	0.00	35.80	4	1,465	0.27%
2022/05/11	51	36.49	2	36.80	36.75	49	1,493	3.28%
2022/05/10	6	35.50	7	35.60	36.00	-1	1,535	-0.07%
2022/05/09	12	35.97	1	35.40	35.40	11	1,610	0.68%
2022/05/06	34	36.68	28	36.68	36.70	6	1,698	0.35%
2022/05/05	5	37.95	0	0.00	37.60	5	1,750	0.29%
2022/05/04	0	0.00	2	37.60	37.55	-2	1,786	-0.11%
2022/04/29	0	0.00	2	38.30	38.50	-2	1,993	-0.10%
2022/04/27	5	37.10	0	0.00	37.00	5	2,599	0.19%
2022/04/26	2	38.25	0	0.00	38.35	2	2,888	0.07%
2022/04/25	5	38.15	0	0.00	37.90	5	2,993	0.17%
2022/04/22	2	39.15	0	0.00	39.20	2	3,112	0.06%
2022/04/21	0	0.00	2	39.63	39.55	-2	3,128	-0.06%
2022/04/20	0	39.50	1	39.55	39.55	-1	3,141	-0.03%
2022/04/19	2	39.65	1	39.75	39.10	1	3,157	0.03%
2022/04/18	0	0.00	2	39.35	39.45	-2	3,163	-0.06%
2022/04/14	10	38.88	0	0.00	38.85	10	3,168	0.32%
2022/04/12	1	39.15	0	0.00	39.20	1	3,180	0.03%
2022/04/11	1	39.35	0	0.00	39.45	1	3,185	0.03%
2022/04/08	5	41.14	1	41.10	40.90	4	3,206	0.12%
2022/04/07	0	0.00	0.6	42.00	42.10	-0.6	3,221	-0.02%
2022/03/31	0	0.00	2	42.75	43.05	-2	3,475	-0.06%
2022/03/29	0	42.60	0	0.00	42.20	0	3,531	0.00%
2022/03/22	1	42.35	0	0.00	42.45	1	3,705	0.03%
2022/03/21	0	0.00	1	43.40	43.25	-1	3,699	-0.03%
2022/03/17	0	0.00	4	42.30	42.75	-4	3,691	-0.11%
2022/03/16	0	41.20	0	0.00	41.20	0	3,692	0.00%
2022/03/08	3	42.58	3	43.12	42.25	0	3,734	0.00%
2022/03/07	1	42.60	1	43.50	43.05	0	3,754	0.00%
2022/03/03	2	44.75	2	44.75	44.95	0	3,828	0.00%
2022/03/02	2	44.97	0	0.00	45.05	2	3,900	0.05%
2022/02/25	3	45.48	1	45.35	45.15	2	4,259	0.05%
2022/02/24	6	46.56	1	45.60	45.35	5	4,296	0.12%
2022/02/22	8	44.89	0	0.00	45.20	8	4,542	0.18%
2022/02/21	18	46.41	14	46.12	45.80	4	4,501	0.09%
2022/02/18	13	47.84	45	47.98	48.45	-32	4,363	-0.73%
2022/02/17	18	47.03	7	47.32	45.70	11	4,183	0.26%
2022/02/16	1	46.40	5	46.58	46.85	-4	4,080	-0.10%
2022/02/15	1	46.85	1	46.55	45.75	0	4,056	0.00%
2022/02/14	8	46.46	1	46.75	46.55	7	4,027	0.17%
2022/02/11	6	46.83	5	46.26	46.20	1	3,992	0.02%
2022/02/10	6	47.33	21	47.04	47.10	-15	3,964	-0.38%
2022/02/09	36	47.11	61	47.20	47.60	-25	3,925	-0.64%
2022/02/08	9	46.52	8	46.60	47.05	1	3,864	0.03%
2022/02/07	2	43.25	19	44.40	45.25	-17	3,761	-0.45%
2022/01/25	17	42.28	6	41.91	41.80	11	3,663	0.30%
2022/01/24	4	44.68	3	44.72	44.45	1	3,558	0.03%
2022/01/21	25	46.48	80	46.93	44.65	-55	3,453	-1.59%
2022/01/20	187	47.63	178	46.90	48.10	9	3,180	0.28%	大買/大賣/
2022/01/19	13	46.76	18	46.98	47.20	-5	2,850	-0.18%
2022/01/18	6	45.75	15	45.38	45.75	-9	2,558	-0.35%
2022/01/17	24	44.85	21	44.85	44.35	3	2,454	0.12%
2022/01/14	0	0.00	5	42.00	42.90	-5	2,341	-0.21%
2022/01/10	1	42.50	0	0.00	43.50	1	2,297	0.04%
2022/01/07	15	42.38	0	0.00	42.65	15	2,294	0.65%
2022/01/05	5	43.00	0	0.00	42.90	5	2,267	0.22%
2022/01/03	18	43.54	0	0.00	43.15	18	2,240	0.80%
2021/12/30	4	44.48	36	44.62	44.40	-32	2,207	-1.45%
2021/12/29	58	45.28	9	44.96	45.05	49	2,186	2.24%
2021/12/28	27	45.31	43	45.21	46.15	-16	2,072	-0.77%
2021/12/27	0	0.00	5	42.00	42.50	-5	1,952	-0.26%
2021/12/24	5	42.76	1	42.60	42.00	4	1,948	0.21%
2021/12/23	8	42.66	8	42.33	42.50	0	1,931	0.00%
2021/12/22	7	43.23	14	43.05	42.25	-7	1,879	-0.37%
2021/12/20	38	39.84	0	0.00	40.05	38	1,719	2.21%
2021/12/17	1	40.00	0	0.00	39.70	1	1,708	0.06%
2021/12/15	8	40.45	0	0.00	40.45	8	1,686	0.47%
2021/12/14	4	39.95	0	0.00	39.95	4	1,683	0.24%
2021/12/10	2	40.95	0	0.00	40.95	2	1,661	0.12%
2021/12/09	0	0.00	2	41.35	41.75	-2	1,645	-0.12%
2021/12/07	6	40.82	7	40.96	40.80	-1	1,600	-0.06%
2021/12/06	3	41.48	4	41.39	41.45	-1	1,574	-0.06%
2021/12/02	1	42.30	0	0.00	41.80	1	1,563	0.06%
2021/12/01	0	0.00	0.4	41.75	43.45	-0.4	1,533	-0.03%
2021/11/30	4	41.95	2	41.93	41.70	2	1,492	0.13%
2021/11/29	2	41.85	0	0.00	41.70	2	1,395	0.14%
2021/11/26	5	44.08	5	43.83	43.20	0	1,356	0.00%
2021/11/25	9	45.86	6	46.35	46.00	3	1,264	0.24%
2021/11/24	17.3	45.65	20	46.13	45.55	-2.7	1,162	-0.23%
2021/11/23	7	43.81	11	43.16	44.00	-4	873	-0.46%
2021/11/22	23	44.77	10	44.40	44.50	13	822	1.58%
2021/11/19	7	41.67	25	41.39	42.55	-18	645	-2.79%
2021/11/18	4	38.70	0	0.00	38.70	4	488	0.82%
2021/11/17	2	38.55	0	0.00	38.70	2	488	0.41%
2021/11/15	1	38.30	0	0.00	38.65	1	493	0.20%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/10	1	38.50	2	38.45	38.50	-1	504	-0.20%
2021/11/09	5	38.48	0	0.00	38.50	5	516	0.97%
2021/11/08	0	0.00	10	39.23	38.90	-10	513	-1.95%
2021/11/05	18	40.35	3	40.30	40.20	15	515	2.91%
2021/11/03	0	0.00	1	39.65	39.60	-1	506	-0.20%
2021/11/01	0	0.00	2	39.10	39.00	-2	554	-0.36%
2021/10/26	1	38.15	0	0.00	37.95	1	587	0.17%
2021/10/25	1	38.35	1	38.90	38.45	0	583	0.00%
2021/10/22	2	38.83	2	39.25	39.05	0	590	0.00%
2021/10/21	0	0.00	18	38.60	40.45	-18	580	-3.10%
2021/10/19	0	0.00	1	38.40	38.35	-1	573	-0.17%
2021/10/18	0	0.00	1	37.90	38.10	-1	577	-0.17%
2021/10/07	1	36.40	0	0.00	37.15	1	657	0.15%
2021/10/06	0	0.00	1	37.40	36.10	-1	700	-0.14%
2021/10/05	7	35.76	0	0.00	35.85	7	730	0.96%
2021/10/04	13	36.37	0	0.00	36.25	13	727	1.79%
2021/10/01	1	37.55	0	0.00	36.20	1	730	0.14%
2021/09/29	1	38.80	0	0.00	38.70	1	753	0.13%
2021/09/27	0	0.00	5	39.55	39.35	-5	781	-0.64%
2021/09/24	2	39.05	0	0.00	39.00	2	789	0.25%
2021/09/23	2	38.68	1	38.70	38.75	1	797	0.13%
2021/09/17	1	39.50	0	0.00	39.30	1	808	0.12%
2021/09/16	0	0.00	2	39.55	39.55	-2	825	-0.24%
2021/09/15	2	38.93	1	38.85	38.80	1	837	0.12%
2021/09/14	1	39.40	0	0.00	39.50	1	860	0.12%
2021/09/10	1	39.45	0	0.00	39.50	1	879	0.11%
2021/09/08	0	0.00	2	39.40	39.90	-2	902	-0.22%
2021/09/01	4	39.75	0	0.00	39.80	4	932	0.43%
2021/08/31	1	38.90	0	0.00	38.95	1	930	0.11%
2021/08/26	0	0.00	1	39.35	39.25	-1	958	-0.10%
2021/08/25	7	39.90	21	39.96	39.95	-14	981	-1.43%
2021/08/23	5	38.60	0	38.60	38.70	5	1,006	0.50%
2021/08/19	4	36.69	0	0.00	36.75	4	1,014	0.39%
2021/08/18	0	0.00	2	36.45	36.90	-2	1,014	-0.20%
2021/08/13	10	38.05	0	0.00	37.70	10	1,025	0.98%
2021/08/12	2	38.48	0	0.00	38.55	2	1,032	0.19%
2021/08/11	4	38.63	1	38.10	38.10	3	1,042	0.29%
2021/08/10	4	39.10	0	0.00	39.10	4	1,042	0.38%
2021/08/09	0	0.00	0.5	39.90	39.35	-0.5	1,069	-0.05%
2021/08/06	20	39.62	1.5	39.93	39.55	18.5	1,087	1.70%
2021/08/05	1	40.95	0	0.00	40.15	1	1,126	0.09%
2021/08/03	2	42.65	0	0.00	42.60	2	1,210	0.17%
2021/07/29	10	43.35	0	0.00	43.40	10	1,298	0.77%
2021/07/21	12	44.92	0	0.00	44.20	12	1,488	0.81%
2021/07/20	1	46.50	1	46.50	46.50	0	1,502	0.00%
2021/07/19	1	46.70	0	0.00	47.20	1	1,507	0.07%
2021/07/16	1	47.75	1	47.35	47.30	0	1,545	0.00%
2021/07/15	1	47.40	0	0.00	47.45	1	1,573	0.06%
2021/07/13	0.1	48.15	1	48.40	48.05	-1	1,600	-0.06%
2021/07/12	0	0.00	4	47.03	47.45	-4	1,566	-0.26%
2021/07/06	2	45.80	2	46.35	45.85	0	1,643	0.00%
2021/07/02	2	45.10	1	45.05	45.10	1	1,695	0.06%
2021/06/30	10	45.10	0	0.00	45.20	10	1,753	0.57%
2021/06/29	1	45.05	0	0.00	45.00	1	1,778	0.06%
2021/06/28	3	45.32	0	0.00	45.35	3	1,805	0.17%
2021/06/25	0	0.00	2	45.70	45.50	-2	1,829	-0.11%
2021/06/24	0	0.00	2	46.50	46.15	-2	1,837	-0.11%
2021/06/23	0	0.00	1	46.75	46.75	-1	1,835	-0.05%
2021/06/22	2	45.35	0	0.00	45.20	2	1,821	0.11%
2021/06/21	2	45.65	0	0.00	45.50	2	1,832	0.11%
2021/06/18	2	45.40	0	0.00	46.50	2	1,846	0.11%
2021/06/11	0	0.00	1	44.30	44.35	-1	1,917	-0.05%
2021/06/04	5	44.97	0	0.00	44.65	5	2,109	0.24%
2021/06/02	1	44.95	1	45.00	45.00	0	2,191	0.00%
2021/06/01	8	45.19	7	45.53	45.95	1	2,234	0.04%
2021/05/27	2	42.20	1	43.10	43.50	1	2,320	0.04%
2021/05/26	0.1	43.00	0	0.00	42.90	0.1	2,377	0.00%
2021/05/25	0	0.00	7	42.87	42.50	-7	2,453	-0.29%
2021/05/20	10	41.55	0	0.00	40.65	10	2,689	0.37%
2021/05/19	1	41.80	0	0.00	42.20	1	2,754	0.04%
2021/05/18	9	43.06	0	0.00	42.70	9	2,772	0.32%
2021/05/17	12	41.43	4	41.94	42.00	8	2,832	0.28%
2021/05/14	1	42.05	16	41.60	42.30	-15	2,850	-0.53%
2021/05/13	1	41.25	11	39.03	41.50	-10	2,835	-0.35%
2021/05/12	6.1	40.45	3	39.70	40.05	3.1	2,810	0.11%
2021/05/11	3	44.40	25	42.65	43.75	-22	2,768	-0.79%
2021/05/10	1	47.20	0	0.00	46.95	1	2,716	0.04%
2021/05/07	0	0.00	1	47.00	48.10	-1	2,715	-0.04%
2021/05/06	1	48.95	0	0.00	48.90	1	2,696	0.04%
2021/05/05	0	0.00	1	49.00	48.80	-1	2,706	-0.04%
2021/05/04	7	49.65	1	49.70	49.30	6	2,745	0.22%
2021/05/03	1	51.90	1	52.90	51.70	0	2,763	0.00%
2021/04/29	10	53.20	1	53.10	52.90	9	2,757	0.33%
2021/04/27	0	52.70	0	0.00	52.70	0	2,769	0.00%
2021/04/22	0	0.00	3	53.37	52.30	-3	2,794	-0.11%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	1	53.20	53.20	-1	2,771	-0.04%
2021/04/16	4	52.20	1	52.30	52.40	3	2,810	0.11%
2021/04/14	3.3	51.34	3	51.00	52.20	0.3	2,873	0.01%
2021/04/13	0	0.00	26	53.85	52.30	-26	2,848	-0.91%
2021/04/12	26	53.58	2	53.20	53.70	24	2,817	0.85%
2021/04/09	1	52.70	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0.2	53.20	3	53.00	53.10	-2.8	2,782	-0.10%
2021/04/07	5	52.60	0	0.00	52.80	5	2,760	0.18%
2021/04/06	0	0.00	5	52.62	53.00	-5	2,729	-0.18%
2021/04/01	1	53.20	1	53.10	52.30	0	2,699	0.00%
2021/03/31	7	52.84	0	0.00	52.90	7	2,672	0.26%
2021/03/30	1	52.50	6	52.80	52.70	-5	2,650	-0.19%
2021/03/29	3	52.50	2	52.60	52.60	1	2,669	0.04%
2021/03/26	3	52.00	4	52.15	52.30	-1	2,679	-0.04%
2021/03/25	1	52.30	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.50	2	52.30	52.20	-1	2,687	-0.04%
2021/03/23	3	52.43	0	0.00	52.50	3	2,706	0.11%
2021/03/22	0	0.00	14	51.70	52.30	-14	2,713	-0.52%
2021/03/19	6	52.38	0	0.00	52.30	6	2,690	0.22%
2021/03/18	0	0.00	6	52.68	52.70	-6	2,684	-0.22%
2021/03/17	1	52.60	0	0.00	52.40	1	2,696	0.04%
2021/03/16	16	51.87	0	0.00	52.00	16	2,744	0.58%
2021/03/15	1	52.60	5	52.20	52.10	-4	2,730	-0.15%
2021/03/12	17	52.33	6	52.50	51.90	11	2,729	0.40%
2021/03/11	1.1	53.27	1	52.70	52.60	0.1	2,699	0.00%
2021/03/10	3	52.00	1	52.50	52.80	2	2,713	0.07%
2021/03/09	6	51.73	5	51.44	51.30	1	2,760	0.04%
2021/03/08	1	52.10	2	52.50	52.50	-1	2,765	-0.04%
2021/03/05	8	53.55	1	53.10	53.10	7	2,816	0.25%
2021/03/04	13	55.32	1	55.10	54.70	12	2,902	0.41%
2021/03/03	15	55.19	14	55.50	55.10	1	2,931	0.03%
2021/02/26	5	56.12	4	56.23	56.00	1	2,884	0.03%
2021/02/25	43	56.48	56	55.66	57.30	-13	2,866	-0.45%
2021/02/24	12	55.67	10	56.38	55.20	2	2,833	0.07%
2021/02/23	11	56.76	6	56.30	56.10	5	2,788	0.18%
2021/02/22	15	56.63	2	56.55	57.30	13	2,772	0.47%
2021/02/19	7	55.60	8	55.00	55.60	-1	2,704	-0.04%
2021/02/18	6	54.33	0	0.00	54.20	6	2,649	0.23%
2021/02/17	5	54.76	4	54.80	54.50	1	2,654	0.04%
2021/02/05	0	0.00	2	53.95	54.20	-2	2,600	-0.08%
2021/02/04	0	0.00	13	52.98	52.60	-13	2,600	-0.50%
2021/02/03	9	53.00	11	53.49	53.00	-2	2,633	-0.08%
2021/02/02	0	0.00	15	52.29	53.10	-15	2,639	-0.57%
2021/02/01	1	51.60	2	51.45	51.10	-1	2,682	-0.04%
2021/01/29	2	52.70	1	53.00	52.30	1	2,704	0.04%
2021/01/28	1	52.50	17	53.42	52.50	-16	2,685	-0.60%
2021/01/26	8	53.55	1	54.50	53.30	7	2,652	0.26%
2021/01/25	0	0.00	7	54.23	54.10	-7	2,617	-0.27%
2021/01/22	0	0.00	4	52.98	53.00	-4	2,547	-0.16%
2021/01/21	2	52.00	12	52.00	52.00	-10	2,522	-0.40%
2021/01/20	31	50.97	6	50.93	51.40	25	2,523	0.99%
2021/01/19	13	51.86	1	52.10	51.60	12	2,495	0.48%
2021/01/15	6	51.48	0	0.00	50.60	6	2,457	0.24%
2021/01/14	6	51.80	5	52.10	51.80	1	2,439	0.04%
2021/01/13	2	51.55	0	0.00	51.50	2	2,419	0.08%
2021/01/12	4	51.68	2	52.40	51.20	2	2,398	0.08%
2021/01/11	14	52.67	4	52.60	52.60	10	2,366	0.42%
2021/01/08	2	54.00	0	0.00	54.00	2	2,380	0.08%
2021/01/07	0	0.00	7	53.59	53.50	-7	2,364	-0.30%
2021/01/04	5	54.14	6	54.10	54.00	-1	2,411	-0.04%
2020/12/31	0	0.00	1	53.80	53.80	-1	2,413	-0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/25	1	53.20	0	0.00	53.20	1	2,503	0.04%
2020/12/24	0	0.00	20	52.85	53.00	-20	2,721	-0.73%
2020/12/23	17	53.04	33	52.35	52.80	-16	2,826	-0.57%
2020/12/22	11	53.38	0	0.00	52.40	11	2,821	0.39%
2020/12/18	0	0.00	2	52.30	52.10	-2	2,896	-0.07%
2020/12/17	0	0.00	2	52.90	52.90	-2	2,906	-0.07%
2020/12/16	16	52.30	12	51.50	52.60	4	2,888	0.14%
2020/12/15	15	51.24	3	51.07	50.90	12	2,928	0.41%
2020/12/14	0	0.00	1	52.20	52.10	-1	3,055	-0.03%
2020/12/11	1	50.80	10	51.90	51.60	-9	3,064	-0.29%
2020/12/10	3	51.93	13	51.97	52.00	-10	3,077	-0.32%
2020/12/09	4	54.15	0	0.00	53.60	4	3,033	0.13%
2020/12/08	0	0.00	1	54.00	54.00	-1	3,029	-0.03%
2020/12/07	2.1	53.98	0	0.00	53.80	2.1	3,020	0.07%
2020/12/04	2	53.30	21	53.49	53.20	-19	3,079	-0.62%
2020/12/03	4.1	53.86	2	53.80	53.80	2.1	3,101	0.07%
2020/12/02	1	54.70	0	0.00	54.80	1	3,198	0.03%
2020/12/01	6	55.68	3	55.27	55.40	3	3,251	0.09%
2020/11/30	47.2	56.36	22	55.80	56.30	25.2	3,454	0.73%
2020/11/27	20	55.15	20	55.45	54.60	0	3,381	0.00%
2020/11/25	1	54.30	10	54.10	54.10	-9	3,438	-0.26%
2020/11/24	42	54.24	0	0.00	53.90	42	3,491	1.20%
2020/11/23	10	54.20	0	0.00	54.60	10	3,505	0.29%
2020/11/20	0	0.00	1	53.70	53.80	-1	3,561	-0.03%
2020/11/19	2	53.95	2	54.20	53.50	0	3,719	0.00%
2020/11/18	12	53.26	0	0.00	53.60	12	3,768	0.32%
2020/11/16	1	53.80	0	0.00	53.70	1	4,020	0.02%
2020/11/13	0	0.00	2	53.70	54.30	-2	4,274	-0.05%
2020/11/12	11	54.34	1	54.50	53.90	10	4,411	0.23%
2020/11/11	1	54.00	1	54.00	54.00	0	4,475	0.00%
2020/11/10	13	55.08	9	54.93	54.30	4	4,548	0.09%
2020/11/09	8	55.01	3	55.40	55.40	5	4,603	0.11%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/05	1	58.60	19	58.25	57.70	-18	4,737	-0.38%
2020/11/04	0	0.00	1	58.20	58.20	-1	4,822	-0.02%
2020/11/03	18	58.10	2	58.50	57.50	16	4,943	0.32%
2020/11/02	4	56.85	17	56.91	56.80	-13	5,129	-0.25%
2020/10/30	4	58.88	0	0.00	58.50	4	5,278	0.08%
2020/10/29	1	59.00	0	0.00	60.10	1	5,480	0.02%
2020/10/28	5	59.78	0	0.00	59.80	5	5,837	0.09%
2020/10/21	0	0.00	10	63.00	63.30	-10	6,184	-0.16%
2020/10/16	3	62.40	0	0.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	1	64.70	64.50	-1	6,330	-0.02%
2020/10/14	17	63.85	11	64.41	63.80	6	6,313	0.10%
2020/10/13	1	63.80	11	63.91	64.30	-10	6,292	-0.16%
2020/10/12	2	62.65	10.8	63.18	63.40	-8.8	6,287	-0.14%
2020/10/08	2	62.75	4	62.93	62.60	-2	6,343	-0.03%
2020/10/07	0	0.00	4	64.20	63.50	-4	6,339	-0.06%
2020/10/06	2	63.35	1	63.80	63.30	1	6,332	0.02%
2020/10/05	2	62.60	1	62.30	63.20	1	6,334	0.02%
2020/09/30	2	62.10	6	61.72	62.10	-4	6,334	-0.06%
2020/09/29	131	61.73	125	63.93	61.00	6	6,342	0.09%	大買/大賣/
2020/09/28	5	63.00	44	63.36	63.70	-39	6,247	-0.62%
2020/09/25	0	0.00	2	60.00	59.70	-2	6,317	-0.03%
2020/09/24	0	0.00	2	62.40	60.70	-2	6,318	-0.03%
2020/09/23	8	63.43	9	63.76	62.50	-1	6,307	-0.02%
2020/09/21	6	62.75	0	0.00	62.30	6	6,258	0.10%
2020/09/18	23	64.12	5	64.00	63.20	18	6,255	0.29%
2020/09/17	14	63.40	23	63.07	63.10	-9	6,198	-0.15%
2020/09/16	0	0.00	2	61.30	61.10	-2	6,084	-0.03%
2020/09/09	27	59.39	33	60.85	61.10	-6	6,120	-0.10%
2020/09/08	21	60.21	2	60.95	60.10	19	6,064	0.31%
2020/09/07	11	61.55	1	60.10	59.40	10	6,045	0.17%
2020/09/04	3	63.63	12	64.28	64.00	-9	5,928	-0.15%
2020/09/03	50	66.91	60	67.08	65.80	-10	5,879	-0.17%
2020/09/02	0	0.00	2	63.00	63.00	-2	5,700	-0.04%
2020/09/01	15	62.32	16	62.38	61.70	-1	5,711	-0.02%
2020/08/31	21	62.88	1	63.50	62.80	20	5,677	0.35%
2020/08/28	2	61.80	1	63.20	63.20	1	5,652	0.02%
2020/08/27	7	62.33	19	62.57	62.00	-12	5,639	-0.21%
2020/08/26	11	62.71	3	62.70	62.50	8	5,637	0.14%
2020/08/25	24	62.90	18	62.79	64.00	6	5,611	0.11%
2020/08/24	13	61.58	34	59.86	60.70	-21	5,509	-0.38%
2020/08/21	3	60.60	9	60.69	60.60	-6	5,541	-0.11%
2020/08/20	13	61.18	2	59.20	59.00	11	5,510	0.20%
2020/08/19	56	66.68	54	65.99	65.50	2	5,434	0.04%
2020/08/18	4	63.30	8	64.14	63.10	-4	5,226	-0.08%
2020/08/17	12	62.58	2	62.40	62.20	10	5,146	0.19%
2020/08/14	19	63.72	26	63.52	63.50	-7	5,108	-0.14%
2020/08/13	25	61.74	29	62.93	61.60	-4	5,105	-0.08%
2020/08/12	7	61.77	3	61.80	62.00	4	5,154	0.08%
2020/08/11	35	61.23	22	60.54	60.30	13	5,213	0.25%
2020/08/10	5	61.66	3	61.80	60.10	2	5,196	0.04%
2020/08/07	18	60.92	1	62.30	62.90	17	5,354	0.32%
2020/08/06	10	62.54	15	62.89	62.80	-5	5,333	-0.09%
2020/08/05	23	60.28	24	60.14	60.10	-1	5,261	-0.02%
2020/08/04	4	58.03	2	58.30	58.90	2	5,531	0.04%
2020/08/03	4	58.58	20	59.06	60.00	-16	5,663	-0.28%
2020/07/31	19	54.44	56	53.17	55.30	-37	5,404	-0.68%
2020/07/30	0	0.00	16	53.08	52.00	-16	5,289	-0.30%
2020/07/29	16	53.99	2	53.05	54.30	14	5,230	0.27%
2020/07/28	2	53.10	18	53.01	53.90	-16	5,176	-0.31%
2020/07/27	16	52.80	0	0.00	52.50	16	5,151	0.31%
2020/07/24	1	53.60	1	52.50	51.80	0	5,195	0.00%
2020/07/23	1	54.80	1	54.50	54.10	0	5,195	0.00%
2020/07/22	4	53.70	5	54.00	53.60	-1	5,164	-0.02%
2020/07/21	0	0.00	1	51.70	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	4	50.25	51.40	-4	5,104	-0.08%
2020/07/17	3	50.70	0	0.00	50.10	3	5,108	0.06%
2020/07/16	4	50.80	5	51.42	51.20	-1	5,108	-0.02%
2020/07/15	4	51.20	5	51.01	51.00	-1	5,084	-0.02%
2020/07/14	5	49.49	5	49.86	49.25	0	5,038	0.00%
2020/07/10	6	48.58	3	48.53	48.40	3	5,048	0.06%
2020/07/09	3	50.37	2	50.35	50.20	1	5,033	0.02%
2020/07/08	37	50.99	21	51.00	50.90	16	5,027	0.32%
2020/07/07	32	53.05	27	55.89	52.80	5	5,017	0.10%
2020/07/06	40	55.74	25	54.66	56.30	15	5,016	0.30%
2020/07/03	11	51.99	1	52.30	52.00	10	4,914	0.20%
2020/07/01	3	51.30	0	0.00	51.00	3	4,909	0.06%
2020/06/30	0	0.00	5	51.00	51.30	-5	4,942	-0.10%
2020/06/23	10	50.50	2	50.90	50.30	8	4,989	0.16%
2020/06/22	0	0.00	14	50.80	50.70	-14	4,998	-0.28%
2020/06/19	1	51.30	4	50.83	51.60	-3	5,025	-0.06%
2020/06/18	0	0.00	3	50.40	51.50	-3	5,024	-0.06%
2020/06/17	11	50.20	10	50.00	50.20	1	5,028	0.02%
2020/06/16	6	50.37	3	50.23	50.80	3	5,064	0.06%
2020/06/15	7	49.44	17	49.22	49.15	-10	5,076	-0.20%
2020/06/12	6	48.20	11	48.87	48.80	-5	5,072	-0.10%
2020/06/11	4	50.40	1	50.00	49.90	3	5,050	0.06%
2020/06/10	2	50.30	1	50.40	51.20	1	5,044	0.02%
2020/06/09	22	50.22	0	0.00	50.30	22	5,048	0.44%
2020/06/08	14	51.15	33	51.73	50.20	-19	4,972	-0.38%
2020/06/05	2	52.60	2	52.60	52.70	0	4,900	0.00%
2020/06/04	34	52.75	5	52.66	52.80	29	4,912	0.59%
2020/06/03	24	52.94	19	52.71	52.40	5	4,887	0.10%
2020/06/02	1	53.10	1	53.40	53.10	0	4,841	0.00%
2020/06/01	3	53.40	26	53.33	52.50	-23	4,793	-0.48%
2020/05/29	7	53.43	2	54.05	53.60	5	4,727	0.11%
2020/05/28	19	55.03	33	54.53	53.90	-14	4,680	-0.30%
2020/05/27	2	54.50	0	0.00	53.60	2	4,567	0.04%
2020/05/26	543	53.76	25	53.67	54.50	518	4,522	11.45%	大買/鉅額交易
2020/05/25	22	53.46	4	52.33	53.50	18	4,417	0.41%
2020/05/22	5	52.48	53	51.80	51.40	-48	4,350	-1.10%
2020/05/21	2	51.65	3	51.70	52.00	-1	4,312	-0.02%
2020/05/20	13	51.46	4	51.58	52.40	9	4,264	0.21%
2020/05/19	3	51.63	10	52.31	53.00	-7	4,157	-0.17%
2020/05/18	13	51.58	11	51.34	51.10	2	4,019	0.05%
2020/05/15	0	0.00	7	49.56	49.50	-7	3,862	-0.18%
2020/05/14	14	50.62	15	50.33	49.20	-1	3,760	-0.03%
2020/05/13	3	48.82	6	49.16	49.55	-3	3,537	-0.08%
2020/05/12	4	48.35	6	48.47	49.50	-2	3,465	-0.06%
2020/05/11	24	48.10	27	48.81	48.00	-3	3,351	-0.09%
2020/05/08	34	44.63	53	45.15	45.80	-19	2,916	-0.65%
2020/05/07	6	41.53	3	41.43	41.65	3	2,592	0.12%
2020/05/06	3	39.77	0	0.00	39.60	3	2,516	0.12%
2020/05/05	3	39.95	2	39.58	39.85	1	2,508	0.04%
2020/05/04	1	37.90	31	38.08	38.60	-30	2,474	-1.21%
2020/04/30	0	0.00	5	39.34	39.20	-5	2,467	-0.20%
2020/04/29	9	40.15	16	39.50	39.20	-7	2,505	-0.28%
2020/04/28	34	38.80	12	39.04	39.00	22	2,471	0.89%
2020/04/24	23	38.07	0	0.00	37.90	23	2,474	0.93%
2020/04/23	8	37.06	3	37.70	37.55	5	2,469	0.20%
2020/04/20	0	0.00	2	37.45	37.50	-2	2,494	-0.08%
2020/04/17	1	38.90	1	37.60	37.70	0	2,524	0.00%
2020/04/14	1	37.25	2	37.55	37.80	-1	2,611	-0.04%
2020/04/13	6	36.40	7	36.86	36.95	-1	2,640	-0.04%
2020/04/10	2	36.83	3	37.10	36.75	-1	2,724	-0.04%
2020/04/09	0	0.00	7	37.62	36.50	-7	2,791	-0.25%
2020/04/08	4	35.41	2	36.10	35.70	2	2,758	0.07%
2020/04/07	3	33.40	8	33.44	34.10	-5	2,841	-0.18%
2020/04/06	10	31.65	8	32.30	32.65	2	3,109	0.06%
2020/04/01	40	31.94	3	31.78	31.60	37	3,169	1.17%
2020/03/30	0	32.10	0	0.00	30.90	0	3,143	0.00%
2020/03/27	3	31.08	3	32.37	30.45	0	3,144	0.00%
2020/03/23	2	27.95	10	27.85	27.65	-8	3,177	-0.25%
2020/03/20	0	0.00	15	31.08	29.30	-15	3,268	-0.46%
2020/03/19	1	29.70	1	31.05	29.30	0	3,256	0.00%
2020/03/18	4	32.95	3	33.13	32.55	1	3,306	0.03%
2020/03/17	0	35.00	5	32.50	33.00	-5	3,382	-0.15%
2020/03/16	5	35.00	9	33.21	33.10	-4	3,416	-0.12%
2020/03/13	11	32.34	8	32.40	32.90	3	3,534	0.08%
2020/03/12	9	35.90	0	0.00	35.50	9	3,665	0.25%
2020/03/11	2	38.00	7	38.41	38.00	-5	3,879	-0.13%
2020/03/10	1	37.55	7	38.00	37.60	-6	3,913	-0.15%
2020/03/09	1	39.00	27	38.95	38.80	-26	3,908	-0.67%
2020/03/06	7	39.80	0	0.00	39.70	7	3,962	0.18%
2020/03/04	1	40.90	2	40.73	40.70	-1	4,079	-0.02%
2020/03/03	0	0.00	30	41.50	41.40	-30	4,094	-0.73%
2020/02/26	3	41.28	0	0.00	40.90	3	4,277	0.07%
2020/02/25	1	40.85	0	0.00	41.05	1	4,354	0.02%
2020/02/24	7	40.26	0	0.00	41.15	7	4,413	0.16%
2020/02/21	24	40.21	0	0.00	40.20	24	4,407	0.54%
2020/02/13	1	42.30	2	42.45	41.80	-1	4,853	-0.02%
2020/02/06	1	43.10	0	0.00	43.10	1	6,520	0.02%
2020/02/04	0	0.00	3	43.45	43.35	-3	6,830	-0.04%
2020/02/03	6	42.06	1	41.70	42.90	5	6,848	0.07%
2020/01/30	1	43.10	0	0.00	43.10	1	6,825	0.01%
2020/01/20	0	0.00	1	46.00	46.05	-1	6,819	-0.01%
2020/01/16	0	0.00	1	46.10	46.00	-1	6,901	-0.01%
2020/01/13	0	0.00	16	45.00	45.25	-16	6,986	-0.23%
2020/01/10	0	0.00	11	44.42	44.70	-11	7,025	-0.16%
2020/01/09	1	43.85	0	0.00	44.00	1	6,990	0.01%
2020/01/08	6	43.43	5	43.40	43.20	1	6,972	0.01%
2020/01/07	2	42.75	0	0.00	42.60	2	6,929	0.03%
2020/01/06	25	43.57	0	0.00	42.90	25	6,900	0.36%
2020/01/03	11	46.33	0	0.00	45.65	11	6,836	0.16%
2020/01/02	6	46.79	4	47.08	46.75	2	6,798	0.03%
2019/12/31	3	47.35	1	47.05	47.35	2	6,846	0.03%
2019/12/30	2	47.33	15	46.26	48.20	-13	6,774	-0.19%
2019/12/27	1	45.05	19	45.18	45.25	-18	6,496	-0.28%
2019/12/23	1	44.75	1	44.70	44.55	0	6,546	0.00%
2019/12/20	3	45.13	8	45.68	44.45	-5	6,597	-0.08%
2019/12/19	1	45.00	0	0.00	45.10	1	6,533	0.02%
2019/12/18	3	44.45	0	0.00	44.35	3	6,542	0.05%
2019/12/17	7	44.67	16	45.33	44.70	-9	6,609	-0.14%
2019/12/16	1	44.35	9	44.39	44.45	-8	6,544	-0.12%
2019/12/13	12	43.90	0	0.00	43.65	12	6,497	0.18%
2019/12/12	1	44.60	68	44.75	45.00	-67	6,451	-1.04%
2019/12/11	11	43.60	2	43.85	43.95	9	6,394	0.14%
2019/12/10	62	44.56	1	44.70	44.20	61	6,374	0.96%
2019/12/09	0	0.00	18	44.64	45.55	-18	6,283	-0.29%
2019/12/06	28	43.61	17	44.19	43.20	11	6,124	0.18%
2019/12/05	7	43.44	4	43.26	43.25	3	5,947	0.05%
2019/12/03	2	42.08	2	43.23	43.50	0	5,931	0.00%
2019/12/02	1	41.90	1	41.80	41.70	0	5,887	0.00%
2019/11/29	7	43.59	5	43.58	42.65	2	5,860	0.03%
2019/11/26	3	44.10	0	0.00	43.95	3	5,982	0.05%
2019/11/25	1	43.80	5	44.22	43.80	-4	6,024	-0.07%
2019/11/22	1	43.20	26	43.10	43.05	-25	5,904	-0.42%
2019/11/21	0	0.00	1	42.10	42.75	-1	5,881	-0.02%
2019/11/19	2	42.35	0	0.00	41.85	2	6,173	0.03%
2019/11/18	23	42.45	0	0.00	42.45	23	6,377	0.36%
2019/11/15	6	43.17	12	42.67	42.50	-6	6,449	-0.09%
2019/11/14	2	42.23	3	42.15	42.65	-1	6,527	-0.02%
2019/11/13	1	41.25	3	41.33	41.60	-2	6,578	-0.03%
2019/11/12	1	40.75	0	0.00	41.50	1	6,679	0.01%
2019/11/11	9	41.56	4	41.63	40.80	5	6,863	0.07%
2019/11/08	4	42.90	5	43.70	44.10	-1	6,978	-0.01%
2019/11/07	3	42.73	4	42.85	42.90	-1	7,406	-0.01%
2019/11/06	56	44.76	7	44.57	43.30	49	7,756	0.63%
2019/11/05	16	42.74	24	42.94	44.05	-8	7,513	-0.11%
2019/11/04	7	38.86	44	40.51	41.05	-37	6,716	-0.55%
2019/11/01	4	37.43	0	0.00	37.35	4	6,441	0.06%
2019/10/29	3	38.80	0	0.00	38.10	3	6,552	0.05%
2019/10/28	0	0.00	5	38.80	38.75	-5	6,532	-0.08%
2019/10/25	0	0.00	6	39.38	39.20	-6	6,523	-0.09%
2019/10/24	0	0.00	2	39.35	39.35	-2	6,450	-0.03%
2019/10/23	3	39.10	8	39.53	38.60	-5	6,442	-0.08%
2019/10/21	17	38.89	3	39.00	38.80	14	6,538	0.21%
2019/10/18	0	0.00	5	38.60	38.40	-5	6,464	-0.08%
2019/10/16	1	37.50	3	37.30	37.45	-2	6,441	-0.03%
2019/10/08	2	38.75	1	39.40	37.60	1	6,393	0.02%
2019/10/07	6	38.49	13	37.88	38.65	-7	6,324	-0.11%
2019/10/04	13	36.78	0	0.00	36.65	13	6,187	0.21%
2019/10/03	0	0.00	4	37.48	37.60	-4	6,099	-0.07%
2019/10/02	1	37.30	1	37.50	37.40	0	6,086	0.00%
2019/10/01	3	36.80	0	0.00	37.50	3	6,093	0.05%
2019/09/27	1	37.75	2	37.90	37.70	-1	6,045	-0.02%
2019/09/25	5	39.75	14	40.26	39.75	-9	5,960	-0.15%
2019/09/24	4	39.73	14	40.06	39.65	-10	5,910	-0.17%
2019/09/23	16	39.89	0	0.00	39.70	16	5,875	0.27%
2019/09/20	1	39.95	2	40.00	40.20	-1	5,815	-0.02%
2019/09/19	2	39.55	2	39.40	39.70	0	5,713	0.00%
2019/09/18	0	0.00	2	38.88	38.60	-2	5,654	-0.04%
2019/09/17	1	38.75	1	39.00	38.75	0	5,646	0.00%
2019/09/11	0	0.00	7	37.52	37.60	-7	5,545	-0.13%
2019/09/10	5	38.55	36	38.64	38.30	-31	5,472	-0.57%
2019/09/09	9	39.08	0	0.00	38.75	9	5,429	0.17%
2019/09/05	6	38.69	0	0.00	38.70	6	5,331	0.11%
2019/09/04	0	0.00	1	38.70	38.65	-1	5,283	-0.02%
2019/09/03	0	0.00	1	38.25	38.05	-1	5,259	-0.02%
2019/09/02	20	38.25	0	0.00	38.00	20	5,235	0.38%
2019/08/30	12	39.04	20	38.70	38.00	-8	5,193	-0.15%
2019/08/29	0	0.00	1	38.25	38.45	-1	5,041	-0.02%
2019/08/28	3	38.28	2	38.25	38.50	1	4,961	0.02%
2019/08/27	27	38.35	0	0.00	37.65	27	4,855	0.56%
2019/08/26	6	37.68	0	0.00	37.65	6	4,812	0.12%
2019/08/23	12	39.56	30	39.50	39.50	-18	4,725	-0.38%
2019/08/22	33	41.40	11	40.48	40.35	22	4,597	0.48%
2019/08/21	4	39.94	4	40.10	41.50	0	4,352	0.00%
2019/08/20	0	0.00	7	38.55	38.70	-7	4,111	-0.17%
2019/08/19	38	39.50	8	40.04	39.30	30	4,024	0.75%
2019/08/16	5	38.72	0	0.00	38.80	5	3,812	0.13%
2019/08/15	19	39.84	2	39.93	39.30	17	3,673	0.46%
2019/08/14	0	0.00	76	41.15	41.10	-76	3,505	-2.17%
2019/08/13	7	41.83	10	41.88	41.75	-3	3,241	-0.09%
2019/08/12	8	42.18	11	43.08	42.70	-3	2,930	-0.10%
2019/08/08	21	37.43	8	38.39	39.30	13	2,351	0.55%
2019/08/07	4	34.60	5	35.50	35.75	-1	1,848	-0.05%
2019/08/02	3	34.37	54	33.85	33.80	-51	1,692	-3.01%
2019/08/01	11	35.06	2	35.63	34.90	9	1,663	0.54%
2019/07/31	40	35.18	0	0.00	35.25	40	1,583	2.53%
2019/07/30	0	0.00	3	34.00	33.70	-3	1,539	-0.19%
2019/07/26	0	0.00	5	35.10	34.95	-5	1,500	-0.33%
2019/07/25	0	0.00	15	35.00	35.30	-15	1,480	-1.01%
2019/07/24	19	35.28	4	35.06	35.05	15	1,462	1.03%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	0	0.00	1	33.10	32.60	-1	1,302	-0.08%
2019/07/17	2	32.40	8	32.60	32.70	-6	1,280	-0.47%
2019/07/12	2	31.50	0	0.00	31.25	2	1,405	0.14%
2019/07/05	1	31.70	1	31.95	31.90	0	1,815	0.00%
2019/07/03	3	33.65	0	0.00	33.55	3	1,790	0.17%
2019/07/02	5	33.60	0	0.00	33.95	5	1,808	0.28%
2019/07/01	0	0.00	4	33.65	33.90	-4	1,803	-0.22%
2019/06/28	1	32.85	11	33.02	32.90	-10	1,803	-0.55%
2019/06/25	1	32.80	0	0.00	32.60	1	1,902	0.05%
2019/06/24	1	32.90	1	33.20	33.10	0	1,909	0.00%
2019/06/21	0	0.00	3	33.45	33.40	-3	1,954	-0.15%
2019/06/20	0	0.00	1	32.65	32.70	-1	1,925	-0.05%
2019/06/19	0	0.00	3	32.25	32.15	-3	1,931	-0.16%
2019/06/11	0	0.00	5	32.15	32.20	-5	2,071	-0.24%
2019/06/05	0	0.00	1	32.10	31.45	-1	2,101	-0.05%
2019/05/17	1	30.80	0	0.00	30.40	1	2,283	0.04%
2019/05/16	1	31.10	0	0.00	31.05	1	2,284	0.04%
2019/05/14	4	31.53	1	32.25	32.20	3	2,305	0.13%
2019/05/13	2	32.15	0	0.00	32.00	2	2,325	0.09%
2019/05/10	1	33.25	0	0.00	33.40	1	2,351	0.04%
2019/05/09	0	0.00	2	35.40	34.80	-2	2,330	-0.09%
2019/05/08	10	35.70	0	0.00	35.80	10	2,314	0.43%
2019/05/06	0	0.00	1	36.20	36.15	-1	2,309	-0.04%
2019/05/03	2	37.10	1	37.00	37.00	1	2,309	0.04%
2019/05/02	7	36.57	1	36.50	37.00	6	2,306	0.26%
2019/04/24	2	37.88	4	38.15	37.85	-2	2,285	-0.09%
2019/04/23	3	38.20	2	37.85	38.15	1	2,274	0.04%
2019/04/22	5	38.50	10	38.40	38.40	-5	2,249	-0.22%
2019/04/19	11	38.71	4	38.61	38.20	7	2,243	0.31%
2019/04/18	3	38.13	0	0.00	37.55	3	2,146	0.14%
2019/04/17	4	38.86	16	38.94	38.50	-12	2,105	-0.57%
2019/04/16	14	38.63	3	38.40	38.45	11	1,992	0.55%
2019/04/15	14	38.72	7	39.10	39.15	7	1,931	0.36%
2019/04/11	2	35.95	0	0.00	35.85	2	1,734	0.12%
2019/04/10	2	36.15	0	0.00	36.05	2	1,730	0.12%
2019/04/02	10	35.60	0	0.00	35.55	10	1,754	0.57%
2019/03/29	1	35.35	0	0.00	35.30	1	1,754	0.06%
2019/03/27	1	36.40	0	0.00	36.40	1	1,726	0.06%
2019/03/26	2	36.90	0	0.00	36.65	2	1,758	0.11%
2019/03/20	0	0.00	5	37.10	37.20	-5	1,828	-0.27%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	5	37.20	7	37.20	37.15	-2	1,884	-0.11%
2019/03/07	7	40.17	4	39.65	39.60	3	2,160	0.14%
2019/03/06	5	40.82	3	40.80	40.75	2	2,195	0.09%
2019/03/05	1	39.60	0	0.00	39.90	1	2,215	0.05%
2019/02/26	1	39.50	11	39.03	38.85	-10	2,293	-0.44%
2019/02/22	5	39.89	5	39.61	39.60	0	2,318	0.00%
2019/02/19	0	0.00	2	39.50	39.85	-2	2,275	-0.09%
2019/02/18	8	39.72	5	39.59	39.65	3	2,250	0.13%
2019/02/14	0	39.50	0	0.00	39.15	0	2,210	0.00%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/01/30	0	0.00	1	37.70	37.55	-1	2,079	-0.05%
2019/01/29	0	0.00	2	38.05	37.55	-2	2,071	-0.10%
2019/01/28	0	0.00	1	38.25	38.10	-1	2,070	-0.05%
2019/01/25	1	38.60	0	0.00	38.40	1	2,078	0.05%
2019/01/24	10	38.55	0	0.00	38.55	10	2,060	0.49%
2019/01/23	0	0.00	1	38.00	38.00	-1	2,053	-0.05%
2019/01/18	1	38.10	0	0.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	1	37.95	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	1	38.00	37.75	-1	2,062	-0.05%
2019/01/15	1	36.90	0	0.00	36.90	1	2,048	0.05%
2019/01/14	1	36.80	0	0.00	36.65	1	2,042	0.05%
2019/01/08	2	37.30	2	37.25	37.05	0	2,001	0.00%
2019/01/03	20	37.26	0	0.00	36.80	20	1,998	1.00%
2019/01/02	0	0.00	1	37.40	37.10	-1	2,022	-0.05%
2018/12/26	1	39.10	1	38.70	36.80	0	2,078	0.00%
2018/12/25	2	38.55	2	38.15	38.15	0	2,068	0.00%
2018/12/24	1	38.10	2	38.38	38.35	-1	2,046	-0.05%
2018/12/17	1	40.55	2	40.85	40.50	-1	1,999	-0.05%
2018/12/12	1	39.95	0	0.00	39.95	1	1,940	0.05%
2018/12/11	61	39.96	3	39.77	40.00	58	1,941	2.99%
2018/12/10	3	39.58	0	0.00	39.15	3	1,986	0.15%
2018/12/07	4	40.36	2	39.30	41.00	2	1,952	0.10%
2018/12/06	1	39.60	20	40.09	39.20	-19	1,912	-0.99%
2018/12/05	21	41.38	0	0.00	41.40	21	1,870	1.12%
2018/12/03	7	40.22	6	40.85	40.95	1	1,856	0.05%
2018/11/30	1	39.45	1	38.90	38.70	0	1,851	0.00%
2018/11/29	10	39.44	0	0.00	39.20	10	1,870	0.53%
2018/11/28	3	38.02	1	38.00	38.00	2	1,890	0.11%
2018/11/27	1	37.25	17	37.23	37.80	-16	1,944	-0.82%
2018/11/26	0	0.00	1	35.60	35.80	-1	2,055	-0.05%
2018/11/23	1	35.25	4	34.70	35.00	-3	2,208	-0.14%
2018/11/22	21	35.95	3	35.62	34.60	18	2,359	0.76%
2018/11/12	1	34.65	0	0.00	34.20	1	2,570	0.04%
2018/11/05	0	0.00	10	35.20	35.20	-10	2,599	-0.38%
2018/11/01	10	34.82	0	0.00	34.85	10	2,615	0.38%
2018/10/31	25	33.58	15	33.70	33.50	10	2,609	0.38%
2018/10/26	0	0.00	1	31.70	31.70	-1	2,637	-0.04%
2018/10/25	5	31.70	0	0.00	31.70	5	2,637	0.19%
2018/10/19	0	0.00	29	35.66	35.45	-29	2,718	-1.07%
2018/10/18	0	0.00	5	36.80	36.55	-5	2,756	-0.18%
2018/10/11	0	0.00	2	35.55	35.10	-2	3,045	-0.07%
2018/10/09	0	0.00	5	39.40	39.00	-5	3,019	-0.17%
2018/10/05	1	40.65	2	41.20	40.55	-1	3,008	-0.03%
2018/10/02	2	45.20	0	0.00	45.00	2	3,024	0.07%
2018/09/28	3	43.75	3	43.65	43.65	0	2,989	0.00%
2018/09/21	1	43.20	1	43.40	43.85	0	3,078	0.00%
2018/09/20	11	43.05	26	42.11	41.90	-15	3,210	-0.47%
2018/09/18	2	44.55	1	44.80	44.00	1	3,234	0.03%
2018/09/17	1	44.40	1	43.75	44.05	0	3,223	0.00%
2018/09/14	1	44.20	0	0.00	44.40	1	3,207	0.03%
2018/09/13	1	46.10	1	46.15	45.35	0	3,145	0.00%
2018/09/12	1	46.05	2	46.00	46.10	-1	3,142	-0.03%
2018/09/11	0	0.00	4	45.65	45.20	-4	3,181	-0.13%
2018/09/07	6	48.50	60	45.33	45.25	-54	3,224	-1.67%
2018/09/06	35	48.59	6	47.94	49.15	29	3,176	0.91%
2018/09/05	3	48.05	6	48.20	48.20	-3	3,136	-0.10%
2018/09/04	4	49.65	11	49.91	49.00	-7	3,106	-0.23%
2018/09/03	13	49.02	8	48.61	48.80	5	3,051	0.16%
2018/08/31	77	48.85	27	49.18	50.30	50	2,962	1.69%
2018/08/30	13	47.60	7	47.54	47.60	6	2,741	0.22%
2018/08/29	4	45.35	13.3	46.43	47.20	-9.3	2,671	-0.35%
2018/08/28	0	0.00	1	45.05	44.60	-1	2,691	-0.04%
2018/08/27	1	43.70	1	44.10	43.85	0	2,675	0.00%
2018/08/24	0	0.00	1	44.45	43.50	-1	2,677	-0.04%
2018/08/23	1	44.75	1	44.80	44.80	0	2,673	0.00%
2018/08/22	0	0.00	1	45.15	44.50	-1	2,667	-0.04%
2018/08/21	3	43.75	3	44.00	44.00	0	2,578	0.00%
2018/08/20	0	0.00	3	43.80	44.05	-3	2,574	-0.12%
2018/08/17	3	42.40	1	42.70	42.95	2	2,562	0.08%
2018/08/16	1	41.80	0	0.00	41.85	1	2,559	0.04%
2018/08/14	1	42.20	1	42.40	42.10	0	2,624	0.00%
2018/08/13	0	0.00	1	42.30	42.10	-1	2,636	-0.04%
2018/08/10	0	0.00	2	43.75	43.45	-2	2,620	-0.08%
2018/08/09	2	43.35	1	43.05	43.60	1	2,617	0.04%
2018/08/08	2	44.00	1	44.50	43.15	1	2,619	0.04%
2018/08/06	1	43.00	1	42.80	42.80	0	2,635	0.00%
2018/08/03	1	42.40	1	42.55	42.45	0	2,699	0.00%
2018/08/02	2	44.00	9	43.01	43.00	-7	2,693	-0.26%
2018/08/01	2	43.90	1	44.40	44.40	1	2,676	0.04%
2018/07/30	3	43.55	5	42.70	42.70	-2	2,714	-0.07%
2018/07/27	2	44.15	0	0.00	43.50	2	2,725	0.07%
2018/07/26	10	44.10	1	43.65	44.15	9	2,661	0.34%
2018/07/25	1	44.05	0	0.00	44.05	1	2,686	0.04%
2018/07/23	3	43.15	0	0.00	43.00	3	2,683	0.11%
2018/07/20	1	45.30	0	0.00	43.70	1	2,688	0.04%
2018/07/19	8	45.62	21	45.19	44.80	-13	2,662	-0.49%
2018/07/18	10	44.91	7	45.66	46.45	3	2,624	0.11%
2018/07/16	2	43.13	0	0.00	43.05	2	2,580	0.08%
2018/07/13	3	43.55	3	44.05	43.60	0	2,649	0.00%
2018/07/12	0	0.00	1	43.70	43.55	-1	2,677	-0.04%
2018/07/11	3	43.05	3	44.07	43.65	0	2,692	0.00%
2018/07/10	0	0.00	1	43.10	42.90	-1	2,662	-0.04%
2018/07/05	5	42.50	0	0.00	42.00	5	2,621	0.19%
2018/07/04	3	43.25	3	42.50	42.50	0	2,618	0.00%
2018/07/03	25	44.38	9	43.78	43.50	16	2,613	0.61%
2018/07/02	1	44.80	2	44.60	44.55	-1	2,564	-0.04%
2018/06/29	24	43.89	21	44.91	43.20	3	2,553	0.12%
2018/06/28	14	42.69	34	42.93	44.15	-20	2,405	-0.83%
2018/06/27	3	40.30	0	0.00	40.15	3	2,333	0.13%
2018/06/26	9	40.35	3	39.90	39.90	6	2,341	0.26%
2018/06/25	0	0.00	3	41.60	41.35	-3	2,337	-0.13%
2018/06/21	2	41.00	0	0.00	41.00	2	2,351	0.09%
2018/06/20	6	41.03	3	40.75	40.75	3	2,383	0.13%
2018/06/19	4	45.08	3	44.55	44.55	1	2,338	0.04%
2018/06/15	3	43.85	6	44.76	44.90	-3	2,266	-0.13%
2018/06/14	3	43.83	0	0.00	43.80	3	2,220	0.14%
2018/06/13	1	44.90	1	44.60	44.85	0	2,199	0.00%
2018/06/12	3	44.25	0	0.00	44.10	3	2,191	0.14%
2018/06/11	7	45.14	0	0.00	44.80	7	2,200	0.32%
2018/06/08	0	0.00	2	47.40	46.00	-2	2,233	-0.09%
2018/06/07	4	46.74	5	47.20	46.15	-1	2,252	-0.04%
2018/06/06	7	47.18	2	47.58	46.90	5	2,247	0.22%
2018/06/05	45	46.55	35	46.36	47.35	10	2,178	0.46%
2018/06/04	10	42.14	9	42.62	43.75	1	2,015	0.05%
2018/05/28	0	0.00	3	40.40	40.60	-3	2,075	-0.14%
2018/05/25	3	39.83	0	0.00	39.80	3	2,086	0.14%
2018/05/23	0	0.00	3	39.82	39.85	-3	2,111	-0.14%
2018/05/22	3	39.17	0	0.00	39.10	3	2,087	0.14%
2018/05/11	9	39.57	10	39.72	40.20	-1	2,269	-0.04%
2018/05/07	0	0.00	2	38.80	39.10	-2	2,314	-0.09%
2018/05/02	2	37.48	0	0.00	37.25	2	2,633	0.08%
2018/04/26	10	36.95	0	0.00	35.80	10	2,752	0.36%
2018/04/25	0	0.00	10	36.87	36.80	-10	2,770	-0.36%
2018/04/24	2	36.30	0	0.00	36.35	2	2,757	0.07%
2018/04/23	8	38.24	0	0.00	38.05	8	2,763	0.29%
2018/04/20	17	39.24	10	39.91	38.45	7	2,746	0.25%
2018/04/19	9	39.30	2	40.80	39.25	7	2,672	0.26%
2018/04/18	2	40.15	0	0.00	40.15	2	2,627	0.08%
2018/04/17	0	0.00	2	42.00	41.35	-2	2,613	-0.08%
2018/04/09	0	0.00	5	44.00	44.20	-5	2,676	-0.19%
2018/04/03	0	0.00	2	44.75	44.70	-2	2,697	-0.07%
2018/04/02	8	44.66	1	45.00	45.35	7	2,710	0.26%
2018/03/31	1	45.10	0	0.00	44.20	1	2,674	0.04%
2018/03/28	5	46.20	0	0.00	45.80	5	2,667	0.19%
2018/03/26	2	45.80	0	0.00	45.40	2	2,659	0.08%
2018/03/23	0	0.00	1	46.10	45.50	-1	2,650	-0.04%
2018/03/22	2	48.60	0	0.00	47.85	2	2,630	0.08%
2018/03/21	0	0.00	1	48.60	48.70	-1	2,644	-0.04%
2018/03/19	0	0.00	1	48.90	49.25	-1	2,712	-0.04%
2018/03/16	2	48.63	2	48.55	48.75	0	2,730	0.00%
2018/03/14	2	47.93	1	47.80	47.80	1	2,775	0.04%
2018/03/13	2	48.98	1	48.90	48.90	1	2,767	0.04%
2018/03/12	3	50.83	2	51.30	50.30	1	2,735	0.04%
2018/03/09	0	0.00	5	51.24	50.80	-5	2,765	-0.18%
2018/03/08	0	0.00	1	50.60	50.40	-1	2,776	-0.04%
2018/03/07	0	0.00	6	50.83	50.90	-6	2,849	-0.21%
2018/03/05	10	53.52	2	53.40	52.80	8	2,915	0.27%
2018/03/02	3	50.83	2	51.30	51.70	1	2,877	0.03%
2018/03/01	0	0.00	1	51.70	51.80	-1	2,861	-0.03%
2018/02/26	1	52.30	1	53.40	52.20	0	2,943	0.00%
2018/02/23	2	52.40	0	0.00	52.70	2	2,953	0.07%
2018/02/21	3	52.03	3	52.60	52.20	0	2,957	0.00%
2018/02/09	1	50.50	0	0.00	50.70	1	2,946	0.03%
2018/02/08	2	52.70	2	53.35	53.50	0	2,918	0.00%
2018/02/07	1	51.30	0	0.00	51.00	1	2,883	0.03%
2018/02/06	4	50.88	20	49.02	49.65	-16	2,897	-0.55%
2018/02/05	3	52.97	3	53.37	52.70	0	2,870	0.00%
2018/02/02	4	56.70	2	56.70	56.00	2	2,889	0.07%
2018/02/01	0	0.00	1	58.20	57.50	-1	2,945	-0.03%
2018/01/31	6	58.38	4.3	57.94	59.50	1.7	2,934	0.06%
2018/01/30	1	57.30	1	58.60	57.50	0	2,937	0.00%
2018/01/29	1	57.00	12	58.92	58.50	-11	2,999	-0.37%
2018/01/26	14	58.55	1	60.00	57.00	13	2,955	0.44%
2018/01/25	21	59.08	10	58.89	58.90	11	2,847	0.39%
2018/01/24	4	55.73	1	56.00	55.90	3	2,779	0.11%
2018/01/23	0.1	53.10	0	0.00	53.10	0.1	2,776	0.00%
2018/01/17	0	0.00	4	50.90	51.90	-4	2,844	-0.14%
2018/01/16	5	50.08	2	50.60	50.60	3	2,867	0.10%
2018/01/15	0.2	50.50	4	50.15	50.70	-3.8	2,958	-0.13%
2018/01/12	6	49.84	2	50.40	49.80	4	3,160	0.13%
2018/01/11	4	50.50	0	0.00	50.50	4	3,278	0.12%
2018/01/08	0	0.00	1	51.30	51.00	-1	3,583	-0.03%
2018/01/05	1	52.80	0	0.00	52.30	1	3,640	0.03%
2018/01/04	0	0.00	2	53.25	54.00	-2	3,698	-0.05%
2018/01/03	1	51.10	4	51.08	51.50	-3	3,789	-0.08%
2018/01/02	21	51.32	0	0.00	50.30	21	3,843	0.55%