光寶科 (2301)-凱基-和平券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453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

光寶科 (2301)籌碼相關－凱基-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.3	100.46	0	0.00	99.80	0.3	8,066	0.00%
2024/12/16	3	101.17	0	0.00	100.50	3	8,040	0.04%
2024/12/13	4	102.50	2	103.50	102.00	2	7,997	0.03%
2024/12/12	0	0.00	7	103.64	104.50	-7	7,990	-0.09%
2024/12/11	6	102.50	6	104.00	102.50	0	7,986	0.00%
2024/12/10	6.1	102.75	0	0.00	103.00	6.1	8,019	0.08%
2024/12/06	0	105.50	0	0.00	104.50	0	8,138	0.00%
2024/12/05	1.2	103.58	1	104.50	104.00	0.2	8,108	0.00%
2024/12/04	6	104.08	3	104.50	104.50	3	8,077	0.04%
2024/12/03	1.1	105.09	0	0.00	105.50	1.1	8,091	0.01%
2024/12/02	0	0.00	2	106.50	105.50	-2	8,017	-0.02%
2024/11/29	1	105.00	0	0.00	104.00	1	7,992	0.01%
2024/11/28	1	103.00	0	0.00	104.00	1	8,106	0.01%
2024/11/27	3	104.83	3	105.00	104.50	0	8,144	0.00%
2024/11/26	0	0.00	1	106.00	107.00	-1	8,112	-0.01%
2024/11/25	9	106.61	10	107.30	106.00	-1	8,045	-0.01%
2024/11/22	0	0.00	2	106.25	107.00	-2	7,755	-0.03%
2024/11/21	0	103.50	0	0.00	103.50	0	7,685	0.00%
2024/11/20	0	101.50	0	102.50	101.50	0	7,679	0.00%
2024/11/19	0	0.00	1	101.51	102.50	-1	7,646	-0.01%
2024/11/18	0.4	101.50	2.1	101.74	100.50	-1.7	7,685	-0.02%
2024/11/15	3.1	103.70	2	103.00	101.50	1.1	7,868	0.01%
2024/11/14	0.1	106.50	4	107.00	105.00	-3.9	7,925	-0.05%
2024/11/13	5	107.30	0	0.00	107.00	5	7,954	0.06%
2024/11/12	7	106.36	8	105.69	105.00	-1	8,114	-0.01%
2024/11/11	7	109.00	16	108.84	109.00	-9	8,137	-0.11%
2024/11/08	1	106.00	1	106.00	105.00	0	7,721	0.00%
2024/11/07	1	104.50	1	105.00	105.00	0	7,896	0.00%
2024/11/06	0	104.50	1	105.50	105.50	-1	8,137	-0.01%
2024/11/04	1	102.50	0	0.00	102.00	1	8,635	0.01%
2024/11/01	1	99.70	0	100.21	101.00	1	9,176	0.01%
2024/10/30	0	0.00	1	103.98	102.50	-1	9,768	-0.01%
2024/10/28	0	105.00	2	105.00	104.50	-2	10,407	-0.02%
2024/10/24	0	0.00	0.1	103.33	103.00	-0.1	10,892	0.00%
2024/10/23	1	103.53	0	0.00	104.00	1	11,116	0.01%
2024/10/22	2	104.26	0	104.50	105.00	2	11,317	0.02%
2024/10/21	1	105.00	7	105.57	106.00	-6	11,562	-0.05%
2024/10/18	3	105.17	0.1	104.60	104.50	3	11,751	0.03%
2024/10/17	0	0.00	1	104.50	104.50	-1	11,823	-0.01%
2024/10/16	0	102.00	0.1	102.00	101.50	-0.1	11,953	0.00%
2024/10/15	0	0.00	2	101.75	101.50	-2	12,060	-0.02%
2024/10/14	1	101.00	0	0.00	101.50	1	12,079	0.01%
2024/10/11	0	101.00	0	100.50	100.50	0	12,199	0.00%
2024/10/09	0.1	101.00	1	100.00	100.50	-1	12,411	-0.01%
2024/10/07	1	100.50	0.3	101.50	101.00	0.8	13,063	0.01%
2024/10/04	0	101.00	0.1	101.00	99.80	-0.1	13,328	0.00%
2024/10/01	0	100.50	8	101.00	101.50	-8	13,620	-0.06%
2024/09/27	0.3	100.50	0	0.00	100.00	0.3	14,550	0.00%
2024/09/26	2	100.75	5	100.50	100.00	-3	14,864	-0.02%
2024/09/25	0	101.00	2	101.50	100.50	-2	15,402	-0.01%
2024/09/24	0	0.00	0	99.40	99.60	0	15,738	0.00%
2024/09/23	9.2	98.66	0	0.00	98.60	9.2	16,247	0.06%
2024/09/20	1	101.00	1	101.00	98.70	0	16,513	0.00%
2024/09/19	0.1	99.90	0	0.00	100.50	0.1	16,397	0.00%
2024/09/18	0.1	100.96	0	0.00	100.50	0.1	16,443	0.00%
2024/09/16	0	101.00	0	0.00	101.50	0	16,616	0.00%
2024/09/13	0	100.00	0	0.00	101.50	0	16,771	0.00%
2024/09/12	0	101.50	5	101.00	101.50	-5	17,024	-0.03%
2024/09/11	0.3	98.97	0	0.00	99.60	0.3	17,177	0.00%
2024/09/10	4	99.10	1	100.00	96.70	3	17,204	0.02%
2024/09/09	0.1	100.50	1	100.51	101.50	-0.9	17,179	-0.01%
2024/09/06	0	0.00	1	102.00	102.00	-1	17,286	-0.01%
2024/09/05	1	101.50	0.1	102.00	101.50	0.9	17,380	0.01%
2024/09/04	1	102.50	1	100.50	100.50	0	17,516	0.00%
2024/09/03	1	105.00	1	106.00	105.00	0	17,479	0.00%
2024/09/02	0	107.00	1	107.00	107.00	-1	17,602	-0.01%
2024/08/30	1	107.00	1	107.50	107.00	0	17,965	0.00%
2024/08/29	0.1	105.00	3.1	106.03	106.50	-3.1	18,247	-0.02%
2024/08/28	2.2	106.50	0	0.00	106.50	2.2	18,518	0.01%
2024/08/27	0	107.50	0.1	107.50	107.50	-0.1	19,220	0.00%
2024/08/26	0	107.00	0.1	107.00	107.50	-0.1	19,890	0.00%
2024/08/23	2	107.50	0	0.00	107.50	2	20,384	0.01%
2024/08/22	0	0.00	1	106.50	106.50	-1	21,184	0.00%
2024/08/21	0	107.00	0	0.00	107.00	0	22,756	0.00%
2024/08/20	0	0.00	3	108.83	107.00	-3	23,732	-0.01%
2024/08/19	1	108.00	0.1	108.00	109.00	0.9	25,430	0.00%
2024/08/16	1	108.00	3	108.67	108.00	-2	25,448	-0.01%
2024/08/15	6	107.17	0.1	109.00	107.00	6	25,514	0.02%
2024/08/14	1	107.00	9	108.89	109.50	-8	25,744	-0.03%
2024/08/13	0	105.00	0	0.00	108.00	0	25,788	0.00%
2024/08/12	0	0.00	2	104.75	105.00	-2	26,059	-0.01%
2024/08/09	0	0.00	3	104.99	104.00	-3	26,125	-0.01%
2024/08/08	5	101.90	1	101.00	102.00	4	26,096	0.02%
2024/08/07	0.1	104.50	1.1	104.46	104.00	-1	26,036	0.00%
2024/08/06	30.1	98.60	30.2	97.34	98.50	-0.1	26,427	0.00%
2024/08/05	9.9	97.46	0	0.00	95.90	9.9	26,230	0.04%
2024/08/02	1,576.1	106.17	1,583	106.96	106.00	-6.9	25,881	-0.03%	大買/大賣/
2024/08/01	11	107.14	10	107.05	109.00	1	25,319	0.00%
2024/07/31	2	99.50	3	99.40	99.10	-1	24,911	0.00%
2024/07/30	18.2	99.30	17.1	97.33	99.80	1.1	24,976	0.00%
2024/07/29	1	99.80	1.2	101.43	99.80	-0.1	24,947	0.00%
2024/07/26	4	100.25	4	100.50	102.00	0	24,808	0.00%
2024/07/23	1	105.50	0.6	106.00	106.00	0.4	24,661	0.00%
2024/07/22	5.2	105.96	4	106.25	106.00	1.2	24,587	0.00%
2024/07/19	1	108.00	3	108.50	109.50	-2	24,533	-0.01%
2024/07/18	3.2	108.64	2	109.00	109.50	1.2	24,497	0.00%
2024/07/17	4	108.25	0.2	109.50	108.00	3.8	24,620	0.02%
2024/07/16	1	110.49	4	110.63	111.00	-3	24,544	-0.01%
2024/07/15	0	109.00	0	0.00	109.00	0	24,716	0.00%
2024/07/12	5	109.40	3	109.50	109.00	2	24,934	0.01%
2024/07/11	6	110.33	6	110.50	109.50	0	25,138	0.00%
2024/07/10	3.2	109.98	9	110.00	109.00	-5.8	25,515	-0.02%
2024/07/09	6	106.50	4	106.88	107.00	2	25,223	0.01%
2024/07/08	19	106.84	1	107.50	107.50	18	25,079	0.07%
2024/07/05	7	107.64	4.3	108.52	107.00	2.7	24,879	0.01%
2024/07/04	1.1	109.05	8.2	110.58	111.50	-7.1	24,670	-0.03%
2024/07/03	15	108.40	13	108.27	108.00	2	24,119	0.01%
2024/07/02	6.5	108.54	2	109.00	110.00	4.5	23,920	0.02%
2024/07/01	13	110.08	5.8	109.41	110.50	7.2	23,860	0.03%
2024/06/28	9.1	107.00	0	106.50	106.00	9.1	23,834	0.04%
2024/06/27	6.1	107.17	7.9	106.87	108.00	-1.8	23,662	-0.01%
2024/06/26	5	105.70	2	106.50	106.50	3	24,105	0.01%
2024/06/25	1	105.00	7	103.43	105.00	-6	24,427	-0.02%
2024/06/24	1.1	103.54	1	104.00	103.50	0	24,827	0.00%
2024/06/21	3.7	105.78	0	105.50	105.00	3.7	25,066	0.01%
2024/06/20	1.1	107.39	6	106.08	106.00	-4.9	25,150	-0.02%
2024/06/19	11.1	106.50	8	105.06	106.00	3.1	25,752	0.01%
2024/06/18	3	105.50	13	105.81	105.50	-10	26,344	-0.04%
2024/06/14	0	107.50	0.6	107.50	107.50	-0.6	27,680	0.00%
2024/06/13	0	106.50	22	104.59	107.00	-22	27,751	-0.08%
2024/06/12	2	104.49	2	105.00	104.50	0	27,966	0.00%
2024/06/11	5	104.70	5	106.00	104.00	0	28,112	0.00%
2024/06/07	2.1	107.02	1	107.00	107.00	1.1	28,218	0.00%
2024/06/06	4.1	106.88	4	106.25	106.50	0	28,381	0.00%
2024/06/05	2	106.00	24.1	106.25	107.00	-22.1	28,436	-0.08%
2024/06/04	32.3	107.30	7	108.21	107.00	25.3	28,499	0.09%
2024/06/03	7	110.07	4	110.00	110.50	3	28,310	0.01%
2024/05/31	5	108.60	6	110.33	107.50	-1	28,150	0.00%
2024/05/30	21.1	109.22	10	110.00	108.00	11.1	27,660	0.04%
2024/05/29	16.2	114.43	4	115.37	113.50	12.2	27,362	0.04%
2024/05/28	23.1	117.97	12	116.67	116.50	11.1	27,155	0.04%
2024/05/27	15	122.00	30	122.04	121.00	-15	26,700	-0.06%
2024/05/24	13.3	112.88	61	113.45	114.50	-47.7	25,745	-0.19%
2024/05/23	61.8	112.18	59.7	110.18	112.00	2.1	24,932	0.01%
2024/05/22	0	104.00	3.1	103.16	103.50	-3	23,346	-0.01%
2024/05/21	2	101.00	2	100.45	101.50	0	23,276	0.00%
2024/05/20	0.1	99.60	0	0.00	100.50	0.1	23,219	0.00%
2024/05/17	3	100.17	2	101.00	100.00	1	23,038	0.00%
2024/05/16	24	100.98	9	102.61	100.50	15	22,865	0.07%
2024/05/15	1	104.50	1	104.50	104.50	0	22,615	0.00%
2024/05/14	3	103.50	0	0.00	103.50	3	22,822	0.01%
2024/05/13	1	103.50	0	0.00	105.00	1	22,860	0.00%
2024/05/10	4.2	103.86	15	104.67	105.00	-10.8	22,805	-0.05%
2024/05/09	1	101.00	6.3	100.44	101.00	-5.3	22,211	-0.02%
2024/05/08	2	100.00	10.3	101.44	101.50	-8.3	22,247	-0.04%
2024/05/07	14.2	98.90	12	98.00	99.10	2.2	22,158	0.01%
2024/05/06	4	99.50	2	99.60	99.40	2	22,068	0.01%
2024/05/03	5.6	100.79	6.5	101.81	99.70	-0.9	22,099	0.00%
2024/05/02	1	99.10	1.4	100.46	99.10	-0.4	22,026	0.00%
2024/04/30	1	101.00	3	101.17	100.00	-2	21,895	-0.01%
2024/04/29	5.1	101.01	1	101.50	101.00	4.1	22,022	0.02%
2024/04/26	2	100.75	1	101.50	101.00	1	22,496	0.00%
2024/04/25	0	0.00	1	100.00	99.40	-1	22,557	0.00%
2024/04/24	0	0.00	4	97.50	98.40	-4	22,441	-0.02%
2024/04/23	12.1	95.25	5	95.30	94.60	7.1	22,495	0.03%
2024/04/22	1	96.80	4.2	96.68	96.80	-3.1	22,353	-0.01%
2024/04/19	47.1	96.42	39.4	96.43	96.10	7.7	22,327	0.03%
2024/04/18	5	98.90	6	98.63	99.00	-1	22,146	0.00%
2024/04/17	6.1	95.93	0	0.00	96.30	6.1	22,060	0.03%
2024/04/16	35.7	95.93	26.2	97.98	95.30	9.5	22,143	0.04%
2024/04/15	1.1	101.05	1	101.00	102.00	0.1	21,669	0.00%
2024/04/12	4.1	103.40	0	104.00	103.00	4.1	21,513	0.02%
2024/04/11	1	103.50	0	0.00	104.00	1	21,493	0.00%
2024/04/10	0	0.00	5	104.00	103.50	-5	21,433	-0.02%
2024/04/09	3.2	103.75	9	104.00	104.00	-5.8	21,390	-0.03%
2024/04/08	5	105.70	1	105.50	105.00	4	21,360	0.02%
2024/04/03	8.2	104.87	0	0.00	104.00	8.2	21,284	0.04%
2024/04/02	10.2	103.71	17	104.03	104.00	-6.8	21,089	-0.03%
2024/04/01	6.7	100.51	10	100.60	100.00	-3.3	20,575	-0.02%
2024/03/29	6.2	100.59	2	100.25	101.00	4.2	20,404	0.02%
2024/03/28	24.3	107.87	2.3	107.57	106.00	22	19,494	0.11%
2024/03/27	15.3	114.32	3	113.33	112.50	12.3	19,028	0.06%
2024/03/26	4.3	117.43	13.3	118.95	120.50	-9	18,645	-0.05%
2024/03/25	11.1	118.82	4	119.88	119.00	7.1	18,501	0.04%
2024/03/22	9.1	120.55	9.4	119.59	121.50	-0.3	18,373	0.00%
2024/03/21	14	123.96	13	124.31	123.50	1	17,776	0.01%
2024/03/20	37.6	120.61	49.7	118.66	123.00	-12.1	17,149	-0.07%
2024/03/19	2.3	115.93	5	116.20	116.00	-2.7	16,220	-0.02%
2024/03/18	2.1	111.95	0	0.00	112.00	2.1	16,014	0.01%
2024/03/15	1	113.50	0	0.00	112.00	1	15,877	0.01%
2024/03/14	1	112.01	0	0.00	112.00	1	15,754	0.01%
2024/03/13	13	114.46	12.5	114.34	114.50	0.5	15,658	0.00%
2024/03/12	1	115.00	84	114.98	115.00	-83	15,421	-0.54%
2024/03/11	4.2	113.86	2	114.25	113.50	2.2	15,300	0.01%
2024/03/08	19	114.32	20	113.65	114.00	-1	15,216	-0.01%
2024/03/07	13	111.54	203.3	110.92	111.00	-190.3	14,955	-1.27%	大賣/鉅額交易
2024/03/06	0	0.00	4.3	113.77	113.50	-4.3	14,923	-0.03%
2024/03/05	2	113.00	2	114.25	114.00	0	15,414	0.00%
2024/03/04	9	114.22	9.5	114.74	114.00	-0.5	15,340	0.00%
2024/03/01	4.4	112.15	3	111.33	112.50	1.4	15,103	0.01%
2024/02/29	1	109.50	2	110.00	109.50	-1	14,922	-0.01%
2024/02/27	28	108.16	15	107.60	107.50	13	14,665	0.09%
2024/02/26	24	107.00	0	0.00	107.00	24	14,218	0.17%
2024/02/23	10	109.00	4	109.38	108.50	6	14,389	0.04%
2024/02/22	1	108.50	2	109.00	108.50	-1	14,475	-0.01%
2024/02/21	58.4	106.56	4	107.25	106.00	54.4	14,507	0.38%
2024/02/20	32.2	108.28	6	108.00	108.50	26.2	14,492	0.18%
2024/02/19	21	109.26	5	109.00	109.00	16	14,504	0.11%
2024/02/16	20	110.00	1	110.50	110.00	19	14,698	0.13%
2024/02/15	71.5	109.20	11	109.36	108.50	60.5	14,602	0.41%
2024/02/05	5	112.90	3	113.33	113.00	2	14,449	0.01%
2024/02/02	3	111.83	4	110.75	111.50	-1	14,410	-0.01%
2024/02/01	1	108.50	0.4	108.50	109.00	0.6	14,677	0.00%
2024/01/31	2	109.00	1	110.00	108.50	1	14,995	0.01%
2024/01/30	1	109.00	1	109.00	108.50	0	14,951	0.00%
2024/01/26	3	107.83	3	109.00	107.50	0	15,097	0.00%
2024/01/25	3.4	111.44	3	110.50	111.00	0.4	15,316	0.00%
2024/01/24	3	112.83	3	113.00	112.00	0	15,583	0.00%
2024/01/23	3	113.33	5	113.70	113.50	-2	16,223	-0.01%
2024/01/22	5.1	114.13	5	115.50	114.50	0.1	16,246	0.00%
2024/01/19	13	108.92	11.5	109.37	110.00	1.5	15,779	0.01%
2024/01/17	1	107.50	1	107.50	107.50	0	15,890	0.00%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/12	2	107.00	0	108.00	107.00	2	16,406	0.01%
2024/01/11	2	107.50	3	107.33	108.50	-1	16,484	-0.01%
2024/01/10	14.3	107.35	5	110.80	107.00	9.3	16,822	0.06%
2024/01/09	1	115.97	1	116.50	114.50	0	17,003	0.00%
2024/01/05	0.3	114.50	2.3	114.54	114.50	-2	17,597	-0.01%
2024/01/04	1	113.00	1	114.00	113.50	0	17,722	0.00%
2024/01/03	2	112.50	1.1	113.96	112.50	0.9	18,163	0.01%
2024/01/02	1.2	114.93	0	0.00	115.00	1.2	18,268	0.01%
2023/12/29	1	118.50	0	117.00	117.00	1	18,342	0.01%
2023/12/28	4.3	118.63	3	119.17	118.00	1.3	18,469	0.01%
2023/12/27	1	117.50	3.1	117.66	117.00	-2.1	18,597	-0.01%
2023/12/26	4	116.63	4	115.00	117.00	0	19,043	0.00%
2023/12/25	2.2	116.50	2	116.50	116.50	0.2	19,286	0.00%
2023/12/22	0.1	115.50	0.1	115.53	115.50	0	19,348	0.00%
2023/12/21	1	114.50	1	114.50	114.00	0	19,305	0.00%
2023/12/20	3.1	113.69	3.1	114.65	114.00	0.1	19,235	0.00%
2023/12/19	2	112.25	1	113.50	112.50	1	19,210	0.01%
2023/12/18	4	112.00	4	111.50	112.00	0	19,261	0.00%
2023/12/15	9	112.50	7	113.50	112.00	2	19,464	0.01%
2023/12/14	90	114.30	94.2	114.31	114.50	-4.2	19,506	-0.02%
2023/12/13	8.2	113.17	9	113.83	113.00	-0.8	19,776	0.00%
2023/12/11	6	110.67	5	111.50	110.50	1	20,717	0.00%
2023/12/08	1.1	112.86	4	112.50	113.00	-2.9	20,897	-0.01%
2023/12/07	0	110.50	1	110.50	110.00	-1	21,144	0.00%
2023/12/06	0.1	111.50	0.2	112.00	111.50	-0.2	21,603	0.00%
2023/12/05	0	109.50	0.7	110.50	110.50	-0.7	21,792	0.00%
2023/12/04	0	110.54	7	110.71	110.50	-7	21,848	-0.03%
2023/12/01	17	108.06	15	107.73	108.00	2	21,927	0.01%
2023/11/30	1	107.01	0	0.00	110.00	1	22,204	0.00%
2023/11/29	1.2	109.50	2	109.00	109.00	-0.8	21,907	0.00%
2023/11/28	0	107.50	10	107.00	107.50	-10	22,184	-0.05%
2023/11/27	0	106.50	0	0.00	107.00	0	22,734	0.00%
2023/11/24	0	107.00	0	0.00	107.50	0	23,074	0.00%
2023/11/23	11	106.86	7	106.43	106.50	4	23,281	0.02%
2023/11/22	106	107.14	105	107.26	107.00	1	23,623	0.00%	大買/大賣/
2023/11/21	10	111.50	15	110.67	112.00	-5	23,791	-0.02%
2023/11/20	8	109.50	8	108.50	109.00	0	24,621	0.00%
2023/11/17	1	109.00	0	0.00	109.50	1	24,927	0.00%
2023/11/16	7.1	110.54	5	111.00	110.50	2.1	25,782	0.01%
2023/11/15	8	113.06	8	114.69	112.50	0	26,162	0.00%
2023/11/13	7	112.64	7	112.00	112.50	0	27,219	0.00%
2023/11/10	2.2	113.00	0	0.00	112.50	2.2	27,695	0.01%
2023/11/09	1	110.01	1	112.00	112.00	0	28,276	0.00%
2023/11/08	5	114.60	1	113.50	113.50	4	28,308	0.01%
2023/11/06	0.1	110.50	4	111.00	111.00	-3.9	29,172	-0.01%
2023/11/03	11.5	109.85	9	109.00	109.00	2.5	29,733	0.01%
2023/11/02	2	108.50	2.1	108.53	108.50	-0.1	30,927	0.00%
2023/11/01	0	0.00	6	101.50	103.50	-6	32,530	-0.02%
2023/10/31	11.1	101.74	8	102.13	100.00	3.1	33,831	0.01%
2023/10/30	1	107.00	1	107.00	107.00	0	34,781	0.00%
2023/10/27	2	108.75	0	0.00	108.50	2	36,368	0.01%
2023/10/26	0	0.00	0	108.00	107.00	0	39,862	0.00%
2023/10/25	3.1	109.32	3	108.33	109.00	0.1	41,518	0.00%
2023/10/24	8.1	109.00	8	107.00	109.00	0.1	42,275	0.00%
2023/10/20	13	106.50	13	104.00	108.00	0	44,789	0.00%
2023/10/19	2	106.00	0.1	106.00	107.00	1.9	46,031	0.00%
2023/10/18	26.1	106.00	24	105.88	106.00	2.1	47,121	0.00%
2023/10/17	15.1	110.66	16	109.94	109.50	-0.9	47,248	0.00%
2023/10/16	2	113.00	1	112.50	113.00	1	47,611	0.00%
2023/10/13	97	115.35	94	116.97	115.50	3	49,033	0.01%
2023/10/12	1	122.49	13	122.81	122.50	-12	50,019	-0.02%
2023/10/11	79	119.96	76	121.56	119.50	3	51,825	0.01%
2023/10/06	6	119.67	6	121.17	119.50	0	53,145	0.00%
2023/10/05	1	120.50	1	122.00	121.50	0	54,397	0.00%
2023/10/04	0	0.00	2	120.75	121.00	-2	55,204	0.00%
2023/10/03	4	124.38	2	124.25	123.00	2	55,426	0.00%
2023/10/02	20	125.10	16	124.66	125.50	4	55,661	0.01%
2023/09/28	74	121.29	75	120.57	121.50	-1	55,678	0.00%
2023/09/27	0.2	119.00	5	118.00	120.00	-4.8	55,761	-0.01%
2023/09/26	16	120.16	16	120.06	120.00	0	56,557	0.00%
2023/09/25	1	120.50	1	119.50	120.00	0	57,134	0.00%
2023/09/22	4	118.25	1	120.00	120.00	3	57,243	0.01%
2023/09/21	10	119.00	0	0.00	119.00	10	57,167	0.02%
2023/09/20	0	0.00	4	120.25	120.00	-4	57,135	-0.01%
2023/09/19	0.4	120.00	0	0.00	120.00	0.4	57,017	0.00%
2023/09/18	5	120.50	3.1	121.00	121.00	1.9	57,037	0.00%
2023/09/15	2	126.25	0	0.00	126.00	2	56,867	0.00%
2023/09/14	50	126.55	46	125.99	126.50	4	56,479	0.01%
2023/09/13	7	123.71	8	123.00	124.00	-1	56,683	0.00%
2023/09/12	2.2	124.83	5	125.70	125.00	-2.8	57,375	0.00%
2023/09/11	49.1	128.11	52	128.45	127.50	-2.9	57,497	-0.01%
2023/09/08	70	134.65	70	134.02	134.50	0	57,338	0.00%
2023/09/07	12	133.96	8	132.88	134.00	4	57,293	0.01%
2023/09/06	2.3	134.17	1	134.50	134.50	1.3	57,478	0.00%
2023/09/05	26	132.94	18	131.31	134.00	8	57,483	0.01%
2023/09/04	4	133.63	6	134.42	134.00	-2	57,142	0.00%
2023/09/01	22	135.77	25	135.22	134.50	-3	57,005	-0.01%
2023/08/31	24.2	135.26	23	136.89	137.00	1.2	56,688	0.00%
2023/08/30	85	138.69	73	140.49	138.50	12	56,369	0.02%
2023/08/29	2	142.50	3	141.50	141.50	-1	56,148	0.00%
2023/08/28	9	139.72	27	140.00	138.50	-18	55,969	-0.03%
2023/08/25	12.2	147.70	15	148.53	145.00	-2.9	56,009	-0.01%
2023/08/24	60.2	154.58	120.3	151.91	151.50	-60.1	55,662	-0.11%	大賣/
2023/08/23	44	146.47	46	148.13	148.50	-2	54,756	0.00%
2023/08/22	96	150.52	57	148.61	149.00	39	54,411	0.07%
2023/08/21	61.5	144.27	15	144.43	144.00	46.5	53,448	0.09%
2023/08/18	23	147.26	25	144.16	146.00	-2	52,991	0.00%
2023/08/17	4.1	147.94	13	148.69	150.00	-8.9	52,290	-0.02%
2023/08/16	45	143.41	19	144.97	147.00	26	51,639	0.05%
2023/08/15	19	142.89	16.1	142.90	143.50	2.9	51,032	0.01%
2023/08/14	1	139.88	49	135.20	136.50	-48	50,387	-0.10%
2023/08/11	16.1	139.02	2	137.75	137.00	14.1	50,063	0.03%
2023/08/10	4.2	136.02	3	135.83	139.00	1.2	49,689	0.00%
2023/08/09	1	140.50	5	139.60	141.00	-4	48,829	-0.01%
2023/08/08	66	140.12	76	142.33	143.00	-10	48,117	-0.02%
2023/08/07	81	144.96	61.1	146.57	148.00	19.9	46,702	0.04%
2023/08/04	47.1	139.29	78	137.68	140.00	-30.9	44,740	-0.07%
2023/08/02	65.3	142.63	60.7	149.61	139.00	4.6	43,029	0.01%
2023/08/01	39.4	150.79	28.4	152.50	154.00	11	41,371	0.03%
2023/07/31	173.2	161.13	155.1	163.46	150.50	18.1	39,612	0.05%	大買/大賣/
2023/07/28	32.6	147.89	43.1	152.25	159.50	-10.5	36,026	-0.03%
2023/07/27	111	148.12	20	147.00	145.00	91	34,268	0.27%	大買/
2023/07/26	60.3	145.50	41.1	145.11	146.50	19.2	33,322	0.06%
2023/07/25	56.5	145.17	49.2	145.78	142.00	7.3	32,102	0.02%
2023/07/24	36.3	147.35	42.2	146.09	149.00	-6	30,314	-0.02%
2023/07/21	12	143.46	10.2	143.92	146.00	1.8	28,767	0.01%
2023/07/20	23.2	138.63	10.2	138.39	139.00	13	27,572	0.05%
2023/07/19	33	139.17	22	139.38	136.50	11	27,010	0.04%
2023/07/18	53	140.80	66.1	140.10	139.50	-13.1	26,162	-0.05%
2023/07/17	32	148.92	23.2	147.70	145.50	8.8	24,515	0.04%
2023/07/14	44.2	137.95	56.4	138.88	144.00	-12.2	23,051	-0.05%
2023/07/13	50.5	133.62	78.2	135.67	134.00	-27.8	21,163	-0.13%
2023/07/12	61.1	126.09	81	127.00	126.50	-19.9	19,458	-0.10%
2023/07/11	90	119.26	30	119.68	120.00	60	18,087	0.33%
2023/07/10	6	114.17	7	114.36	112.00	-1	17,143	-0.01%
2023/07/07	5	113.50	3	115.17	111.00	2	16,763	0.01%
2023/07/06	13	116.73	3	115.33	114.50	10	16,320	0.06%
2023/07/05	7	115.93	6	116.75	115.00	1	15,799	0.01%
2023/07/04	105	118.41	96.9	116.29	119.00	8.1	15,353	0.05%	大買/
2023/07/03	0	113.50	33.2	112.03	113.50	-33.1	14,419	-0.23%
2023/06/30	4	102.25	4	103.88	103.50	0	13,706	0.00%
2023/06/29	2	100.50	2.2	101.90	102.00	-0.2	13,486	0.00%
2023/06/28	1.1	99.33	1	99.90	100.00	0.1	13,410	0.00%
2023/06/27	3	98.97	3	99.30	99.30	0	13,300	0.00%
2023/06/26	26	99.98	25	100.38	101.00	1	13,128	0.01%
2023/06/21	24	103.48	7.6	104.34	105.00	16.4	12,831	0.13%
2023/06/20	16	104.97	12	105.75	105.00	4	12,492	0.03%
2023/06/19	33	108.14	4.2	109.00	107.00	28.8	12,045	0.24%
2023/06/16	13	107.08	8	106.50	105.00	5	11,437	0.04%
2023/06/15	9	108.17	14.2	110.12	111.00	-5.2	10,309	-0.05%
2023/06/14	4	101.26	5.1	101.28	101.00	-1.1	9,973	-0.01%
2023/06/13	9	103.44	5.1	102.01	103.00	3.9	9,704	0.04%
2023/06/12	1	102.50	254.1	106.29	103.00	-253.1	9,570	-2.64%	大賣/鉅額交易
2023/06/09	5.1	97.94	1	98.90	97.60	4.1	9,348	0.04%
2023/06/08	3	94.47	9	94.38	93.80	-6	9,261	-0.06%
2023/06/07	6	95.08	0	96.60	96.20	6	9,169	0.07%
2023/06/06	2	93.90	2	92.95	93.90	0	9,024	0.00%
2023/06/05	12	92.41	11.5	94.05	96.00	0.5	9,084	0.01%
2023/06/02	1.1	89.55	20	90.50	89.80	-18.9	8,835	-0.21%
2023/06/01	0	87.50	1	87.10	86.20	-1	8,725	-0.01%
2023/05/31	3	87.43	0.3	87.83	89.00	2.7	8,669	0.03%
2023/05/30	6	86.45	35.1	86.50	86.70	-29.1	8,213	-0.35%
2023/05/29	4	85.50	1	86.20	86.40	3	8,084	0.04%
2023/05/26	25	81.46	2	82.40	83.30	23	8,025	0.29%
2023/05/24	0	79.80	2	79.70	79.80	-2	7,900	-0.03%
2023/05/22	0	0.00	1	81.10	81.40	-1	7,742	-0.01%
2023/05/16	0	0.00	32	76.86	78.60	-32	7,471	-0.43%
2023/05/15	30	76.47	2	76.80	76.40	28	7,364	0.38%
2023/05/10	2	75.55	0	0.00	76.60	2	7,440	0.03%
2023/05/09	0	0.00	0.3	76.70	76.60	-0.3	7,431	0.00%
2023/05/08	0	0.00	7.1	76.67	76.90	-7.1	7,460	-0.09%
2023/05/04	0.1	75.80	0	0.00	76.00	0.1	7,468	0.00%
2023/05/03	0	0.00	2.2	74.93	75.40	-2.2	7,453	-0.03%
2023/05/02	0	0.00	2	74.45	75.90	-2	7,500	-0.03%
2023/04/28	8	72.85	5	73.50	73.50	3	7,575	0.04%
2023/04/26	5	72.20	5	72.18	72.20	0	7,445	0.00%
2023/04/21	0.1	73.30	0	0.00	73.20	0.1	7,214	0.00%
2023/04/19	2	73.10	0	0.00	73.20	2	7,236	0.03%
2023/04/18	4.3	73.40	0	0.00	73.60	4.3	7,170	0.06%
2023/04/17	1	74.60	0	0.00	75.30	1	7,081	0.01%
2023/04/11	0	0.00	1	74.00	73.80	-1	6,840	-0.01%
2023/04/06	0	0.00	1	74.00	74.40	-1	6,730	-0.01%
2023/03/31	0	0.00	0.1	73.20	73.30	-0.1	6,693	0.00%
2023/03/30	1	72.50	0	0.00	73.50	1	7,041	0.01%
2023/03/28	0	0.00	0.1	72.80	72.70	-0.1	7,766	0.00%
2023/03/27	0	0.00	1	73.30	73.00	-1	8,045	-0.01%
2023/03/24	5	71.40	0	0.00	72.30	5	8,446	0.06%
2023/03/23	0	70.90	2	71.00	71.30	-2	8,440	-0.02%
2023/03/22	0.1	71.00	0	0.00	71.00	0.1	8,505	0.00%
2023/03/21	0.1	69.70	0	0.00	69.60	0.1	8,539	0.00%
2023/03/17	0.1	70.00	0	0.00	70.50	0.1	8,630	0.00%
2023/03/16	2	70.20	0	0.00	70.00	2	8,528	0.02%
2023/03/15	2	74.30	0.1	74.40	74.10	2	8,658	0.02%
2023/03/14	0	0.00	0.1	74.60	74.20	-0.1	8,568	0.00%
2023/03/13	0	0.00	1	73.00	74.40	-1	8,455	-0.01%
2023/03/10	1.1	73.10	0	0.00	73.10	1.1	8,371	0.01%
2023/03/09	1.2	73.91	0.2	73.90	73.60	1	8,368	0.01%
2023/03/08	1	75.30	0	0.00	75.00	1	8,389	0.01%
2023/03/07	0	0.00	1.1	75.08	75.30	-1.1	8,261	-0.01%
2023/03/06	2	73.90	2	74.30	74.30	0	8,212	0.00%
2023/03/03	3	73.10	3	72.10	72.70	0	8,155	0.00%
2023/02/23	1	69.40	1	69.70	69.50	0	8,075	0.00%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/20	1	70.10	0	0.00	70.40	1	8,046	0.01%
2023/02/17	1	70.00	0	0.00	70.10	1	8,135	0.01%
2023/02/09	0	0.00	0.1	70.19	70.30	-0.1	8,232	0.00%
2023/02/08	0	0.00	3	69.30	69.40	-3	8,188	-0.04%
2023/02/06	0	0.00	5	68.68	68.30	-5	8,198	-0.06%
2023/02/03	0	0.00	2	68.20	68.20	-2	8,259	-0.02%
2023/02/02	0	0.00	1	67.60	67.00	-1	8,238	-0.01%
2023/01/17	0.1	65.70	3	65.67	65.70	-3	8,155	-0.04%
2023/01/13	0	0.00	0.1	65.30	65.10	-0.1	8,288	0.00%
2023/01/11	0	0.00	1	65.90	65.10	-1	8,611	-0.01%
2023/01/10	0	0.00	1	65.90	66.10	-1	8,725	-0.01%
2023/01/09	3	64.93	1.2	65.51	65.00	1.8	8,773	0.02%
2023/01/05	0	0.00	2	65.00	64.90	-2	8,829	-0.02%
2023/01/03	0	0.00	1	64.50	64.20	-1	8,986	-0.01%
2022/12/30	0	63.90	1	64.10	63.80	-1	8,983	-0.01%
2022/12/28	0	0.00	3	63.60	63.60	-3	9,113	-0.03%
2022/12/26	0	0.00	2	64.20	64.00	-2	9,219	-0.02%
2022/12/23	0	64.10	0	0.00	64.00	0	9,324	0.00%
2022/12/22	2	64.10	0	0.00	64.30	2	9,384	0.02%
2022/12/20	1	63.00	0	0.00	63.20	1	8,711	0.01%
2022/12/15	0	0.00	2	65.40	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	5	64.28	65.10	-5	7,781	-0.06%
2022/12/13	0	63.50	0	0.00	63.40	0	7,832	0.00%
2022/12/08	4	62.65	0.3	63.05	63.10	3.7	8,051	0.05%
2022/12/07	8.1	63.47	0	0.00	62.60	8.1	7,992	0.10%
2022/12/05	0.1	65.00	0	0.00	65.30	0.1	7,748	0.00%
2022/12/02	1	65.20	1	65.80	65.10	0	7,717	0.00%
2022/11/25	2	64.50	0	0.00	64.50	2	7,561	0.03%
2022/11/23	1	63.10	0	0.00	64.10	1	7,472	0.01%
2022/11/22	4	63.85	0	0.00	64.10	4	7,402	0.05%
2022/11/21	0.1	66.10	0	0.00	65.70	0.1	7,329	0.00%
2022/11/18	0.1	67.20	5	66.90	67.40	-5	7,258	-0.07%
2022/11/16	9	66.41	3	68.10	67.60	6	7,251	0.08%
2022/11/15	0	0.00	1	66.50	66.70	-1	7,233	-0.01%
2022/11/10	1	65.80	0	0.00	65.60	1	7,171	0.01%
2022/11/07	0	0.00	1	67.10	67.00	-1	7,317	-0.01%
2022/11/04	0	0.00	0.1	65.72	66.40	-0.1	7,366	0.00%
2022/11/01	0	0.00	2	65.20	66.70	-2	7,468	-0.03%
2022/10/31	2	64.10	0	0.00	64.00	2	7,416	0.03%
2022/10/25	3	64.47	4	64.90	64.70	-1	7,462	-0.01%
2022/10/24	2	65.60	2	64.50	64.50	0	7,415	0.00%
2022/10/21	1	65.50	2	65.60	65.50	-1	7,407	-0.01%
2022/10/20	1	62.80	0	0.00	63.70	1	7,305	0.01%
2022/10/18	6	62.62	0	0.00	62.70	6	7,006	0.09%
2022/10/14	1	63.60	0	0.00	63.40	1	7,016	0.01%
2022/10/13	10	63.60	0	0.00	63.80	10	7,296	0.14%
2022/10/11	0.1	64.40	0	0.00	63.80	0.1	7,174	0.00%
2022/10/07	0	0.00	40	66.00	65.50	-40	7,077	-0.57%
2022/10/05	5	66.20	5	67.10	66.70	0	7,107	0.00%
2022/10/03	0	0.00	2	63.35	63.20	-2	6,896	-0.03%
2022/09/27	1	65.11	0	0.00	65.50	1	6,707	0.02%
2022/09/26	0	0.00	1	65.70	65.40	-1	6,756	-0.01%
2022/09/12	2.2	69.23	2	68.30	68.30	0.2	6,523	0.00%
2022/09/08	0	0.00	2	68.40	68.70	-2	6,634	-0.03%
2022/09/05	2.1	67.65	0.3	67.20	67.50	1.8	6,497	0.03%
2022/08/23	0.2	64.80	0	0.00	64.60	0.2	6,856	0.00%
2022/08/22	1	65.30	1	66.10	65.20	0	6,855	0.00%
2022/08/17	1	67.30	0	0.00	67.70	1	6,860	0.01%
2022/08/15	0	0.00	0.1	68.60	68.30	-0.1	6,781	0.00%
2022/08/12	0.1	69.00	2	68.80	69.20	-1.9	6,699	-0.03%
2022/08/09	0	0.00	1	67.90	68.10	-1	6,571	-0.02%
2022/08/05	1	65.70	0	0.00	66.50	1	6,597	0.02%
2022/08/04	0	0.00	12	65.38	65.80	-12	6,601	-0.18%
2022/08/02	2	65.15	1.8	64.90	65.10	0.2	6,608	0.00%
2022/08/01	0	0.00	1	65.00	65.00	-1	6,555	-0.02%
2022/07/29	0	0.00	0.3	64.30	65.30	-0.3	6,534	-0.01%
2022/07/26	5	63.60	5	63.40	63.50	0	6,409	0.00%
2022/07/25	1	62.80	0	0.00	63.00	1	6,355	0.02%
2022/07/21	13	62.19	0	0.00	62.20	13	6,405	0.20%
2022/07/20	0	0.00	5	63.52	64.60	-5	6,237	-0.08%
2022/07/19	0	0.00	1	58.90	58.80	-1	6,024	-0.02%
2022/07/08	0.1	57.20	0	0.00	57.20	0.1	6,415	0.00%
2022/07/04	0	56.00	0	0.00	55.30	0	6,339	0.00%
2022/06/28	1	57.50	0	0.00	57.60	1	6,115	0.02%
2022/06/24	4	57.88	0	0.00	56.80	4	6,048	0.07%
2022/06/22	1	58.50	1	57.70	58.60	0	5,862	0.00%
2022/06/17	1	59.10	0	0.00	59.10	1	5,627	0.02%
2022/06/13	2	60.80	0	0.00	61.00	2	6,012	0.03%
2022/06/08	0	0.00	1	63.80	63.60	-1	6,082	-0.02%
2022/06/07	0	0.00	0.3	63.20	63.00	-0.3	6,097	0.00%
2022/06/02	0	0.00	1	63.40	62.90	-1	6,138	-0.02%
2022/05/26	1.1	60.64	0	0.00	60.90	1.1	5,739	0.02%
2022/05/25	1	61.90	0	0.00	62.20	1	5,896	0.02%
2022/05/20	1.1	62.81	0	0.00	62.90	1.1	6,029	0.02%
2022/05/13	1.1	62.50	0	0.00	62.40	1.1	6,275	0.02%
2022/05/10	0.1	63.84	0	0.00	64.40	0.1	6,344	0.00%
2022/05/09	0	0.00	15	64.20	63.80	-15	6,487	-0.23%
2022/05/04	1	64.60	2	64.60	65.20	-1	6,758	-0.01%
2022/05/03	0.1	64.70	0	0.00	65.00	0.1	6,805	0.00%
2022/04/28	1.1	65.00	0	0.00	65.30	1.1	6,877	0.02%
2022/04/27	2	65.85	0	0.00	65.60	2	6,836	0.03%
2022/04/25	0.2	66.70	1	67.50	68.00	-0.8	6,753	-0.01%
2022/04/20	13	65.32	13	65.35	65.70	0	6,431	0.00%
2022/04/18	0	0.00	1	67.00	68.50	-1	6,087	-0.02%
2022/04/14	0	0.00	0	67.90	67.80	0	6,104	0.00%
2022/04/13	0	0.00	11	67.73	68.10	-11	6,148	-0.18%
2022/04/08	0	0.00	1	67.60	67.60	-1	6,211	-0.02%
2022/04/07	5.1	66.70	0	0.00	66.40	5.1	6,206	0.08%
2022/04/06	5	67.50	0	0.00	67.80	5	6,167	0.08%
2022/04/01	0	68.10	2	68.10	68.30	-2	6,148	-0.03%
2022/03/31	0	0.00	7	68.50	68.10	-7	6,192	-0.11%
2022/03/30	7	68.00	7	68.10	68.20	0	6,145	0.00%
2022/03/29	6	68.00	6	68.00	68.00	0	6,154	0.00%
2022/03/23	1	67.50	1	67.50	67.50	0	6,307	0.00%
2022/03/21	0.2	66.80	0	0.00	66.60	0.2	6,302	0.00%
2022/03/18	12	66.44	0	0.00	65.50	12	6,251	0.19%
2022/03/15	1	69.30	0	0.00	69.50	1	5,775	0.02%
2022/03/14	10.1	70.10	0	0.00	70.00	10.1	5,735	0.18%
2022/03/10	0	0.00	10	70.40	70.60	-10	5,763	-0.17%
2022/03/09	0	0.00	1	69.90	69.50	-1	5,767	-0.02%
2022/03/07	8	67.83	9	68.42	68.50	-1	5,684	-0.02%
2022/03/04	1	69.80	0	0.00	69.60	1	5,678	0.02%
2022/03/03	0	0.00	8	70.10	69.80	-8	5,652	-0.14%
2022/03/02	0	0.00	1	68.80	68.90	-1	5,629	-0.02%
2022/02/25	2	67.80	1	68.00	68.40	1	5,535	0.02%
2022/02/22	16	66.70	8	67.26	67.50	8	5,231	0.15%
2022/02/17	1	68.89	9.7	69.11	68.60	-8.7	5,109	-0.17%
2022/02/16	0	0.00	8	67.85	67.90	-8	5,011	-0.16%
2022/02/15	2	66.50	0	0.00	66.50	2	4,916	0.04%
2022/02/14	1	66.00	1	66.80	66.70	0	4,808	0.00%
2022/02/11	8	67.20	0	0.00	67.50	8	4,718	0.17%
2022/02/10	11	68.23	0	0.00	68.60	11	4,680	0.24%
2022/02/08	3	68.30	5	67.68	68.80	-2	4,421	-0.05%
2022/01/26	0	0.00	0	63.90	63.50	0	4,129	0.00%
2022/01/25	1	63.00	0	0.00	63.80	1	4,165	0.02%
2022/01/21	0	0.00	0.1	63.00	63.70	-0.1	4,096	0.00%
2022/01/20	0	0.00	2	63.70	63.70	-2	4,023	-0.05%
2022/01/19	0	0.00	1	63.70	63.60	-1	4,037	-0.02%
2022/01/12	0	0.00	1	63.20	63.60	-1	4,407	-0.02%
2022/01/10	0	0.00	0.1	63.30	63.50	-0.1	4,657	0.00%
2022/01/06	1	64.00	0	0.00	63.50	1	4,689	0.02%
2022/01/04	0	0.00	2	64.40	64.40	-2	4,711	-0.04%
2021/12/30	0	0.00	1	63.70	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	1	63.90	64.10	-1	4,817	-0.02%
2021/12/22	0	0.00	0.5	62.00	61.50	-0.5	5,056	-0.01%
2021/12/16	0	0.00	5	61.50	61.70	-5	5,207	-0.10%
2021/12/15	2	61.40	1	61.60	61.50	1	5,291	0.02%
2021/12/13	2	62.10	0	0.00	62.00	2	5,447	0.04%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	0	0.00	1	62.00	62.60	-1	5,564	-0.02%
2021/12/07	0	61.40	0	0.00	61.40	0	5,523	0.00%
2021/12/02	1	60.80	1	60.60	60.50	0	5,514	0.00%
2021/12/01	1	60.40	0	0.00	60.50	1	5,555	0.02%
2021/11/29	0	0.00	2	60.40	60.60	-2	5,440	-0.04%
2021/11/26	0	60.30	0	0.00	60.10	0	5,452	0.00%
2021/11/23	3.1	60.51	0	0.00	60.40	3.1	5,560	0.06%
2021/11/22	1	61.30	2	61.20	61.30	-1	5,603	-0.02%
2021/11/19	0	0.00	2	61.20	61.60	-2	5,665	-0.04%
2021/11/17	2	61.80	0	0.00	62.00	2	5,640	0.04%
2021/11/16	1	62.30	0	0.00	62.60	1	5,661	0.02%
2021/11/12	0	0.00	10	61.50	61.50	-10	5,769	-0.17%
2021/11/08	1	61.50	0	0.00	61.70	1	5,951	0.02%
2021/11/05	1	60.70	0	0.00	61.50	1	5,988	0.02%
2021/11/04	1	61.90	0	0.00	61.00	1	5,994	0.02%
2021/11/03	0	0.00	0.1	61.80	61.80	-0.1	6,007	0.00%
2021/11/02	1	61.00	0	0.00	61.00	1	6,042	0.02%
2021/11/01	5	61.40	0	0.00	61.50	5	6,031	0.08%
2021/10/28	1	61.60	0	0.00	61.30	1	6,123	0.02%
2021/10/26	1	60.90	0	0.00	60.80	1	6,606	0.02%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	9	61.10	9	61.02	61.10	0	6,690	0.00%
2021/10/21	9.2	60.46	7	60.83	60.40	2.2	6,652	0.03%
2021/10/20	19	60.48	10	61.55	60.40	9	6,581	0.14%
2021/10/19	4	62.13	0	0.00	62.10	4	6,426	0.06%
2021/10/18	0	0.00	1	65.40	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	1	64.90	64.90	-1	6,402	-0.02%
2021/10/08	0	0.00	1	64.00	64.00	-1	6,381	-0.02%
2021/10/07	2	63.50	0	0.00	63.10	2	6,454	0.03%
2021/10/06	2	63.00	0.5	62.50	63.00	1.5	6,490	0.02%
2021/10/04	0	0.00	0.3	62.20	62.20	-0.3	6,476	0.00%
2021/09/30	11.5	62.23	0	0.00	62.50	11.5	6,488	0.18%
2021/09/29	1	64.70	13	64.85	64.40	-12	6,473	-0.19%
2021/09/28	0	0.00	2	64.95	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	3	64.40	64.10	-3	6,628	-0.05%
2021/09/24	1	64.50	1	64.40	64.00	0	6,687	0.00%
2021/09/23	1	63.40	4.2	63.53	63.80	-3.2	6,730	-0.05%
2021/09/22	0	0.00	2	61.50	61.80	-2	7,012	-0.03%
2021/09/17	0.3	61.64	0.4	60.80	61.10	-0.2	7,052	0.00%
2021/09/16	0	0.00	1	61.60	61.20	-1	7,027	-0.01%
2021/09/15	1	61.40	0	0.00	61.50	1	7,126	0.01%
2021/09/14	3	61.27	1	61.20	61.10	2	7,201	0.03%
2021/09/13	0.2	60.50	8	60.10	60.60	-7.8	7,262	-0.11%
2021/09/08	1	59.10	2	59.40	59.60	-1	7,532	-0.01%
2021/09/02	0	0.00	1	60.80	60.60	-1	7,395	-0.01%
2021/09/01	0.5	61.10	0	0.00	60.80	0.5	7,385	0.01%
2021/08/31	5	60.66	0	0.00	61.20	5	7,361	0.07%
2021/08/30	0.5	60.00	0	60.60	61.00	0.4	7,338	0.01%
2021/08/23	0	0.00	3	58.70	58.30	-3	7,156	-0.04%
2021/08/20	0	0.00	1	58.20	57.50	-1	7,207	-0.01%
2021/08/19	3	57.10	0	0.00	56.90	3	7,265	0.04%
2021/08/18	0	58.40	0	0.00	58.50	0	7,157	0.00%
2021/08/17	2	58.15	0	0.00	58.50	2	7,149	0.03%
2021/08/16	0	59.50	0	0.00	58.60	0	7,082	0.00%
2021/08/12	2	61.10	0	0.00	61.20	2	7,000	0.03%
2021/08/11	0	0.00	1	62.60	62.60	-1	6,972	-0.01%
2021/08/09	0	0.00	5	62.00	62.60	-5	7,005	-0.07%
2021/08/06	0	62.60	0	0.00	62.50	0	7,002	0.00%
2021/08/05	0	0.00	0.9	63.00	62.90	-0.9	7,051	-0.01%
2021/08/04	0	63.20	0	0.00	63.20	0	7,168	0.00%
2021/08/03	0.1	63.34	1	63.80	63.90	-0.9	7,211	-0.01%
2021/08/02	12.5	63.96	26	63.97	63.90	-13.5	7,178	-0.19%
2021/07/30	15.2	63.72	16.1	63.23	64.10	-0.9	7,141	-0.01%
2021/07/29	7	59.49	5	59.60	59.80	2	6,841	0.03%
2021/07/28	1	58.30	1	58.50	58.90	0	6,813	0.00%
2021/07/27	4	58.50	5	58.60	58.70	-1	6,896	-0.01%
2021/07/26	6	58.65	0	0.00	58.70	6	7,109	0.08%
2021/07/22	3	58.50	0	0.00	58.70	3	7,133	0.04%
2021/07/21	0	0.00	3	58.43	58.50	-3	7,069	-0.04%
2021/07/20	2	57.75	0	0.00	58.00	2	7,000	0.03%
2021/07/19	2	57.50	1	58.20	58.30	1	6,988	0.01%
2021/07/16	0	0.00	1	58.00	58.10	-1	7,027	-0.01%
2021/07/13	0	0.00	10	57.70	57.90	-10	6,963	-0.14%
2021/07/12	6	57.18	0	0.00	57.00	6	6,911	0.09%
2021/07/09	3	56.93	1	57.30	57.50	2	6,898	0.03%
2021/07/08	1	57.41	3	57.73	57.80	-2	6,935	-0.03%
2021/07/07	6.1	57.70	0	0.00	58.00	6.1	6,908	0.09%
2021/07/06	0	0.00	1	58.30	58.20	-1	6,893	-0.01%
2021/07/05	4	57.85	0	0.00	57.90	4	6,857	0.06%
2021/07/02	1.3	56.68	0	0.00	56.90	1.3	6,726	0.02%
2021/07/01	3.5	56.93	0	0.00	56.60	3.5	6,649	0.05%
2021/06/30	10	57.50	0	0.00	57.60	10	6,553	0.15%
2021/06/29	3.7	57.60	0	0.00	57.40	3.7	6,509	0.06%
2021/06/28	10	63.83	1	63.90	63.70	9	6,222	0.14%
2021/06/25	4	64.50	0	0.00	64.10	4	6,148	0.07%
2021/06/18	0	0.00	1	66.40	64.90	-1	5,662	-0.02%
2021/06/16	1	65.40	0.1	65.90	66.20	0.9	5,637	0.02%
2021/06/15	0	0.00	0	65.60	65.60	0	5,688	0.00%
2021/06/10	1	65.20	0	0.00	65.30	1	5,802	0.02%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/06/02	0	0.00	2	66.50	66.20	-2	6,715	-0.03%
2021/05/28	0	0.00	2.1	65.24	65.70	-2.1	7,047	-0.03%
2021/05/24	3	62.60	0	0.00	63.20	3	7,499	0.04%
2021/05/18	1	61.10	0	0.00	62.00	1	7,955	0.01%
2021/05/14	1	62.40	1	61.90	61.90	0	8,008	0.00%
2021/05/13	0	0.00	2	61.50	60.90	-2	8,049	-0.02%
2021/05/12	1	62.10	1	62.60	61.20	0	8,044	0.00%
2021/05/11	0.2	64.00	0	0.00	63.00	0.2	8,078	0.00%
2021/05/04	1	67.30	1	66.40	66.30	0	8,559	0.00%
2021/05/03	0	0.00	1	65.40	67.10	-1	8,517	-0.01%
2021/04/29	0	0.00	0	63.50	63.90	0	8,343	0.00%
2021/04/28	1	64.50	0	0.00	64.50	1	8,294	0.01%
2021/04/27	0	0.00	1	64.40	64.40	-1	8,368	-0.01%
2021/04/23	0	0.00	2	63.84	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	50	63.70	63.50	-50	8,463	-0.59%
2021/04/20	1	64.20	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	0.5	63.20	63.50	-0.5	8,541	-0.01%
2021/04/16	0	0.00	1	62.40	63.00	-1	8,612	-0.01%
2021/04/15	0	0.00	5	62.70	62.50	-5	8,690	-0.06%
2021/04/13	2	63.35	0	0.00	63.00	2	8,837	0.02%
2021/04/09	0	0.00	3	65.10	64.80	-3	9,032	-0.03%
2021/04/07	30	64.20	8	64.00	64.50	22	8,998	0.24%
2021/04/06	0	0.00	9	63.44	63.00	-9	8,948	-0.10%
2021/04/01	2	63.50	0	0.00	63.20	2	8,959	0.02%
2021/03/31	2	63.60	30	63.40	62.80	-28	8,883	-0.32%
2021/03/30	2	63.00	2	63.50	64.00	0	8,781	0.00%
2021/03/29	3	62.70	1	62.60	62.70	2	8,740	0.02%
2021/03/26	3	61.77	0	0.00	61.90	3	8,735	0.03%
2021/03/24	2	61.50	10	61.60	61.60	-8	8,981	-0.09%
2021/03/23	1	61.30	0	0.00	61.60	1	8,998	0.01%
2021/03/22	0	0.00	5	61.08	61.30	-5	8,991	-0.06%
2021/03/19	3	61.00	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	1	61.40	61.60	-1	8,868	-0.01%
2021/03/17	1	60.20	0	0.00	60.50	1	8,820	0.01%
2021/03/12	50	60.90	7.3	61.27	62.10	42.7	8,654	0.49%
2021/03/11	0	0.00	0	58.70	58.70	0	8,470	0.00%
2021/03/09	9	56.87	2.1	56.71	57.20	7	8,380	0.08%
2021/03/08	2	58.65	0	0.00	58.50	2	8,115	0.02%
2021/03/05	2	57.70	0	0.00	58.40	2	8,103	0.02%
2021/03/03	0	0.00	0	59.70	59.30	0	8,025	0.00%
2021/03/02	0	0.00	40	58.90	58.80	-40	7,948	-0.50%
2021/02/26	10	59.50	25	59.50	59.40	-15	7,815	-0.19%
2021/02/25	0	0.00	1	60.90	60.70	-1	7,575	-0.01%
2021/02/23	5	60.80	1	60.50	60.20	4	7,422	0.05%
2021/02/22	8	60.41	2.1	59.51	61.20	5.9	7,354	0.08%
2021/02/19	6	58.52	1	58.50	58.50	5	7,273	0.07%
2021/02/18	0	0.00	0.3	58.20	58.40	-0.3	7,244	0.00%
2021/02/17	2	56.35	0	0.00	56.80	2	7,173	0.03%
2021/02/04	1	55.50	0	0.00	56.10	1	7,039	0.01%
2021/01/28	0	0.00	1.1	56.75	57.00	-1.1	6,543	-0.02%
2021/01/27	5	57.80	8	58.10	57.60	-3	6,467	-0.05%
2021/01/26	6	56.95	1.3	57.22	56.60	4.7	6,336	0.07%
2021/01/25	1	54.20	0	0.00	54.40	1	6,166	0.02%
2021/01/21	0	0.00	1	52.50	52.70	-1	6,133	-0.02%
2021/01/20	0	0.00	1	52.00	51.90	-1	6,165	-0.02%
2021/01/18	0	0.00	5	54.00	53.40	-5	6,052	-0.08%
2021/01/12	0	0.00	1	53.10	52.80	-1	5,878	-0.02%
2021/01/11	40	53.40	1.5	53.20	53.80	38.5	5,800	0.66%
2021/01/06	5	51.94	5	52.22	51.50	0	5,581	0.00%
2021/01/05	2	51.45	2	51.50	51.60	0	5,375	0.00%
2021/01/04	0	0.00	3	51.50	51.40	-3	5,291	-0.06%
2020/12/31	2	49.88	0	0.00	49.80	2	5,173	0.04%
2020/12/30	2	49.90	0	49.90	50.00	2	5,174	0.04%
2020/12/25	0	0.00	0	49.25	49.30	0	5,159	0.00%
2020/12/24	1	49.15	0	0.00	49.20	1	5,185	0.02%
2020/12/16	0	0.00	2	49.40	49.15	-2	4,909	-0.04%
2020/12/14	0	0.00	1	48.90	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	5	48.95	48.90	-5	4,987	-0.10%
2020/12/10	0	0.00	7	49.30	49.05	-7	4,991	-0.14%
2020/12/09	0	0.00	0	49.00	49.25	0	4,972	0.00%
2020/12/08	0	0.00	7	48.92	48.95	-7	4,933	-0.14%
2020/12/07	2	48.55	13	49.02	49.10	-11	4,897	-0.22%
2020/12/04	0	0.00	1.6	49.29	49.40	-1.6	4,826	-0.03%
2020/12/03	0	0.00	1	49.25	49.20	-1	4,805	-0.02%
2020/11/30	0	0.00	5	48.82	48.05	-5	4,794	-0.10%
2020/11/26	7	48.49	1	48.25	48.65	6	4,653	0.13%
2020/11/24	0	0.00	1	48.50	48.30	-1	4,747	-0.02%
2020/11/16	0	0.00	1	47.60	47.60	-1	4,603	-0.02%
2020/11/11	2	47.30	2	47.48	47.70	0	4,608	0.00%
2020/11/10	0	0.00	4	47.50	47.50	-4	4,618	-0.09%
2020/11/05	1	47.30	0	0.00	47.30	1	4,711	0.02%
2020/10/30	2	46.58	2	46.65	46.55	0	4,824	0.00%
2020/10/29	0	0.00	1	46.50	46.50	-1	4,903	-0.02%
2020/10/27	1	46.10	0	0.00	46.00	1	5,929	0.02%
2020/10/26	0	0.00	20	45.93	45.95	-20	6,008	-0.33%
2020/10/23	4	45.40	0	0.00	45.55	4	6,057	0.07%
2020/10/21	1	45.70	0	0.00	45.50	1	6,149	0.02%
2020/10/20	8	45.81	10	45.80	45.80	-2	6,185	-0.03%
2020/10/19	1	46.00	10	46.18	46.00	-9	6,223	-0.14%
2020/10/15	1	45.40	0	0.00	45.55	1	6,309	0.02%
2020/10/08	0	0.00	1	45.60	45.65	-1	6,709	-0.01%
2020/10/06	1	46.10	0	0.00	45.90	1	6,870	0.01%
2020/09/30	0	0.00	3	45.98	46.10	-3	7,076	-0.04%
2020/09/29	2	45.45	0	0.00	45.50	2	7,142	0.03%
2020/09/28	1	45.70	2	45.60	45.90	-1	7,213	-0.01%
2020/09/25	1	45.40	10	44.98	45.00	-9	7,296	-0.12%
2020/09/24	1	45.20	4	45.23	45.00	-3	7,318	-0.04%
2020/09/23	1	46.00	4.1	45.97	46.00	-3.1	7,317	-0.04%
2020/09/22	1	45.90	2	46.15	45.85	-1	7,388	-0.01%
2020/09/18	6	46.66	0	0.00	46.85	6	7,638	0.08%
2020/09/17	6	47.33	11	47.83	47.10	-5	7,787	-0.06%
2020/09/16	0	0.00	4	47.41	47.50	-4	8,393	-0.05%
2020/09/14	0	0.00	3	46.67	47.00	-3	8,956	-0.03%
2020/09/11	0	0.00	3	46.07	46.25	-3	9,129	-0.03%
2020/09/09	0	0.00	1	45.85	46.15	-1	9,381	-0.01%
2020/09/07	1	46.35	0	0.00	46.20	1	9,561	0.01%
2020/09/04	3	45.67	0	0.00	45.95	3	9,726	0.03%
2020/09/02	2	46.15	0	0.00	46.05	2	9,893	0.02%
2020/08/31	1	46.75	0	0.00	46.40	1	9,990	0.01%
2020/08/28	5	46.70	0	0.00	46.65	5	10,032	0.05%
2020/08/27	10	46.75	0	0.00	46.90	10	10,152	0.10%
2020/08/25	1	47.05	0	0.00	47.15	1	10,220	0.01%
2020/08/21	0	0.00	1	47.30	47.00	-1	10,385	-0.01%
2020/08/20	1	46.95	1	48.10	46.90	0	10,416	0.00%
2020/08/18	1	47.75	0	0.00	47.95	1	10,385	0.01%
2020/08/14	2	47.15	0	0.00	47.20	2	10,414	0.02%
2020/08/11	2	47.85	0	0.00	48.00	2	10,470	0.02%
2020/08/10	1	48.85	0	0.00	48.50	1	10,523	0.01%
2020/08/07	0	0.00	3	49.03	48.95	-3	10,562	-0.03%
2020/08/06	2	48.78	1	48.85	48.85	1	10,557	0.01%
2020/08/05	2	49.13	3	49.15	49.10	-1	10,579	-0.01%
2020/08/04	4	48.80	5	49.15	49.35	-1	10,545	-0.01%
2020/08/03	7	49.24	9	49.38	48.60	-2	10,452	-0.02%
2020/07/31	7	49.47	31	49.53	49.60	-24	10,222	-0.23%
2020/07/29	7	45.24	1	45.50	44.80	6	9,473	0.06%
2020/07/28	7	45.09	0	0.00	45.05	7	9,560	0.07%
2020/07/27	3	45.55	1	45.55	45.50	2	9,662	0.02%
2020/07/22	3	46.72	0	0.00	46.70	3	9,665	0.03%
2020/07/21	0	0.00	1	47.00	46.80	-1	9,641	-0.01%
2020/07/17	8	46.84	0	0.00	46.70	8	9,646	0.08%
2020/07/16	29	47.26	0	0.00	46.90	29	9,635	0.30%
2020/07/15	5	46.95	1	47.25	47.40	4	9,551	0.04%
2020/07/13	1	46.75	1	46.70	47.10	0	9,445	0.00%
2020/07/10	6	46.80	0	0.00	46.70	6	9,418	0.06%
2020/07/09	2	47.10	0	0.00	47.10	2	9,373	0.02%
2020/07/06	11	47.00	0	0.00	47.05	11	9,052	0.12%
2020/07/03	12	46.88	0	0.00	46.85	12	9,031	0.13%
2020/07/01	15	46.67	2	46.78	46.75	13	9,093	0.14%
2020/06/30	1	46.65	0	0.00	46.30	1	9,056	0.01%
2020/06/29	2	46.63	4	46.75	46.50	-2	9,047	-0.02%
2020/06/24	8	47.48	6	47.55	47.30	2	8,911	0.02%
2020/06/23	22	47.95	0	0.00	47.40	22	8,773	0.25%
2020/06/22	38	53.07	69	53.14	53.10	-31	8,201	-0.38%
2020/06/19	1	52.50	0	0.00	52.40	1	7,984	0.01%
2020/06/18	0	0.00	11	51.84	52.40	-11	7,710	-0.14%
2020/06/17	1	51.40	2	51.30	51.30	-1	7,599	-0.01%
2020/06/15	1	51.40	9	51.22	51.30	-8	7,769	-0.10%
2020/06/12	1	51.00	0	0.00	50.80	1	7,842	0.01%
2020/06/10	0	0.00	3	51.17	51.40	-3	7,831	-0.04%
2020/06/09	0	0.00	1	50.40	50.60	-1	7,922	-0.01%
2020/06/08	0.3	50.40	0	0.00	50.80	0.3	8,045	0.00%
2020/06/05	0	0.00	145.8	50.10	50.40	-145.8	8,035	-1.81%	大賣/鉅額交易
2020/06/04	0	0.00	8	49.91	49.85	-8	8,097	-0.10%
2020/06/03	1	49.60	19	49.48	49.55	-18	8,104	-0.22%
2020/06/02	6	48.90	5	48.80	48.75	1	8,024	0.01%
2020/06/01	2	48.78	6	49.00	48.85	-4	8,099	-0.05%
2020/05/28	0	0.00	1	48.70	48.20	-1	8,270	-0.01%
2020/05/27	0	0.00	1	48.55	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	3	47.85	48.00	-3	8,632	-0.03%
2020/05/20	1	47.00	1	47.00	46.80	0	8,706	0.00%
2020/05/15	2	46.00	0	0.00	46.10	2	8,648	0.02%
2020/05/14	0.6	46.80	0	0.00	46.85	0.6	8,495	0.01%
2020/05/13	2	46.88	0.1	46.85	46.85	1.9	8,397	0.02%
2020/05/12	3	46.95	1	47.00	46.90	2	8,342	0.02%
2020/05/11	2	47.00	0	0.00	46.95	2	8,288	0.02%
2020/05/06	0	0.00	5	46.56	46.55	-5	8,039	-0.06%
2020/05/05	0	0.00	15	46.62	46.65	-15	7,985	-0.19%
2020/05/04	2	45.75	0	0.00	46.50	2	7,975	0.03%
2020/04/30	0	0.00	15	46.57	46.50	-15	7,841	-0.19%
2020/04/28	11	44.74	0	0.00	45.05	11	7,755	0.14%
2020/04/24	1	43.85	0	0.00	43.80	1	7,811	0.01%
2020/04/23	20	43.83	0	0.00	44.00	20	7,797	0.26%
2020/04/21	6	42.92	0	0.00	43.00	6	7,654	0.08%
2020/04/17	2	43.30	0	0.00	42.95	2	7,499	0.03%
2020/04/16	0	0.00	1	43.10	43.20	-1	7,392	-0.01%
2020/04/15	6.4	43.56	0	0.00	43.70	6.4	7,306	0.09%
2020/04/14	0	0.00	20	43.36	43.25	-20	7,251	-0.28%
2020/04/13	5	42.20	0	0.00	42.55	5	7,209	0.07%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/08	10	42.18	0	0.00	42.15	10	7,196	0.14%
2020/04/07	5	42.25	0	0.00	42.10	5	7,149	0.07%
2020/04/06	12	41.61	0	0.00	42.25	12	7,047	0.17%
2020/03/27	0	0.00	2	41.60	40.95	-2	6,649	-0.03%
2020/03/24	0	0.00	6	40.15	39.35	-6	6,524	-0.09%
2020/03/20	0	0.00	1	40.30	40.65	-1	6,462	-0.02%
2020/03/19	2	37.85	0	0.00	37.80	2	6,314	0.03%
2020/03/17	1	39.60	1	39.70	39.40	0	6,012	0.00%
2020/03/16	3	41.13	0	0.00	40.35	3	5,848	0.05%
2020/03/13	4	39.74	1.3	39.97	41.30	2.7	5,725	0.05%
2020/03/12	1	42.05	1	42.10	42.00	0	5,480	0.00%
2020/03/11	0	0.00	9	44.20	44.20	-9	5,258	-0.17%
2020/03/10	1	44.35	1	44.25	44.00	0	5,216	0.00%
2020/03/09	0	0.00	4	43.70	44.00	-4	5,074	-0.08%
2020/03/05	11	45.03	17	45.37	44.85	-6	4,966	-0.12%
2020/03/03	1	44.25	0	0.00	43.95	1	4,719	0.02%
2020/03/02	2	42.60	0	0.00	42.85	2	4,574	0.04%
2020/02/27	27	44.05	0	0.00	43.85	27	4,715	0.57%
2020/02/26	4	43.53	0	0.00	43.45	4	4,524	0.09%
2020/02/25	2	43.75	4	43.99	43.95	-2	4,492	-0.04%
2020/02/24	10.2	44.27	0	0.00	44.00	10.2	4,496	0.23%
2020/02/21	22	46.32	0	0.00	45.60	22	4,422	0.50%
2020/02/20	9	46.68	0	0.00	46.60	9	4,361	0.21%
2020/02/19	0	0.00	25	47.70	47.65	-25	4,290	-0.58%
2020/02/17	0	0.00	2	47.55	47.60	-2	4,342	-0.05%
2020/02/13	1	47.15	0	0.00	47.10	1	4,469	0.02%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/10	2	46.60	0	0.00	47.00	2	4,607	0.04%
2020/02/07	3	47.35	0	0.00	47.20	3	4,644	0.06%
2020/02/06	0	0.00	2	47.70	47.55	-2	4,794	-0.04%
2020/02/05	0	0.00	3	47.62	47.00	-3	4,856	-0.06%
2020/02/04	1	47.50	0	0.00	47.50	1	4,862	0.02%
2020/02/03	3	47.57	10	47.70	47.00	-7	4,925	-0.14%
2020/01/31	5	47.50	4	47.60	47.20	1	4,919	0.02%
2020/01/30	18	46.84	2	46.70	45.65	16	4,862	0.33%
2020/01/17	0	0.00	2	49.95	50.00	-2	4,867	-0.04%
2020/01/14	1	49.25	0	0.00	49.35	1	5,622	0.02%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	2	49.60	0	0.00	49.70	2	6,196	0.03%
2019/12/30	1	49.75	0	0.00	49.90	1	6,376	0.02%
2019/12/26	1	49.75	0	0.00	49.90	1	6,561	0.02%
2019/12/25	7	49.56	0	0.00	49.55	7	6,681	0.10%
2019/12/19	0	0.00	1	50.60	50.50	-1	6,975	-0.01%
2019/12/18	0	0.00	1	50.70	51.10	-1	6,984	-0.01%
2019/12/17	1	50.00	1	50.60	50.60	0	7,060	0.00%
2019/12/16	0	0.00	2	50.30	50.50	-2	7,045	-0.03%
2019/12/12	1	49.70	5	49.92	49.70	-4	7,039	-0.06%
2019/12/11	1	49.85	1	49.80	49.90	0	7,034	0.00%
2019/12/09	0	0.00	4	49.11	49.55	-4	7,070	-0.06%
2019/12/06	2	49.30	0	0.00	49.10	2	7,085	0.03%
2019/12/05	1	49.15	0	0.00	49.50	1	7,090	0.01%
2019/12/02	1	48.25	0	0.00	48.30	1	7,129	0.01%
2019/11/29	3	48.50	4	48.50	48.40	-1	7,151	-0.01%
2019/11/28	5.2	49.33	5	49.10	49.10	0.2	7,169	0.00%
2019/11/27	5	49.70	1.1	49.60	49.60	3.9	7,282	0.05%
2019/11/26	0.2	49.75	0	0.00	49.75	0.2	7,305	0.00%
2019/11/22	0	0.00	4	50.75	50.90	-4	7,013	-0.06%
2019/11/21	2	49.95	0	0.00	50.60	2	7,051	0.03%
2019/11/19	0	0.00	1.2	49.89	50.40	-1.2	7,015	-0.02%
2019/11/18	0	0.00	1	50.60	50.60	-1	7,096	-0.01%
2019/11/15	0	0.00	1	50.00	49.95	-1	7,244	-0.01%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/07	0	0.00	2	51.00	51.10	-2	7,684	-0.03%
2019/11/06	5	50.86	1	51.20	50.80	4	7,782	0.05%
2019/11/05	2	50.70	7	50.70	51.50	-5	7,928	-0.06%
2019/11/04	2	50.90	0	0.00	50.70	2	7,945	0.03%
2019/11/01	3	49.60	0	0.00	49.95	3	7,976	0.04%
2019/10/31	2	49.65	6	49.92	50.20	-4	8,248	-0.05%
2019/10/30	0	0.00	0	49.50	49.50	0	8,577	0.00%
2019/10/25	1	49.25	0	49.50	49.50	1	8,652	0.01%
2019/10/24	2	49.70	3	50.25	50.10	-1	8,605	-0.01%
2019/10/23	4	49.19	2	49.70	49.20	2	8,508	0.02%
2019/10/22	6	49.83	32	50.37	51.50	-26	8,344	-0.31%
2019/10/21	4	47.98	0	0.00	48.00	4	7,972	0.05%
2019/10/18	1	48.05	0	0.00	48.05	1	8,163	0.01%
2019/10/16	0	0.00	16	49.30	48.90	-16	8,062	-0.20%
2019/10/01	0	0.00	1	48.65	48.90	-1	7,650	-0.01%
2019/09/27	2	49.35	0	0.00	49.30	2	7,555	0.03%
2019/09/25	0	0.00	1	49.50	49.80	-1	7,362	-0.01%
2019/09/20	0	0.00	1	48.75	48.60	-1	7,247	-0.01%
2019/09/19	1	48.20	0	0.00	48.45	1	7,127	0.01%
2019/09/16	0	0.00	1	48.15	48.15	-1	7,141	-0.01%
2019/09/09	0	0.00	1	49.30	49.40	-1	7,083	-0.01%
2019/09/05	1	48.35	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	2	48.60	48.60	-2	6,968	-0.03%
2019/09/03	2	47.90	0	0.00	47.70	2	6,916	0.03%
2019/08/30	0	0.00	6	49.40	50.00	-6	6,881	-0.09%
2019/08/27	1	48.90	4	48.99	48.40	-3	6,762	-0.04%
2019/08/23	2	48.50	2	48.53	48.20	0	6,689	0.00%
2019/08/21	10	47.70	2	48.05	48.00	8	6,822	0.12%
2019/08/20	0	0.00	16	48.49	49.00	-16	6,719	-0.24%
2019/08/19	12	47.40	0	0.00	47.10	12	6,537	0.18%
2019/08/16	30	47.90	19	47.92	47.90	11	6,449	0.17%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/13	1	46.60	1	46.35	46.30	0	6,100	0.00%
2019/08/12	6	46.60	3	46.52	46.40	3	6,048	0.05%
2019/08/08	1	46.55	5	46.82	46.80	-4	5,952	-0.07%
2019/08/07	2	47.05	0	0.00	46.00	2	5,807	0.03%
2019/08/02	0	0.00	6	46.86	47.00	-6	5,354	-0.11%
2019/08/01	0	0.00	16	45.57	46.25	-16	5,076	-0.32%
2019/07/31	0	0.00	6	43.98	44.30	-6	4,712	-0.13%
2019/07/25	3	43.72	0	0.00	43.50	3	4,556	0.07%
2019/07/24	2	43.85	0	0.00	43.70	2	4,661	0.04%
2019/07/23	0.2	43.70	0	0.00	43.70	0.2	4,723	0.00%
2019/07/22	12	42.87	11	43.15	43.00	1	4,642	0.02%
2019/07/19	1.5	47.02	0	0.00	47.10	1.5	4,397	0.03%
2019/07/18	2	47.00	0	0.00	47.10	2	4,320	0.05%
2019/07/16	0	0.00	3	47.60	47.20	-3	4,222	-0.07%
2019/07/11	2	46.95	0	0.00	46.95	2	4,113	0.05%
2019/07/10	1	46.80	0	0.00	46.70	1	4,107	0.02%
2019/07/09	0	0.00	2	46.50	46.05	-2	4,096	-0.05%
2019/07/05	1	46.70	0	0.00	46.70	1	4,175	0.02%
2019/06/21	40	45.85	40	45.10	44.80	0	4,478	0.00%
2019/06/20	0.3	45.65	0	0.00	45.70	0.3	4,439	0.01%
2019/06/19	1	45.60	0	0.00	45.70	1	4,437	0.02%
2019/06/14	1	45.10	0	0.00	45.10	1	4,491	0.02%
2019/06/12	0.5	45.50	0	0.00	45.70	0.5	4,588	0.01%
2019/06/11	0	0.00	0.1	45.50	45.50	-0.1	4,657	0.00%
2019/06/03	0	0.00	3	45.53	45.50	-3	4,712	-0.06%
2019/05/30	0	0.00	2	45.00	45.10	-2	4,772	-0.04%
2019/05/13	2.5	43.00	0	0.00	43.00	2.5	5,452	0.05%
2019/05/10	1	43.10	0	0.00	43.05	1	5,622	0.02%
2019/05/09	2	43.20	0	0.00	43.40	2	5,755	0.03%
2019/05/08	2	43.50	0	0.00	43.30	2	5,802	0.03%
2019/05/07	1	43.15	0	0.00	44.30	1	5,821	0.02%
2019/05/06	1	43.25	1	43.50	43.25	0	5,845	0.00%
2019/04/30	2	43.58	1	43.55	43.55	1	6,144	0.02%
2019/04/24	1	44.65	0	0.00	44.65	1	6,281	0.02%
2019/04/23	0	0.00	1	44.50	45.00	-1	6,335	-0.02%
2019/04/19	0	0.00	2	44.45	44.40	-2	6,437	-0.03%
2019/04/12	1	43.90	0	0.00	43.95	1	7,004	0.01%
2019/04/01	1	44.95	20	44.49	44.60	-19	7,061	-0.27%
2019/03/29	1	44.10	10	44.45	44.85	-9	6,982	-0.13%
2019/03/28	1	44.05	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0	0.00	5	45.20	45.20	-5	6,941	-0.07%
2019/03/25	0	0.00	2	44.73	45.30	-2	7,124	-0.03%
2019/03/22	1	44.70	1	44.70	44.85	0	7,130	0.00%
2019/03/19	0	0.00	8	44.30	44.15	-8	7,223	-0.11%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/12	25	43.88	0	0.00	43.60	25	7,293	0.34%
2019/03/07	0	0.00	7	43.60	43.50	-7	7,876	-0.09%
2019/03/06	1.5	43.67	0.3	43.60	43.55	1.2	7,935	0.01%
2019/03/05	12	43.00	3	42.80	43.10	9	8,033	0.11%
2019/03/04	5	43.11	0	0.00	43.10	5	8,087	0.06%
2019/02/27	6	44.48	0	0.00	44.55	6	7,947	0.08%
2019/02/26	0	0.00	1	46.80	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	1	46.15	46.40	-1	7,680	-0.01%
2019/02/22	0	0.00	3	45.85	45.85	-3	7,702	-0.04%
2019/02/21	3	45.37	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	5	46.00	45.95	-5	7,720	-0.06%
2019/02/19	2	45.50	0	0.00	45.25	2	7,756	0.03%
2019/02/15	4	45.60	0	0.00	45.60	4	7,837	0.05%
2019/02/14	1	45.00	0	0.00	45.65	1	7,846	0.01%
2019/02/13	0	0.00	5	46.48	46.70	-5	7,813	-0.06%
2019/02/12	1	46.55	4	46.48	46.60	-3	7,819	-0.04%
2019/02/11	0	0.00	11	46.45	46.65	-11	7,868	-0.14%
2019/01/30	0	0.00	7	45.28	45.25	-7	7,772	-0.09%
2019/01/29	0	0.00	1	44.85	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	6	44.50	44.50	-6	7,670	-0.08%
2019/01/25	4	44.05	6	44.03	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	2	44.05	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	5	43.59	44.10	-5	7,699	-0.06%
2019/01/22	0	0.00	3	43.22	43.35	-3	7,586	-0.04%
2019/01/21	0	0.00	7	42.91	43.00	-7	7,476	-0.09%
2019/01/17	1	42.70	1	42.95	42.95	0	7,352	0.00%
2019/01/10	0	0.00	0.1	42.95	42.95	-0.1	7,226	0.00%
2019/01/09	0	0.00	9.5	43.07	43.30	-9.5	7,077	-0.13%
2019/01/07	0	0.00	1	41.30	41.45	-1	6,838	-0.01%
2019/01/03	0	0.00	1	41.10	41.50	-1	6,932	-0.01%
2018/12/20	0	0.00	6	41.10	41.20	-6	6,826	-0.09%
2018/12/19	0	0.00	3	40.88	41.00	-3	6,774	-0.04%
2018/12/18	0	0.00	1	40.20	40.00	-1	6,652	-0.02%
2018/12/12	0	0.00	1	40.45	40.50	-1	6,585	-0.02%
2018/12/11	0	0.00	4	40.53	40.50	-4	6,529	-0.06%
2018/12/10	0	0.00	2	40.80	40.95	-2	6,518	-0.03%
2018/12/04	2	41.10	2	41.35	41.65	0	6,591	0.00%
2018/12/03	0	0.00	9	41.27	41.30	-9	6,481	-0.14%
2018/11/30	0	0.00	3	40.47	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	1	39.95	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	1	39.40	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	3	38.98	39.35	-3	5,615	-0.05%
2018/11/26	0	0.00	1	38.40	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	1	38.10	38.00	-1	5,413	-0.02%
2018/11/21	0	0.00	6	38.10	38.40	-6	5,292	-0.11%
2018/11/19	0	0.00	1	38.60	38.70	-1	5,198	-0.02%
2018/11/15	1	38.30	0	0.00	38.70	1	5,059	0.02%
2018/11/12	0	0.00	2	38.00	38.45	-2	4,894	-0.04%
2018/11/09	2.1	37.53	0	0.00	38.00	2.1	4,868	0.04%
2018/11/08	0	0.00	1	38.60	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	4	38.35	38.55	-4	4,828	-0.08%
2018/11/06	1	37.70	1	37.80	38.00	0	4,792	0.00%
2018/11/01	0	0.00	3	36.67	37.00	-3	4,812	-0.06%
2018/10/24	0	0.00	2	35.65	35.65	-2	4,770	-0.04%
2018/10/23	2	35.00	2	35.28	35.65	0	4,777	0.00%
2018/10/19	0	0.00	2	34.25	34.50	-2	4,807	-0.04%
2018/10/17	3	34.20	0	0.00	34.15	3	4,840	0.06%
2018/10/16	1	33.55	0	0.00	33.95	1	4,910	0.02%
2018/10/11	2	33.15	0	0.00	33.05	2	4,978	0.04%
2018/10/05	2	36.00	0	0.00	36.50	2	5,088	0.04%
2018/10/04	2	37.00	0	0.00	36.80	2	5,058	0.04%
2018/10/03	0	0.00	0.2	37.65	37.35	-0.2	5,092	0.00%
2018/10/02	1	38.05	1	37.75	37.80	0	5,122	0.00%
2018/10/01	1	38.10	8	38.30	38.15	-7	5,124	-0.14%
2018/09/27	0	0.00	1	38.40	38.40	-1	5,130	-0.02%
2018/09/21	0	0.00	4	37.79	38.10	-4	5,172	-0.08%
2018/09/20	10	37.80	0	0.00	37.20	10	5,092	0.20%
2018/09/18	0	0.00	2	37.35	37.70	-2	5,159	-0.04%
2018/09/14	0	0.00	3	37.30	37.35	-3	5,325	-0.06%
2018/09/13	0	0.00	3	38.13	37.35	-3	5,356	-0.06%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/09/04	0	0.00	1.2	36.34	36.55	-1.2	5,660	-0.02%
2018/09/03	4	36.50	1	36.50	36.50	3	5,698	0.05%
2018/08/31	0	0.00	4	36.95	36.95	-4	5,760	-0.07%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	2	36.28	0	0.00	36.50	2	5,779	0.03%
2018/08/28	1.1	35.77	0	0.00	36.00	1.1	5,794	0.02%
2018/08/27	0.7	35.70	0	0.00	35.70	0.7	5,804	0.01%
2018/08/24	0	0.00	1	35.45	35.35	-1	5,819	-0.02%
2018/08/23	4	35.58	4	35.55	35.55	0	5,967	0.00%
2018/08/16	5	35.16	2	35.25	35.35	3	5,966	0.05%
2018/08/14	3	36.03	0	0.00	35.90	3	5,911	0.05%
2018/08/13	1	36.80	0	0.00	36.60	1	5,821	0.02%
2018/08/09	0	0.00	4	40.04	39.85	-4	5,760	-0.07%
2018/08/08	4	40.05	30	40.03	40.10	-26	5,673	-0.46%
2018/08/07	0	0.00	10	39.95	39.95	-10	5,628	-0.18%
2018/08/02	0	0.00	1	39.70	39.70	-1	5,595	-0.02%
2018/08/01	1	39.85	0	0.00	40.00	1	5,577	0.02%
2018/07/31	0	0.00	1	40.20	40.20	-1	5,611	-0.02%
2018/07/25	1	39.35	0	0.00	39.10	1	5,453	0.02%
2018/07/23	1	38.55	0	0.00	38.55	1	5,437	0.02%
2018/07/19	11	38.74	2	38.95	38.55	9	5,334	0.17%
2018/07/18	0	0.00	20.2	38.45	38.50	-20.2	5,322	-0.38%
2018/07/17	4	38.20	3	38.53	38.15	1	5,279	0.02%
2018/07/13	1	37.40	0	0.00	37.55	1	5,093	0.02%
2018/07/11	0	0.00	1	36.50	36.80	-1	5,066	-0.02%
2018/07/10	2	36.73	0	0.00	36.80	2	5,024	0.04%
2018/07/09	0	0.00	1	36.10	36.10	-1	5,014	-0.02%
2018/07/06	5	35.99	0	0.00	35.80	5	5,007	0.10%
2018/07/05	0	0.00	1	36.30	36.20	-1	4,984	-0.02%
2018/07/04	2	36.53	7	36.64	36.50	-5	5,016	-0.10%
2018/07/03	9	36.58	0	0.00	36.50	9	5,123	0.18%
2018/07/02	2	36.88	3	36.88	36.80	-1	5,118	-0.02%
2018/06/29	17	36.89	0	0.00	36.90	17	5,067	0.34%
2018/06/28	0	0.00	4	36.95	36.95	-4	5,009	-0.08%
2018/06/27	8	37.00	2	37.05	37.00	6	4,984	0.12%
2018/06/26	7	36.96	3	36.95	37.00	4	4,973	0.08%
2018/06/25	7	37.51	0	0.00	37.45	7	4,848	0.14%
2018/06/22	1	37.70	3	37.95	37.95	-2	4,763	-0.04%
2018/06/21	0	0.00	2	38.25	38.00	-2	4,686	-0.04%
2018/06/20	3	38.05	0	0.00	38.10	3	4,731	0.06%
2018/06/19	1	38.05	0	0.00	38.15	1	4,700	0.02%
2018/06/15	3	38.77	0	0.00	38.55	3	4,664	0.06%
2018/06/14	1	39.40	0	0.00	39.25	1	4,513	0.02%
2018/06/13	5	39.83	0	0.00	39.80	5	4,493	0.11%
2018/06/07	0	0.00	1	40.25	40.60	-1	4,985	-0.02%
2018/06/05	1	39.30	0.1	39.30	39.30	0.9	5,074	0.02%
2018/06/04	0	0.00	3	39.13	39.05	-3	5,102	-0.06%
2018/06/01	0	0.00	3	38.95	39.05	-3	5,167	-0.06%
2018/05/31	3	38.55	0	0.00	39.10	3	5,174	0.06%
2018/05/29	2	39.00	0.5	39.00	39.00	1.5	5,195	0.03%
2018/05/24	0	0.00	3	38.55	38.80	-3	6,289	-0.05%
2018/05/22	5	38.55	1	38.70	38.45	4	6,619	0.06%
2018/05/21	0	0.00	3	38.72	38.55	-3	6,735	-0.04%
2018/05/17	7	38.39	1	38.40	38.20	6	6,839	0.09%
2018/05/16	0.5	38.45	0	0.00	38.45	0.5	6,862	0.01%
2018/05/14	0	0.00	1	38.70	38.45	-1	7,048	-0.01%
2018/05/11	1	38.60	0	0.00	38.85	1	7,125	0.01%
2018/05/10	1	38.60	0	0.00	38.45	1	7,125	0.01%
2018/05/08	0	38.50	1	38.60	38.50	-1	7,162	-0.01%
2018/05/07	6	37.57	0	0.00	37.60	6	7,132	0.08%
2018/05/03	15	38.03	0	0.00	38.00	15	7,152	0.21%
2018/05/02	1	38.70	0	0.00	38.60	1	7,218	0.01%
2018/04/27	0	0.00	6	39.80	39.95	-6	7,105	-0.08%
2018/04/24	0	0.00	2	39.98	39.15	-2	7,276	-0.03%
2018/04/23	0	0.00	1	40.25	40.25	-1	7,255	-0.01%
2018/04/19	1	40.90	0	0.00	40.50	1	7,208	0.01%
2018/04/18	3	40.60	0	0.00	40.65	3	7,217	0.04%
2018/04/16	6	41.30	0	0.00	41.40	6	7,188	0.08%
2018/04/13	0	0.00	1	41.30	41.20	-1	7,222	-0.01%
2018/04/12	1	40.85	0	0.00	40.95	1	7,202	0.01%
2018/04/11	2	40.70	0	0.00	40.50	2	7,219	0.03%
2018/04/10	3	40.30	0	0.00	40.50	3	7,210	0.04%
2018/04/03	1	40.50	0	0.00	40.30	1	7,080	0.01%
2018/03/23	13	40.42	0	0.00	40.50	13	7,119	0.18%
2018/03/22	0	0.00	1	41.40	41.40	-1	7,142	-0.01%
2018/03/21	3	41.10	0	0.00	41.10	3	7,231	0.04%
2018/03/20	5	41.65	2	41.60	41.75	3	7,292	0.04%
2018/03/16	1	42.10	0	0.00	41.75	1	7,679	0.01%
2018/03/15	0	0.00	2	42.18	42.35	-2	7,535	-0.03%
2018/03/14	2	41.25	1	41.20	40.75	1	7,453	0.01%
2018/03/13	3	41.77	0	0.00	41.75	3	7,307	0.04%
2018/03/09	1	42.70	3	42.75	42.60	-2	7,218	-0.03%
2018/03/08	2	42.63	0	0.00	42.70	2	7,228	0.03%
2018/03/06	3	43.40	3	43.35	43.30	0	7,397	0.00%
2018/03/05	6	43.35	40	43.15	43.00	-34	7,768	-0.44%
2018/03/02	40	43.20	5	43.14	43.00	35	7,769	0.45%
2018/03/01	5	42.80	1.5	43.00	42.70	3.5	7,735	0.05%
2018/02/27	9.5	43.38	0	0.00	42.00	9.5	7,397	0.13%
2018/02/26	1	43.80	6	43.23	43.00	-5	7,153	-0.07%
2018/02/23	0	0.00	1.4	42.46	42.70	-1.4	6,778	-0.02%
2018/02/22	0	0.00	0.1	39.35	39.35	-0.1	6,571	0.00%
2018/02/21	0	0.00	7	39.88	39.60	-7	6,570	-0.11%
2018/02/12	13	37.39	0	0.00	37.45	13	6,535	0.20%
2018/02/09	2	37.70	2	37.15	37.65	0	6,548	0.00%
2018/02/08	2	38.35	0	0.00	38.35	2	6,568	0.03%
2018/02/07	0	0.00	1	39.95	39.60	-1	6,701	-0.01%
2018/02/06	10	39.12	1	39.10	39.30	9	6,835	0.13%
2018/02/05	2	39.58	1	40.25	41.20	1	6,900	0.01%
2018/02/02	0	0.00	4	41.90	41.95	-4	7,010	-0.06%
2018/02/01	2	42.00	0	0.00	41.85	2	7,092	0.03%
2018/01/31	1	42.00	50	41.90	42.80	-49	7,129	-0.69%
2018/01/30	1	42.60	0	0.00	42.50	1	7,186	0.01%
2018/01/29	3	43.00	1	42.80	43.00	2	7,271	0.03%
2018/01/26	0	0.00	1	42.50	42.90	-1	7,407	-0.01%
2018/01/25	0	0.00	22	42.74	43.10	-22	7,575	-0.29%
2018/01/23	0	0.00	10	41.30	41.60	-10	7,740	-0.13%
2018/01/18	5	41.25	1	41.40	41.40	4	7,889	0.05%
2018/01/17	0	0.00	1	40.60	40.35	-1	7,809	-0.01%
2018/01/15	0	0.00	4	40.10	40.20	-4	7,881	-0.05%
2018/01/11	4	38.88	0	0.00	38.80	4	8,045	0.05%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	2	39.50	0	0.00	39.40	2	8,350	0.02%
2018/01/04	0	0.00	2	39.80	39.75	-2	8,470	-0.02%
2018/01/03	0	0.00	1.8	40.11	40.00	-1.8	8,536	-0.02%
2018/01/02	0	0.00	2	40.48	40.60	-2	8,581	-0.02%