神基 (3005)-凱基-中壢券商分點個股進出

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

神基

(3005)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
3,475張
產業
上市電腦週邊類股
646人加入追蹤

立即追蹤
本地時間:13:30

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

神基 (3005)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/12/03	1.1	106.97	0.1	107.63	105.00	1	2,543	0.04%
2024/12/02	1	106.01	0.1	106.50	105.00	1	2,510	0.04%
2024/11/28	1.1	103.95	1	103.00	103.50	0.1	2,493	0.00%
2024/11/27	0	0.00	1	105.00	104.00	-1	2,493	-0.04%
2024/11/25	2.1	105.77	0	0.00	106.00	2.1	2,462	0.08%
2024/11/22	1	104.50	0.1	107.50	106.00	1	2,469	0.04%
2024/11/20	2	103.50	0	0.00	103.00	2	2,425	0.08%
2024/11/19	0.1	104.00	0	0.00	105.50	0.1	2,438	0.00%
2024/11/18	5.1	108.50	0	0.00	105.50	5.1	2,387	0.21%
2024/11/14	2.1	113.76	0	0.00	113.50	2.1	2,314	0.09%
2024/11/12	1.1	114.57	0	0.00	114.50	1.1	2,399	0.04%
2024/11/11	2	118.00	1.1	119.43	117.50	1	2,401	0.04%
2024/11/08	3	115.50	1	115.00	114.50	2	2,352	0.09%
2024/11/07	2	118.00	0.2	117.50	117.50	1.8	2,347	0.08%
2024/11/06	0	117.00	8	116.00	117.50	-8	2,326	-0.34%
2024/11/05	0	0.00	2	114.00	114.00	-2	2,279	-0.09%
2024/11/04	0	0.00	1	113.00	112.50	-1	2,340	-0.04%
2024/11/01	0	0.00	7.1	112.99	113.50	-7.1	2,449	-0.29%
2024/10/30	0	0.00	1	112.50	111.50	-1	2,458	-0.04%
2024/10/29	3.1	110.03	0	0.00	110.00	3.1	2,471	0.12%
2024/10/28	0	0.00	1	113.50	113.00	-1	2,502	-0.04%
2024/10/25	1	112.50	2	112.50	113.00	-1	2,567	-0.04%
2024/10/23	0	0.00	0.1	113.00	112.50	-0.1	2,640	0.00%
2024/10/22	0	0.00	1	112.00	112.00	-1	2,698	-0.04%
2024/10/21	1	110.00	0	0.00	112.00	1	2,788	0.04%
2024/10/18	0.1	110.50	0	0.00	110.00	0.1	2,822	0.00%
2024/10/16	0.1	112.00	0	0.00	112.00	0.1	2,859	0.00%
2024/10/11	0	112.00	1.1	111.56	111.50	-1	2,929	-0.04%
2024/10/09	2	113.23	1.1	112.15	111.00	1	2,961	0.03%
2024/10/08	0	0.00	1	114.50	114.00	-1	2,971	-0.03%
2024/10/07	5	112.50	1	114.00	114.00	4	3,083	0.13%
2024/10/04	0.1	112.30	0	0.00	111.50	0.1	3,175	0.00%
2024/10/01	0	112.00	0	0.00	112.00	0	3,290	0.00%
2024/09/30	0.1	113.00	0	0.00	111.50	0.1	3,544	0.00%
2024/09/27	6	112.08	0	0.00	112.00	6	3,991	0.15%
2024/09/26	3	113.83	18.1	113.97	112.00	-15.1	4,506	-0.33%
2024/09/25	0	0.00	0.1	109.50	109.50	-0.1	4,572	0.00%
2024/09/24	3.1	107.34	0	0.00	107.50	3.1	4,682	0.07%
2024/09/23	27	109.00	5	108.90	109.00	22	4,708	0.47%
2024/09/20	3	107.33	0	0.00	107.50	3	4,722	0.06%
2024/09/19	0	0.00	0.1	110.00	109.50	-0.1	4,817	0.00%
2024/09/16	0	0.00	1	110.00	109.00	-1	5,123	-0.02%
2024/09/10	2	108.00	0	0.00	106.50	2	5,531	0.04%
2024/09/09	0	108.50	0	0.00	111.00	0	5,557	0.00%
2024/09/05	0	0.00	3	110.50	110.50	-3	5,727	-0.05%
2024/09/04	1.1	108.64	0	0.00	109.50	1.1	5,916	0.02%
2024/09/03	0	0.00	2.1	112.57	112.50	-2.1	6,015	-0.03%
2024/09/02	0.1	113.00	5	114.00	114.00	-5	6,166	-0.08%
2024/08/30	1	113.99	0	0.00	113.00	1	6,311	0.02%
2024/08/29	3	112.00	2.1	113.26	113.50	0.9	6,464	0.01%
2024/08/28	0	0.00	0.1	112.00	112.50	-0.1	6,603	0.00%
2024/08/27	0	0.00	4	111.75	112.50	-4	6,743	-0.06%
2024/08/26	1	113.50	0.1	113.50	111.00	0.9	6,877	0.01%
2024/08/23	1.1	112.00	0	0.00	113.00	1.1	7,019	0.02%
2024/08/22	2	112.50	0.1	113.00	112.50	2	7,146	0.03%
2024/08/21	1.1	111.43	3.5	112.14	112.00	-2.4	7,248	-0.03%
2024/08/20	9	110.89	9	110.94	110.00	0	7,353	0.00%
2024/08/19	0.1	111.00	2	110.00	110.00	-2	7,570	-0.03%
2024/08/16	2	110.75	0	0.00	110.00	2	7,864	0.03%
2024/08/15	0	0.00	4.2	110.61	111.50	-4.2	8,390	-0.05%
2024/08/14	0	0.00	1.1	107.45	107.50	-1.1	8,635	-0.01%
2024/08/13	1.1	104.00	16	103.59	105.50	-15	8,711	-0.17%
2024/08/12	1	102.00	0	0.00	104.50	1	8,753	0.01%
2024/08/08	2	99.90	2	99.70	99.10	0	8,910	0.00%
2024/08/07	0	100.50	0	0.00	101.00	0	9,017	0.00%
2024/08/06	11	95.26	30	93.13	96.00	-19	9,026	-0.21%
2024/08/05	27.3	96.93	8.1	96.69	96.50	19.2	9,020	0.21%
2024/08/01	10	105.00	10.1	105.00	106.50	0	9,018	0.00%
2024/07/31	2	101.00	1	102.00	102.50	1	9,062	0.01%
2024/07/30	2.1	101.00	2	101.00	102.00	0.1	9,056	0.00%
2024/07/29	2	104.25	8	103.13	102.50	-6	9,060	-0.07%
2024/07/26	2	105.50	2	106.00	105.50	0	9,087	0.00%
2024/07/23	6	109.42	1	108.50	108.00	5	9,095	0.05%
2024/07/22	2.1	105.84	3.1	108.41	108.50	-1	9,068	-0.01%
2024/07/19	13	108.77	11	108.95	108.50	2	9,035	0.02%
2024/07/18	0.1	111.00	5	110.70	111.00	-5	9,087	-0.05%
2024/07/17	0	0.00	1.1	110.60	111.00	-1.1	9,124	-0.01%
2024/07/16	4	113.00	1	112.00	113.00	3	9,187	0.03%
2024/07/15	3	111.17	1	111.50	111.50	2	9,306	0.02%
2024/07/12	2	110.75	0.2	111.00	111.00	1.9	9,380	0.02%
2024/07/11	2	111.00	2	111.00	111.00	0	9,485	0.00%
2024/07/10	5.1	111.59	5	111.30	111.00	0	9,652	0.00%
2024/07/09	8.1	111.18	8	111.94	112.00	0.1	9,738	0.00%
2024/07/08	9.2	115.28	14	114.11	114.00	-4.8	9,710	-0.05%
2024/07/05	30	118.80	5.1	117.12	117.00	24.9	9,700	0.26%
2024/07/04	4	116.88	14	119.75	121.00	-10	9,712	-0.10%
2024/07/03	59.4	119.95	39.1	118.36	115.50	20.3	9,554	0.21%
2024/07/02	27.1	120.28	33.5	121.75	125.50	-6.4	9,193	-0.07%
2024/07/01	1	113.50	28	115.00	115.00	-27	8,751	-0.31%
2024/06/28	2.1	115.72	1	114.00	114.00	1.1	8,650	0.01%
2024/06/27	0.2	117.50	2	116.50	115.00	-1.8	8,680	-0.02%
2024/06/26	0	0.00	2	117.50	117.50	-2	8,986	-0.02%
2024/06/25	35.2	115.88	33	116.09	117.00	2.2	9,453	0.02%
2024/06/24	26.1	119.88	34.4	118.76	118.00	-8.4	9,843	-0.08%
2024/06/21	19.8	118.61	16.2	120.22	120.50	3.7	10,070	0.04%
2024/06/20	44	117.56	45	118.34	118.00	-1	10,208	-0.01%
2024/06/19	4.4	117.11	6	116.75	116.50	-1.6	10,519	-0.02%
2024/06/18	12.2	117.49	17	117.68	117.50	-4.8	11,408	-0.04%
2024/06/17	8.2	117.82	9.6	116.67	117.50	-1.4	12,371	-0.01%
2024/06/14	4	113.50	1.2	113.83	114.00	2.8	12,934	0.02%
2024/06/13	8.2	112.57	7.3	112.28	113.00	1	13,140	0.01%
2024/06/12	5.2	109.92	4.1	110.02	110.00	1.1	13,348	0.01%
2024/06/11	21.3	109.74	6	110.17	109.00	15.3	13,832	0.11%
2024/06/07	10	111.00	5	111.00	112.50	5	14,322	0.03%
2024/06/06	11.1	111.77	3	111.00	111.00	8.1	14,444	0.06%
2024/06/05	8	115.25	12	114.38	113.50	-4	14,360	-0.03%
2024/06/04	26.1	115.41	4	116.12	115.50	22	14,511	0.15%
2024/06/03	33	113.62	33.1	114.94	115.00	-0.1	14,877	0.00%
2024/05/31	3	114.00	2	114.00	114.00	1	15,084	0.01%
2024/05/30	5	112.80	25	112.78	112.50	-20	15,248	-0.13%
2024/05/29	9	115.06	12	115.13	114.00	-3	15,642	-0.02%
2024/05/28	6	114.33	4	113.88	113.50	2	15,975	0.01%
2024/05/27	15.3	115.15	0	0.00	113.50	15.3	16,096	0.10%
2024/05/24	3.2	113.52	1	113.00	113.00	2.2	16,446	0.01%
2024/05/23	7	114.71	9	115.94	114.50	-2	16,604	-0.01%
2024/05/22	18.1	116.05	21.1	116.38	116.50	-3	16,616	-0.02%
2024/05/21	17.1	114.41	24.3	114.46	116.50	-7.2	16,733	-0.04%
2024/05/20	41.1	107.25	31.1	107.75	107.50	10	16,742	0.06%
2024/05/17	5	104.80	1	104.00	104.00	4	16,681	0.02%
2024/05/16	1.6	105.35	0.1	107.50	105.50	1.5	16,656	0.01%
2024/05/15	3	107.33	3.7	107.59	106.50	-0.7	16,649	0.00%
2024/05/14	9.1	108.66	6.1	108.84	107.50	3	16,665	0.02%
2024/05/13	13.1	107.21	5.2	107.09	106.50	7.9	16,533	0.05%
2024/05/10	3	103.67	2	104.00	103.50	1	16,415	0.01%
2024/05/09	9	105.28	0	0.00	104.00	9	16,407	0.05%
2024/05/08	2	104.00	0	0.00	104.50	2	16,431	0.01%
2024/05/07	2.1	103.26	11	103.27	104.00	-9	16,479	-0.05%
2024/05/06	0.1	106.00	1	105.00	104.50	-1	16,440	-0.01%
2024/05/03	5	106.90	1.1	105.73	105.50	3.9	16,619	0.02%
2024/05/02	10.1	107.99	7	108.14	107.50	3.1	16,796	0.02%
2024/04/30	2.1	106.00	10	106.05	105.00	-7.9	16,892	-0.05%
2024/04/29	2	106.75	1	106.50	107.00	1	16,902	0.01%
2024/04/26	4	107.00	11	107.00	106.50	-7	16,917	-0.04%
2024/04/25	3.4	107.58	0	0.00	107.00	3.4	16,898	0.02%
2024/04/24	5	107.50	2.1	107.26	107.50	2.9	16,856	0.02%
2024/04/22	3.1	107.18	5	106.40	105.00	-1.9	16,749	-0.01%
2024/04/19	10	106.75	6	106.00	107.00	4	16,686	0.02%
2024/04/18	2.4	111.08	1	109.00	108.50	1.4	16,566	0.01%
2024/04/17	8	112.13	5	112.60	111.00	3	16,499	0.02%
2024/04/16	3.2	112.49	8.4	110.11	110.00	-5.2	16,399	-0.03%
2024/04/15	9.2	115.84	9	115.83	115.00	0.2	16,239	0.00%
2024/04/12	8.1	118.93	17	118.68	119.00	-8.9	16,132	-0.06%
2024/04/11	14.1	120.68	2	119.75	119.50	12.1	16,059	0.08%
2024/04/10	10.2	121.39	11.1	120.52	120.00	-1	15,977	-0.01%
2024/04/09	6.1	122.83	5	121.70	122.00	1.1	15,915	0.01%
2024/04/08	4.1	123.89	7	123.57	124.00	-2.9	15,937	-0.02%
2024/04/03	10.3	126.65	10	125.95	126.00	0.3	15,986	0.00%
2024/04/02	12.2	129.32	3	129.50	128.50	9.2	15,932	0.06%
2024/04/01	3	128.50	7.7	129.15	128.50	-4.7	15,905	-0.03%
2024/03/29	19.1	128.24	24.2	128.31	127.50	-5.1	15,772	-0.03%
2024/03/28	61.9	139.16	16	135.69	133.00	45.9	15,617	0.29%
2024/03/27	25.1	149.50	68.1	149.57	149.50	-43	15,297	-0.28%
2024/03/26	26.3	145.00	22.1	145.98	146.00	4.2	15,052	0.03%
2024/03/25	42.3	146.22	18	146.25	144.00	24.3	14,951	0.16%
2024/03/22	59.5	145.91	25.4	145.32	145.50	34.1	14,884	0.23%
2024/03/21	110.1	154.18	50.4	152.98	150.00	59.7	14,746	0.40%	大買/
2024/03/20	38.4	149.68	40.2	151.22	155.50	-1.8	14,312	-0.01%
2024/03/19	68.2	135.10	39.3	137.77	141.50	28.9	13,880	0.21%
2024/03/18	17.1	129.89	7.9	131.50	130.50	9.2	13,395	0.07%
2024/03/15	32.5	130.61	12	131.33	130.00	20.5	13,279	0.15%
2024/03/14	37.8	135.07	25.1	135.50	132.00	12.7	13,051	0.10%
2024/03/13	13.1	133.62	36.4	134.20	134.00	-23.4	12,566	-0.19%
2024/03/12	8.2	127.07	13.3	127.49	128.00	-5.1	11,999	-0.04%
2024/03/11	14.2	120.92	1.3	120.98	120.00	12.9	11,833	0.11%
2024/03/08	24.1	123.18	19	121.79	120.00	5.1	11,906	0.04%
2024/03/07	47.2	128.02	27.1	127.61	124.50	20.1	11,870	0.17%
2024/03/06	18.1	126.72	24.3	129.12	128.50	-6.2	11,531	-0.05%
2024/03/05	7.1	123.19	11.5	124.92	125.50	-4.4	11,348	-0.04%
2024/03/04	30.7	122.28	7.1	122.07	122.00	23.6	11,238	0.21%
2024/03/01	11.1	128.46	22.6	128.50	131.00	-11.6	10,833	-0.11%
2024/02/29	17.5	119.43	11	119.68	119.50	6.5	10,466	0.06%
2024/02/27	26.5	123.63	27.3	123.05	122.00	-0.8	10,325	-0.01%
2024/02/26	10.3	121.68	23.4	121.74	121.50	-13.1	10,042	-0.13%
2024/02/23	11.4	115.53	4.1	117.24	114.00	7.3	10,125	0.07%
2024/02/22	21.4	120.51	20.1	121.42	119.00	1.3	10,401	0.01%
2024/02/21	14.3	113.94	18.3	118.74	118.50	-4	10,311	-0.04%
2024/02/20	15	113.00	19.4	114.23	117.00	-4.4	10,033	-0.04%
2024/02/19	2	105.75	11.4	107.01	106.50	-9.4	9,819	-0.10%
2024/02/16	3	103.67	8	104.75	104.50	-5	9,769	-0.05%
2024/02/15	9	104.83	2	103.50	103.50	7	9,784	0.07%
2024/02/05	0.1	104.00	0.1	104.50	103.50	0	9,728	0.00%
2024/02/02	1	103.00	1	103.98	104.00	0	9,743	0.00%
2024/02/01	3	102.83	3	103.50	103.50	0	9,791	0.00%
2024/01/31	5.1	103.23	3	103.67	103.00	2.1	9,856	0.02%
2024/01/30	4.1	104.26	0	0.00	104.00	4.1	9,786	0.04%
2024/01/29	0.1	106.26	0	0.00	107.50	0.1	9,711	0.00%
2024/01/26	11.6	107.61	2	105.50	105.00	9.6	9,693	0.10%
2024/01/25	5.1	106.93	8.4	110.56	113.00	-3.3	9,469	-0.03%
2024/01/24	3	110.00	10.6	108.36	107.00	-7.6	9,248	-0.08%
2024/01/23	6.1	105.09	0	0.00	104.00	6.1	9,088	0.07%
2024/01/22	1	106.50	7.1	107.84	109.00	-6.1	9,047	-0.07%
2024/01/19	6	106.75	7	105.14	105.00	-1	8,987	-0.01%
2024/01/18	6.1	104.17	6	104.17	104.50	0.1	8,981	0.00%
2024/01/17	2.1	105.51	10	105.70	105.00	-8	8,979	-0.09%
2024/01/16	1.1	106.48	3	107.50	106.50	-2	8,985	-0.02%
2024/01/15	0	0.00	11.2	105.82	106.50	-11.2	8,975	-0.12%
2024/01/12	2.2	102.84	0	0.00	102.50	2.2	8,993	0.02%
2024/01/11	0	0.00	0.2	105.25	105.00	-0.2	9,000	0.00%
2024/01/09	3	103.83	6	103.75	103.50	-3	8,963	-0.03%
2024/01/08	1.1	103.98	2	103.00	103.50	-1	8,952	-0.01%
2024/01/05	7.1	104.14	8	104.00	103.50	-1	8,965	-0.01%
2024/01/04	5	105.40	3	104.50	105.00	2	8,991	0.02%
2024/01/03	8.1	105.31	6	104.50	104.00	2.1	9,035	0.02%
2024/01/02	8.1	108.55	3.6	107.39	108.00	4.5	8,990	0.05%
2023/12/29	5	107.10	9.2	109.08	111.00	-4.2	8,885	-0.05%
2023/12/28	7.1	105.50	5	105.80	106.00	2.1	8,803	0.02%
2023/12/27	5.1	106.20	5	106.90	105.50	0.1	8,817	0.00%
2023/12/26	5.1	106.89	4	107.38	107.00	1.1	8,821	0.01%
2023/12/25	5.2	108.96	11	110.14	106.00	-5.8	8,792	-0.07%
2023/12/22	7	108.36	9.2	106.91	109.00	-2.2	8,610	-0.03%
2023/12/21	12.1	102.55	21	102.90	102.50	-8.9	8,443	-0.11%
2023/12/20	5.2	106.12	0	107.00	106.00	5.1	8,182	0.06%
2023/12/19	12.1	104.59	4	105.99	106.00	8.1	7,969	0.10%
2023/12/18	9.1	107.67	6.1	108.26	107.00	3	7,753	0.04%
2023/12/15	38.2	109.87	38.3	109.12	108.50	-0.1	7,719	0.00%
2023/12/14	33.3	113.04	19.2	113.53	112.50	14.1	7,523	0.19%
2023/12/13	6.1	108.00	10	107.60	106.00	-3.9	7,045	-0.06%
2023/12/12	1	103.50	4	104.37	104.50	-3	6,845	-0.04%
2023/12/11	1	102.50	3	103.17	103.00	-2	6,866	-0.03%
2023/12/08	2	103.25	5.8	103.76	103.00	-3.8	7,036	-0.05%
2023/12/07	0	0.00	3	104.83	103.50	-3	6,992	-0.04%
2023/12/06	2	102.00	2	103.25	102.00	0	6,897	0.00%
2023/12/05	5.4	100.63	2	101.50	100.50	3.4	6,825	0.05%
2023/12/04	42.3	105.39	42	103.94	103.50	0.3	6,741	0.00%
2023/12/01	3	104.50	4	104.85	105.00	-1	6,483	-0.02%
2023/11/30	3	101.50	3.2	102.19	101.50	-0.2	6,301	0.00%
2023/11/29	3	102.33	5.5	103.14	103.00	-2.5	6,129	-0.04%
2023/11/28	4.5	98.51	67	99.21	99.20	-62.5	5,969	-1.05%
2023/11/27	72	98.10	1.1	99.01	97.60	70.9	5,875	1.21%
2023/11/24	11	102.64	4.1	101.57	102.00	6.9	5,748	0.12%
2023/11/22	72.1	107.42	74	108.13	109.00	-1.9	5,452	-0.04%
2023/11/21	17.2	102.91	33	104.74	109.00	-15.9	5,076	-0.31%
2023/11/20	4.1	95.90	11.6	98.69	99.50	-7.5	4,586	-0.16%
2023/11/17	35.1	85.12	36.6	87.56	90.50	-1.5	4,285	-0.04%
2023/11/16	0	0.00	4.4	81.87	82.30	-4.4	4,031	-0.11%
2023/11/15	2.2	80.80	1	80.90	80.70	1.2	4,037	0.03%
2023/11/14	1.2	80.80	1	80.60	80.80	0.2	4,088	0.00%
2023/11/13	0	0.00	1.7	80.27	80.60	-1.7	4,079	-0.04%
2023/11/10	0.1	79.50	1	79.50	79.50	-1	4,111	-0.02%
2023/11/09	5.1	79.76	1	80.60	79.90	4.1	4,125	0.10%
2023/11/08	0	0.00	6.5	79.88	80.80	-6.5	4,094	-0.16%
2023/11/07	0.3	77.46	0.6	77.61	77.70	-0.3	4,017	-0.01%
2023/11/06	0.1	75.70	0.2	76.60	76.60	-0.1	4,014	0.00%
2023/11/03	0	0.00	2.2	75.48	75.70	-2.2	3,997	-0.05%
2023/11/02	1	74.00	1.2	73.55	73.50	-0.2	3,977	0.00%
2023/11/01	4.1	72.48	3	73.00	72.80	1.1	3,983	0.03%
2023/10/31	0.1	73.30	0	0.00	72.30	0.1	4,058	0.00%
2023/10/30	0.3	74.87	1.2	75.23	74.40	-1	4,071	-0.02%
2023/10/27	1	73.30	0	0.00	73.60	1	4,095	0.02%
2023/10/26	3.1	73.50	4	73.03	73.00	-0.9	4,181	-0.02%
2023/10/25	2	74.80	1	74.20	74.20	1	4,188	0.02%
2023/10/24	0	0.00	0.2	74.90	75.10	-0.2	4,197	0.00%
2023/10/23	2	72.70	7	72.87	73.00	-5	4,188	-0.12%
2023/10/20	3.7	75.22	0.2	73.90	73.80	3.5	4,202	0.08%
2023/10/19	0	0.00	1.2	76.40	77.50	-1.2	4,170	-0.03%
2023/10/18	5.2	75.59	4	74.60	74.50	1.2	4,159	0.03%
2023/10/17	3.1	77.11	2	76.40	76.40	1.1	4,178	0.03%
2023/10/16	8.2	77.26	6	76.65	76.60	2.2	4,223	0.05%
2023/10/13	6.1	79.65	3	78.93	79.00	3.1	4,341	0.07%
2023/10/12	2	80.20	1.6	80.07	80.40	0.5	4,536	0.01%
2023/10/11	5.3	77.22	10	77.48	77.60	-4.7	4,504	-0.11%
2023/10/06	4.2	79.20	6.1	78.49	77.80	-2	4,541	-0.04%
2023/10/05	16.2	79.63	12	78.65	78.60	4.2	4,558	0.09%
2023/10/04	2.1	79.82	12	79.25	79.50	-10	4,587	-0.22%
2023/10/03	1.1	80.98	5.2	80.25	80.30	-4.2	4,565	-0.09%
2023/10/02	18	78.72	8.6	78.98	79.60	9.4	4,556	0.21%
2023/09/28	4.1	76.73	4.3	77.33	77.60	-0.2	4,541	0.00%
2023/09/27	8.2	75.23	8	76.00	76.10	0.2	4,544	0.00%
2023/09/26	0.2	77.23	13.2	77.53	76.10	-13.1	4,556	-0.29%
2023/09/25	6.2	77.54	24	77.85	77.60	-17.8	4,574	-0.39%
2023/09/22	6.5	76.78	6	77.58	77.90	0.5	4,706	0.01%
2023/09/21	21.5	76.46	7	76.59	76.70	14.5	4,949	0.29%
2023/09/20	27.5	79.91	26	79.91	79.80	1.5	4,966	0.03%
2023/09/19	23	80.96	18.7	81.78	80.80	4.3	4,781	0.09%
2023/09/18	13.4	77.93	20.3	76.64	77.20	-6.9	4,470	-0.15%
2023/09/15	3.5	75.33	1.1	75.21	75.50	2.4	4,358	0.06%
2023/09/14	8	75.39	5.3	76.29	75.00	2.7	4,396	0.06%
2023/09/13	19.4	76.30	15.4	76.45	77.90	4	4,267	0.09%
2023/09/12	0.1	72.05	19	72.38	72.30	-18.9	4,096	-0.46%
2023/09/11	4.2	70.16	0	0.00	70.00	4.2	4,151	0.10%
2023/09/08	0	0.00	1	71.00	71.90	-1	4,170	-0.02%
2023/09/07	10	72.25	12.4	71.76	71.80	-2.4	4,217	-0.06%
2023/09/06	6	70.63	5.1	71.45	71.40	0.9	4,208	0.02%
2023/09/05	3	70.63	3	71.00	71.00	0	4,236	0.00%
2023/09/04	0	0.00	0	70.30	70.00	0	4,279	0.00%
2023/09/01	0	0.00	0	70.70	70.80	0	4,381	0.00%
2023/08/31	9	69.31	4	69.05	70.40	5	4,419	0.11%
2023/08/30	3	68.73	4	68.70	68.70	-1	4,465	-0.02%
2023/08/29	5	68.56	6	68.95	69.20	-1	4,567	-0.02%
2023/08/28	1	68.10	9	69.10	68.20	-8	4,676	-0.17%
2023/08/25	0	0.00	6	70.10	70.30	-6	4,743	-0.13%
2023/08/24	1	70.00	2	70.40	70.50	-1	4,796	-0.02%
2023/08/23	5	70.52	1	69.70	69.70	4	4,860	0.08%
2023/08/22	1	70.80	3	71.37	71.10	-2	4,888	-0.04%
2023/08/21	9	70.90	3.1	70.95	70.80	6	4,942	0.12%
2023/08/18	4	70.60	8.3	70.11	70.20	-4.3	5,043	-0.08%
2023/08/17	0.4	68.80	1.1	69.02	69.80	-0.7	5,070	-0.01%
2023/08/16	0.3	67.95	2.1	67.21	68.40	-1.8	5,179	-0.03%
2023/08/15	5	65.62	5.4	66.60	66.40	-0.4	5,228	-0.01%
2023/08/14	1.2	64.18	0	0.00	65.30	1.2	5,378	0.02%
2023/08/11	0	65.90	1.1	65.85	65.90	-1.1	5,481	-0.02%
2023/08/10	9.1	63.88	0	0.00	64.10	9.1	5,549	0.16%
2023/08/09	0.1	65.90	1	65.90	65.90	-0.9	5,571	-0.02%
2023/08/08	1.2	66.08	0	0.00	65.90	1.2	5,619	0.02%
2023/08/07	5.1	66.35	1.3	66.10	66.00	3.8	5,665	0.07%
2023/08/04	1.2	63.06	10.1	64.10	64.20	-8.9	5,735	-0.15%
2023/08/02	0.1	65.50	1	65.60	65.60	-1	5,875	-0.02%
2023/08/01	3.1	66.76	0	0.00	66.20	3.1	6,035	0.05%
2023/07/31	0.1	68.65	2	69.15	67.70	-1.9	6,239	-0.03%
2023/07/28	3.1	67.47	16	67.54	67.60	-12.9	6,323	-0.20%
2023/07/27	3	68.20	2	67.90	67.80	1	6,407	0.02%
2023/07/26	6.1	68.14	0	0.00	68.00	6.1	6,442	0.10%
2023/07/25	3	69.40	1.3	69.38	69.10	1.7	6,492	0.03%
2023/07/24	6.1	67.86	5.1	67.60	67.60	1	6,487	0.02%
2023/07/21	0.1	69.05	2	69.00	69.30	-1.9	6,504	-0.03%
2023/07/20	5	68.80	33	68.72	68.40	-28	6,591	-0.42%
2023/07/19	2	69.95	47	70.89	69.40	-45	6,608	-0.68%
2023/07/18	11.1	70.12	8	70.83	70.30	3.1	6,643	0.05%
2023/07/17	10.1	72.30	9.1	71.99	72.50	1.1	6,601	0.02%
2023/07/14	2.1	67.81	1	68.20	68.00	1.1	6,624	0.02%
2023/07/13	1	67.60	2.1	67.88	67.20	-1.1	6,684	-0.02%
2023/07/12	5	66.18	1	66.20	66.10	4	6,748	0.06%
2023/07/11	4	65.18	1	65.10	65.10	3	6,764	0.04%
2023/07/10	2	65.40	1	65.10	65.10	1	6,785	0.01%
2023/07/07	14	66.64	5	66.62	66.10	9	6,849	0.13%
2023/07/06	0.1	68.50	6	68.30	68.00	-6	6,900	-0.09%
2023/07/05	3	68.13	8	67.89	67.70	-5	6,894	-0.07%
2023/07/04	1	68.40	3	68.63	68.80	-2	6,937	-0.03%
2023/07/03	0.2	69.10	3	68.33	68.60	-2.8	6,940	-0.04%
2023/06/30	16	66.96	18.1	66.73	66.90	-2.1	6,965	-0.03%
2023/06/29	38.2	65.91	4	65.73	66.30	34.2	6,907	0.49%
2023/06/28	5.1	72.56	6.1	73.58	72.50	-1	6,727	-0.02%
2023/06/27	2	71.60	2	71.55	71.10	0	6,723	0.00%
2023/06/26	2	71.50	3	72.00	71.00	-1	6,769	-0.01%
2023/06/21	0.1	73.20	13	72.88	72.80	-12.9	6,872	-0.19%
2023/06/20	3	71.63	3	71.77	72.10	0	6,909	0.00%
2023/06/19	5	70.84	4	70.68	70.30	1	6,905	0.01%
2023/06/16	11.1	72.05	0	0.00	71.50	11.1	6,935	0.16%
2023/06/15	7	74.70	7.1	73.73	73.20	-0.1	6,930	0.00%
2023/06/14	6	73.02	1	73.20	72.80	5	6,841	0.07%
2023/06/13	0	0.00	1	71.50	71.90	-1	6,851	-0.01%
2023/06/12	2	70.30	4	70.33	70.40	-2	6,825	-0.03%
2023/06/09	2	71.10	3	71.27	71.20	-1	6,808	-0.01%
2023/06/08	3	70.63	2	71.05	70.80	1	6,819	0.01%
2023/06/07	10.1	70.60	10	70.30	70.50	0.1	6,845	0.00%
2023/06/06	2	71.05	23	71.63	72.00	-21	6,872	-0.31%
2023/06/05	31	70.88	8	71.04	71.00	23	6,907	0.33%
2023/06/02	3	72.57	52	72.63	72.40	-49	6,955	-0.70%
2023/06/01	9	70.66	3	70.17	70.80	6	6,924	0.09%
2023/05/31	1	68.80	1.2	69.15	69.20	-0.2	6,913	0.00%
2023/05/30	38.1	68.10	4	67.90	67.40	34.1	6,874	0.50%
2023/05/29	14.1	68.54	52.1	68.78	69.40	-38	6,903	-0.55%
2023/05/26	8	67.60	7	67.37	67.40	1	6,829	0.01%
2023/05/25	33.2	67.75	50	68.87	67.40	-16.8	6,777	-0.25%
2023/05/24	121	68.56	19	68.41	68.50	102	6,676	1.53%	大買/鉅額交易
2023/05/23	15	67.00	19	66.92	67.50	-4	6,520	-0.06%
2023/05/22	13.1	66.88	118.2	65.57	66.60	-105.1	6,418	-1.64%	大賣/鉅額交易
2023/05/19	102.2	64.49	14	64.64	64.70	88.2	6,252	1.41%	大買/
2023/05/18	128	63.76	102.2	64.91	64.50	25.8	6,154	0.42%	大買/大賣/
2023/05/17	14	61.75	16	62.56	62.80	-2	5,962	-0.03%
2023/05/16	8	61.78	7	62.31	61.80	1	5,820	0.02%
2023/05/15	8	61.00	1	60.40	60.80	7	5,731	0.12%
2023/05/12	3	60.93	3	61.20	61.60	0	5,693	0.00%
2023/05/11	9	61.02	2.2	61.34	60.60	6.8	5,642	0.12%
2023/05/10	5	60.90	4	61.53	61.20	1	5,586	0.02%
2023/05/09	22	61.69	22.2	61.23	60.60	-0.2	5,493	0.00%
2023/05/08	12	61.64	19	62.03	61.60	-7	5,269	-0.13%
2023/05/05	35	62.03	13.4	62.61	62.90	21.6	5,077	0.43%
2023/05/04	17	61.46	15.2	61.23	61.20	1.8	4,812	0.04%
2023/05/03	3	60.17	4.3	60.05	59.80	-1.3	4,645	-0.03%
2023/05/02	5	59.34	5	59.58	59.50	0	4,548	0.00%
2023/04/28	0	0.00	3	58.20	58.80	-3	4,488	-0.07%
2023/04/27	0	0.00	1	57.20	57.20	-1	4,416	-0.02%
2023/04/26	0	0.00	4	56.63	56.60	-4	4,369	-0.09%
2023/04/25	10	57.61	8	57.06	57.10	2	4,315	0.05%
2023/04/24	11	58.86	6	59.10	59.40	5	4,199	0.12%
2023/04/21	3	58.33	12	57.78	57.90	-9	4,125	-0.22%
2023/04/20	9.3	59.56	8	59.29	59.20	1.3	4,020	0.03%
2023/04/19	8	60.44	19	61.02	61.50	-11	3,911	-0.28%
2023/04/18	7	59.11	10	59.03	58.90	-3	3,651	-0.08%
2023/04/17	6.2	58.66	11	58.45	58.50	-4.8	3,550	-0.13%
2023/04/14	2	57.15	2	57.10	57.10	0	3,370	0.00%
2023/04/13	3	56.93	2	56.90	57.00	1	3,296	0.03%
2023/04/12	7	57.66	2	57.70	57.60	5	3,216	0.16%
2023/04/11	0	0.00	4	56.70	57.00	-4	3,100	-0.13%
2023/04/10	2	55.85	0	0.00	55.70	2	2,978	0.07%
2023/04/07	1	55.70	1	55.60	55.60	0	2,921	0.00%
2023/04/06	1	53.90	1	54.20	54.70	0	2,830	0.00%
2023/03/31	4	53.48	4	53.58	53.50	0	2,787	0.00%
2023/03/30	0	0.00	2	53.95	54.70	-2	2,699	-0.07%
2023/03/29	10	52.83	2	53.40	53.20	8	2,593	0.31%
2023/03/28	6	55.70	1	55.70	55.60	5	2,499	0.20%
2023/03/27	8	56.11	1	56.00	56.00	7	2,421	0.29%
2023/03/24	6	56.92	14	57.25	56.80	-8	2,335	-0.34%
2023/03/23	2	56.00	2	56.45	56.40	0	2,203	0.00%
2023/03/22	6	55.97	2	56.25	55.50	4	2,139	0.19%
2023/03/21	1	55.00	0	0.00	55.30	1	2,067	0.05%
2023/03/20	8	56.00	1	56.00	55.30	7	2,003	0.35%
2023/03/17	3	56.60	1	56.50	56.10	2	1,931	0.10%
2023/03/16	0	0.00	6	56.27	56.60	-6	1,906	-0.31%
2023/03/15	5	57.06	4	57.10	56.50	1	1,866	0.05%
2023/03/14	3	56.93	0	0.00	57.00	3	1,822	0.16%
2023/03/13	0	0.00	15	56.73	56.80	-15	1,792	-0.84%
2023/03/10	0	0.00	5	57.14	57.40	-5	1,744	-0.29%
2023/03/09	0.3	57.30	8.3	57.24	57.20	-8	1,676	-0.48%
2023/03/08	2	57.55	2	57.15	58.00	0	1,543	0.00%
2023/03/07	8.2	56.31	4	56.65	56.60	4.2	1,438	0.29%
2023/03/06	2	55.05	5	55.28	55.10	-3	1,314	-0.23%
2023/03/03	12	53.97	31	54.12	54.40	-19	1,235	-1.54%
2023/03/01	0.2	52.00	6	51.47	51.70	-5.8	1,095	-0.53%
2023/02/24	1.1	48.66	5.1	49.10	49.20	-4	988	-0.40%
2023/02/23	3.1	48.51	3	48.58	48.55	0.1	970	0.01%
2023/02/22	0	0.00	1	47.70	47.70	-1	967	-0.10%
2023/02/21	1	47.65	0	0.00	47.70	1	979	0.10%
2023/02/20	2	47.65	1	47.95	47.95	1	991	0.10%
2023/02/17	1	47.10	1	47.45	47.30	0	989	0.00%
2023/02/16	1	47.05	2.1	47.20	47.20	-1.1	983	-0.11%
2023/02/13	1	47.30	1	47.20	47.20	0	993	0.00%
2023/02/10	2	47.13	0	0.00	46.90	2	997	0.20%
2023/02/09	1	48.05	0	0.00	47.85	1	994	0.10%
2023/02/08	2.3	47.37	9	47.66	47.65	-6.7	991	-0.68%
2023/02/07	0	47.35	0	0.00	47.15	0	983	0.00%
2023/02/06	0	0.00	1	46.75	46.80	-1	982	-0.10%
2023/02/03	2	46.45	1	46.65	46.60	1	987	0.10%
2023/02/02	0	0.00	1	46.70	46.55	-1	990	-0.10%
2023/02/01	0	0.00	6	45.98	45.95	-6	984	-0.61%
2023/01/31	1	46.00	3	45.62	45.50	-2	983	-0.20%
2023/01/30	2	45.50	0	0.00	45.45	2	986	0.20%
2023/01/13	1	44.70	0	0.00	44.40	1	988	0.10%
2023/01/12	0	44.35	1	44.65	44.35	-1	1,046	-0.09%
2023/01/09	2	44.40	1	44.55	44.55	1	1,054	0.09%
2023/01/05	1	44.60	0	0.00	44.45	1	1,064	0.09%
2023/01/04	0.2	44.40	1	44.35	44.35	-0.8	1,071	-0.07%
2023/01/03	1	43.75	1	43.75	43.75	0	1,081	0.00%
2022/12/29	0	43.70	30	43.80	43.60	-30	1,080	-2.78%
2022/12/28	0.1	43.30	0	0.00	43.15	0.1	1,078	0.01%
2022/12/27	20	43.48	0	0.00	43.45	20	1,082	1.85%
2022/12/26	10	43.77	1	43.70	43.60	9	1,090	0.83%
2022/12/23	0	43.40	0	0.00	43.55	0	1,096	0.00%
2022/12/22	1	43.30	1	43.40	43.40	0	1,110	0.00%
2022/12/21	2	43.60	1	43.75	43.30	1	1,123	0.09%
2022/12/20	2	44.60	0	0.00	43.30	2	1,133	0.18%
2022/12/19	2.2	44.88	1	44.80	44.70	1.2	1,154	0.11%
2022/12/14	3	44.10	0	0.00	43.90	3	1,151	0.26%
2022/12/13	0.1	43.70	1	43.35	43.50	-0.9	1,135	-0.08%
2022/12/09	1	42.45	2	42.60	42.30	-1	1,138	-0.09%
2022/12/07	1	42.20	1	42.15	42.15	0	1,156	0.00%
2022/12/06	0	0.00	3	42.68	42.45	-3	1,172	-0.26%
2022/12/05	2	43.05	0	0.00	42.90	2	1,176	0.17%
2022/12/02	1	43.15	1	43.45	43.35	0	1,182	0.00%
2022/12/01	1	42.75	0	0.00	42.90	1	1,180	0.08%
2022/11/25	3	41.67	1	41.50	41.50	2	1,197	0.17%
2022/11/24	0	0.00	5	41.52	41.70	-5	1,206	-0.41%
2022/11/23	6	41.33	2	41.60	41.10	4	1,228	0.33%
2022/11/22	1.1	41.11	0	0.00	41.10	1.1	1,249	0.09%
2022/11/18	2	41.00	0	0.00	41.15	2	1,326	0.15%
2022/11/17	1	40.65	0	0.00	41.00	1	1,329	0.08%
2022/11/16	1	41.30	1	41.05	41.05	0	1,388	0.00%
2022/11/15	1	41.20	0	0.00	41.45	1	1,506	0.07%
2022/11/14	8	41.15	0	0.00	41.20	8	1,723	0.46%
2022/11/09	1	39.70	0	0.00	40.10	1	1,818	0.05%
2022/11/08	0	0.00	1	39.95	39.50	-1	1,846	-0.05%
2022/11/07	1	39.65	1	39.80	39.65	0	1,865	0.00%
2022/11/04	2	39.00	0	0.00	39.15	2	1,892	0.11%
2022/11/03	1	39.40	0	0.00	39.20	1	1,907	0.05%
2022/11/02	1	39.70	1	39.90	39.85	0	1,922	0.00%
2022/11/01	1	38.95	0	0.00	38.70	1	1,990	0.05%
2022/10/26	1	38.80	0	0.00	38.65	1	2,072	0.05%
2022/10/25	0	0.00	2	39.20	38.95	-2	2,069	-0.10%
2022/10/24	1	40.20	0	0.00	39.90	1	2,084	0.05%
2022/10/19	0	0.00	13	41.36	40.75	-13	2,069	-0.63%
2022/10/13	0	0.00	1	40.20	40.20	-1	2,110	-0.05%
2022/10/11	2	41.38	0	0.00	41.25	2	2,099	0.10%
2022/10/05	4	42.88	0	0.00	42.55	4	2,093	0.19%
2022/09/28	0.2	41.40	0	0.00	41.00	0.2	2,094	0.01%
2022/09/26	0	0.00	1	42.40	41.65	-1	2,090	-0.05%
2022/09/23	0.2	43.70	0	0.00	43.40	0.2	2,070	0.01%
2022/09/22	0	0.00	1	44.35	44.35	-1	2,071	-0.05%
2022/09/21	1.2	44.80	0	0.00	44.55	1.2	2,067	0.06%
2022/09/16	2	45.50	0	0.00	45.15	2	2,068	0.10%
2022/09/14	1	47.05	2	46.73	47.00	-1	2,050	-0.05%
2022/09/13	1	47.05	2	46.98	47.00	-1	2,037	-0.05%
2022/09/06	2.2	45.24	1	45.00	44.90	1.2	2,008	0.06%
2022/09/05	10	46.10	2	45.63	45.55	8	2,027	0.39%
2022/09/01	1	46.70	0	0.00	46.60	1	2,045	0.05%
2022/08/29	2.2	46.09	0	0.00	46.10	2.2	1,999	0.11%
2022/08/25	1	46.80	1	47.35	47.30	0	1,937	0.00%
2022/08/24	0	0.00	3	46.23	46.10	-3	1,897	-0.16%
2022/08/23	1.2	46.10	0	0.00	46.00	1.2	1,885	0.06%
2022/08/22	5	47.71	2	47.30	46.70	3	1,820	0.16%
2022/08/19	3	48.67	2.6	48.36	48.70	0.4	1,685	0.02%
2022/08/18	0.2	45.30	6	45.93	46.10	-5.8	1,456	-0.40%
2022/08/16	0.2	45.95	0	0.00	45.50	0.2	1,366	0.01%
2022/08/15	1.2	46.55	0	0.00	46.45	1.2	1,341	0.09%
2022/08/12	1	46.85	1	47.20	47.20	0	1,315	0.00%
2022/08/08	0.2	46.00	0.2	47.00	45.40	0	1,267	0.00%
2022/08/05	0	0.00	0.2	47.60	47.10	-0.2	1,210	-0.02%
2022/08/04	0	0.00	1	45.45	45.45	-1	1,190	-0.08%
2022/08/03	1	45.35	5	45.22	44.85	-4	1,179	-0.34%
2022/07/29	0	0.00	8	47.04	47.10	-8	1,161	-0.69%
2022/07/28	0	0.00	0.4	46.53	46.20	-0.4	1,151	-0.03%
2022/07/27	1	44.65	0	0.00	45.90	1	1,127	0.09%
2022/07/26	0	0.00	2	45.00	45.20	-2	1,141	-0.18%
2022/07/25	1	45.25	2	45.50	45.55	-1	1,142	-0.09%
2022/07/21	0	0.00	1	44.50	44.50	-1	1,107	-0.09%
2022/07/20	20	43.76	1	43.85	43.80	19	1,108	1.71%
2022/07/15	1	42.25	0	0.00	42.20	1	1,128	0.09%
2022/07/14	1	41.45	0.1	43.00	42.00	0.9	1,129	0.08%
2022/07/13	0	0.00	0.1	42.60	41.60	-0.1	1,129	-0.01%
2022/07/12	0	0.00	1	40.75	40.40	-1	1,129	-0.09%
2022/07/08	0	0.00	0.1	42.00	42.10	-0.1	1,143	-0.01%
2022/07/07	1.4	40.16	2.1	40.22	40.60	-0.7	1,134	-0.06%
2022/07/06	1	40.00	0	0.00	39.20	1	1,135	0.09%
2022/07/01	2	39.78	0	0.00	39.75	2	1,201	0.17%
2022/06/30	0	40.90	0	0.00	40.35	0	1,196	0.00%
2022/06/29	1	42.00	0	0.00	41.80	1	1,197	0.08%
2022/06/22	0.2	42.00	0	0.00	41.85	0.2	1,416	0.01%
2022/06/21	0	0.00	1	42.00	42.55	-1	1,505	-0.07%
2022/06/20	0	41.40	0	0.00	41.20	0	1,536	0.00%
2022/06/17	1	41.86	0	0.00	41.85	1	1,569	0.07%
2022/06/16	3	42.80	0	0.00	42.50	3	1,591	0.19%
2022/06/14	0	42.73	0	0.00	42.60	0	1,634	0.00%
2022/06/13	0.4	44.15	0	0.00	43.70	0.4	1,628	0.03%
2022/06/10	3	44.85	10	44.90	44.75	-7	1,646	-0.43%
2022/06/08	12	45.85	0.2	46.31	45.85	11.8	1,654	0.71%
2022/05/25	1.2	43.99	1	44.15	44.05	0.2	1,982	0.01%
2022/05/24	0.2	44.80	0	0.00	43.90	0.2	2,017	0.01%
2022/05/20	1	44.80	1	44.50	44.50	0	2,071	0.00%
2022/05/19	0	0.00	1	44.15	44.20	-1	2,089	-0.05%
2022/05/18	1.1	45.70	0	0.00	45.55	1.1	2,092	0.05%
2022/05/17	1	44.90	0	0.00	45.20	1	2,124	0.05%
2022/05/13	0	0.00	2	43.20	43.25	-2	2,102	-0.10%
2022/05/12	0	44.10	0	0.00	43.85	0	2,100	0.00%
2022/05/11	10	45.65	0	0.00	45.50	10	2,061	0.49%
2022/05/10	2	45.70	1	46.00	46.00	1	2,054	0.05%
2022/05/09	0	0.00	1	46.15	46.00	-1	2,060	-0.05%
2022/05/06	4	47.23	0	0.00	47.20	4	2,056	0.19%
2022/05/05	5	47.10	1	47.35	47.35	4	2,062	0.19%
2022/05/04	7	47.06	0	0.00	46.65	7	2,060	0.34%
2022/04/29	1	46.15	0	0.00	46.05	1	2,036	0.05%
2022/04/20	1	46.25	0	0.00	46.15	1	2,042	0.05%
2022/04/15	0	46.40	20	46.23	46.20	-20	2,056	-0.97%
2022/04/14	0	0.00	1	46.75	46.85	-1	2,066	-0.05%
2022/04/13	2	46.48	0	0.00	46.55	2	2,068	0.10%
2022/04/11	0.4	47.40	0	0.00	46.70	0.4	2,065	0.02%
2022/04/08	10.4	48.08	1	48.25	48.10	9.4	2,062	0.46%
2022/04/07	10	49.00	0	0.00	48.80	10	2,050	0.49%
2022/04/01	0.2	49.60	0	0.00	49.30	0.2	2,013	0.01%
2022/03/31	2	49.75	0	49.90	49.75	2	2,002	0.10%
2022/03/30	1.2	50.03	0	0.00	49.95	1.2	1,989	0.06%
2022/03/29	1	50.50	0	0.00	50.40	1	1,962	0.05%
2022/03/28	0.2	50.80	1	50.30	50.30	-0.8	1,946	-0.04%
2022/03/25	16	51.80	2	51.10	51.00	14	1,918	0.73%
2022/03/24	10	56.90	5	56.70	56.60	5	1,753	0.29%
2022/03/22	2	55.95	2	56.30	56.30	0	1,657	0.00%
2022/03/21	6	56.40	0	0.00	56.30	6	1,615	0.37%
2022/03/17	5.1	56.31	0	0.00	56.30	5.1	1,560	0.33%
2022/03/16	1.4	56.18	1	56.00	56.00	0.4	1,535	0.02%
2022/03/15	0	0.00	1	56.10	56.10	-1	1,512	-0.07%
2022/03/14	0	0.00	4	57.13	56.70	-4	1,484	-0.27%
2022/03/11	2	57.70	1	57.30	57.30	1	1,470	0.07%
2022/03/10	1	57.60	1	57.60	58.00	0	1,462	0.00%
2022/03/09	1	57.10	2	57.10	57.30	-1	1,442	-0.07%
2022/03/08	1	56.60	1	57.00	57.00	0	1,426	0.00%
2022/03/07	1	57.10	1.4	57.08	57.20	-0.4	1,410	-0.03%
2022/03/04	0	0.00	1	58.40	58.40	-1	1,381	-0.07%
2022/03/03	1	57.50	2	56.50	57.60	-1	1,349	-0.07%
2022/03/02	10	56.10	0	0.00	56.00	10	1,317	0.76%
2022/03/01	4	55.60	1	55.70	55.90	3	1,295	0.23%
2022/02/25	1	58.50	0	0.00	58.70	1	1,179	0.08%
2022/02/24	2	58.20	2	59.00	58.10	0	1,158	0.00%
2022/02/23	0	0.00	1	59.80	59.80	-1	1,122	-0.09%
2022/02/22	1	58.60	1	58.60	58.60	0	1,095	0.00%
2022/02/21	1	59.10	7	59.16	59.50	-6	1,070	-0.56%
2022/02/18	1.2	58.42	9	58.62	58.60	-7.8	1,050	-0.74%
2022/02/17	0	0.00	4	58.28	58.20	-4	1,051	-0.38%
2022/02/14	0.3	57.30	1	57.20	57.30	-0.7	1,018	-0.07%
2022/02/09	0	0.00	1	56.10	56.40	-1	1,001	-0.10%
2022/02/08	1	55.70	1	55.80	55.80	0	983	0.00%
2022/01/26	1	54.00	0	0.00	53.90	1	981	0.10%
2022/01/25	0	54.40	0	0.00	54.20	0	975	0.00%
2022/01/21	0	0.00	1	54.90	54.60	-1	963	-0.10%
2022/01/19	2	55.20	0	0.00	54.60	2	944	0.21%
2022/01/18	10	54.80	0	0.00	54.70	10	927	1.08%
2022/01/17	2	54.10	0	0.00	54.20	2	921	0.22%
2022/01/07	0	0.00	3	55.20	54.90	-3	892	-0.34%
2022/01/03	4	56.45	4	56.18	56.30	0	848	0.00%
2021/12/30	1	55.30	0.2	55.70	55.70	0.8	820	0.10%
2021/12/29	1	54.80	1	54.50	54.80	0	803	0.00%
2021/12/27	0	0.00	5	54.50	54.60	-5	809	-0.62%
2021/12/24	1	54.10	0	0.00	54.10	1	806	0.12%
2021/12/23	1	53.90	1	53.90	54.00	0	818	0.00%
2021/12/22	1	53.50	0	55.70	53.80	1	837	0.12%
2021/12/20	2	53.55	0	0.00	53.20	2	849	0.24%
2021/12/14	0	0.00	3	54.50	54.10	-3	805	-0.37%
2021/12/08	2.2	53.84	0	0.00	53.90	2.2	782	0.28%
2021/12/06	3.2	53.51	0	0.00	53.40	3.2	768	0.42%
2021/12/01	0.1	54.40	16.6	54.15	54.50	-16.5	769	-2.14%
2021/11/30	1	53.50	1	53.90	53.90	0	757	0.00%
2021/11/29	2.3	52.73	0	0.00	53.30	2.3	752	0.31%
2021/11/26	0.1	53.00	0	0.00	52.80	0.1	763	0.01%
2021/11/24	1	53.50	0	0.00	53.40	1	761	0.13%
2021/11/22	1	54.80	1	54.60	54.80	0	751	0.00%
2021/11/19	0	0.00	3	54.63	54.70	-3	762	-0.39%
2021/11/17	0	0.00	2	54.30	54.20	-2	756	-0.26%
2021/11/16	16	54.22	0	0.00	54.20	16	759	2.11%
2021/11/15	4	54.28	1	54.90	54.70	3	765	0.39%
2021/11/12	0	0.00	1	54.60	54.40	-1	775	-0.13%
2021/11/11	1	54.30	0	0.00	54.40	1	773	0.13%
2021/11/10	1	54.60	0.2	55.00	54.50	0.8	787	0.10%
2021/11/09	1	54.50	0	0.00	55.00	1	791	0.13%
2021/11/03	0	0.00	0.4	54.25	54.40	-0.4	803	-0.04%
2021/11/02	0	0.00	1	53.20	53.40	-1	800	-0.12%
2021/10/28	0	0.00	0.2	52.91	53.00	-0.2	810	-0.02%
2021/10/26	0	0.00	1	51.50	51.80	-1	835	-0.12%
2021/10/21	1	51.40	0	0.00	51.90	1	1,028	0.10%
2021/10/08	0.2	50.90	0	0.00	50.60	0.2	1,253	0.01%
2021/10/07	0	0.00	1	50.90	50.80	-1	1,271	-0.08%
2021/10/06	1	50.80	0	0.00	50.20	1	1,298	0.08%
2021/10/01	3	50.37	0	0.00	50.40	3	1,328	0.23%
2021/09/30	0.2	51.60	0	0.00	51.70	0.2	1,335	0.01%
2021/09/29	0.2	52.30	0	0.00	51.10	0.2	1,346	0.01%
2021/09/23	1	52.80	0	0.00	52.90	1	1,383	0.07%
2021/09/14	0	0.00	1	52.90	52.90	-1	1,669	-0.06%
2021/09/10	1	53.00	0	0.00	52.90	1	1,901	0.05%
2021/09/07	0	0.00	1	52.80	52.50	-1	2,115	-0.05%
2021/09/06	0.2	53.00	0	0.00	52.60	0.2	2,176	0.01%
2021/09/03	1	53.40	0	0.00	53.40	1	2,185	0.05%
2021/09/01	0.3	53.70	0	0.00	53.80	0.3	2,204	0.01%
2021/08/31	0	0.00	1	52.90	52.30	-1	2,203	-0.05%
2021/08/30	1	52.30	0	0.00	52.30	1	2,217	0.05%
2021/08/26	0.2	53.00	0	0.00	52.50	0.2	2,251	0.01%
2021/08/25	1	51.76	1.2	52.68	52.70	-0.1	2,251	-0.01%
2021/08/23	0	0.00	0	51.70	51.30	0	2,251	0.00%
2021/08/20	0	0.00	1	51.00	51.00	-1	2,275	-0.04%
2021/08/18	3	52.23	4	51.88	52.80	-1	2,270	-0.04%
2021/08/16	0	0.00	1	52.90	53.00	-1	2,258	-0.04%
2021/08/12	0.3	54.80	1	54.00	54.60	-0.7	2,262	-0.03%
2021/08/11	0.2	53.60	0	0.00	53.20	0.2	2,282	0.01%
2021/08/10	2	54.40	0	0.00	53.90	2	2,294	0.09%
2021/08/09	0.4	54.70	0	0.00	54.60	0.4	2,319	0.02%
2021/08/06	2	54.75	0	0.00	54.70	2	2,350	0.09%
2021/08/05	2	55.55	4	55.50	55.60	-2	2,361	-0.08%
2021/08/04	0	0.00	10	55.10	55.60	-10	2,409	-0.41%
2021/08/03	1	56.20	2	55.90	55.80	-1	2,432	-0.04%
2021/08/02	0	0.00	0.7	55.90	56.30	-0.7	2,428	-0.03%
2021/07/29	3	56.90	0	0.00	57.10	3	2,421	0.12%
2021/07/28	0	0.00	8	58.06	58.50	-8	2,367	-0.34%
2021/07/27	1	56.60	0	0.00	56.40	1	2,340	0.04%
2021/07/26	3	57.50	0	0.00	57.20	3	2,331	0.13%
2021/07/22	1	57.10	0	0.00	56.80	1	2,316	0.04%
2021/07/21	14	57.04	1	57.00	57.00	13	2,304	0.56%
2021/07/20	0	0.00	11	55.70	56.00	-11	2,266	-0.49%
2021/07/16	11	56.00	0	0.00	55.90	11	2,274	0.48%
2021/07/15	0	0.00	3.2	55.23	55.50	-3.2	2,260	-0.14%
2021/07/13	3.7	54.76	0	0.00	54.40	3.7	2,237	0.17%
2021/07/09	1	54.20	0	0.00	54.00	1	2,270	0.04%
2021/07/06	0.6	53.70	2	53.20	53.20	-1.4	2,368	-0.06%
2021/07/05	0	0.00	1	54.60	54.00	-1	2,387	-0.04%
2021/07/01	1.3	54.27	0	0.00	54.10	1.3	2,465	0.05%
2021/06/30	1	55.80	1	55.10	55.00	0	2,509	0.00%
2021/06/29	0	0.00	0.2	55.70	55.50	-0.2	2,526	-0.01%
2021/06/28	0	0.00	11	54.82	55.20	-11	2,773	-0.40%
2021/06/24	0.3	54.05	0	0.00	54.20	0.3	2,904	0.01%
2021/06/22	0.3	53.00	0	0.00	52.70	0.3	2,906	0.01%
2021/06/21	1	51.80	1	54.00	51.80	0	2,846	0.00%
2021/06/17	0	0.00	3	53.17	54.70	-3	2,758	-0.11%
2021/06/16	1	51.50	1	51.80	51.80	0	2,746	0.00%
2021/06/15	13	52.03	2	52.10	52.10	11	2,770	0.40%
2021/06/04	1	50.80	0	0.00	50.40	1	2,893	0.03%
2021/06/03	2	51.20	0	0.00	51.00	2	2,969	0.07%
2021/05/21	1	50.10	0	0.00	49.80	1	3,747	0.03%
2021/05/17	0	0.00	1	47.55	48.10	-1	3,754	-0.03%
2021/05/14	1	49.45	0	0.00	49.50	1	3,722	0.03%
2021/05/13	0	0.00	3	49.83	50.00	-3	3,688	-0.08%
2021/05/12	1	50.30	4	49.41	50.30	-3	3,665	-0.08%
2021/05/11	3	53.40	0	0.00	53.10	3	3,616	0.08%
2021/05/07	0	0.00	6	56.00	55.70	-6	3,601	-0.17%
2021/05/05	1	55.30	0	0.00	55.00	1	3,611	0.03%
2021/05/04	6	54.83	2	54.10	54.50	4	3,602	0.11%
2021/04/28	0	0.00	2	57.80	57.50	-2	3,511	-0.06%
2021/04/26	1	57.00	4	57.50	57.00	-3	3,512	-0.09%
2021/04/23	2	56.75	4	56.20	56.50	-2	3,505	-0.06%
2021/04/22	5	56.52	0	0.00	56.30	5	3,499	0.14%
2021/04/21	1	57.80	0	0.00	57.70	1	3,470	0.03%
2021/04/20	2	57.85	0	0.00	58.30	2	3,471	0.06%
2021/04/19	0	0.00	3	57.67	57.90	-3	3,456	-0.09%
2021/04/16	3	57.93	0	0.00	57.90	3	3,452	0.09%
2021/04/15	0	0.00	9	58.17	58.10	-9	3,447	-0.26%
2021/04/14	10	56.83	0	0.00	57.00	10	3,434	0.29%
2021/04/13	3	58.43	0	0.00	58.50	3	3,394	0.09%
2021/04/12	2	59.00	0	0.00	58.60	2	3,359	0.06%
2021/04/09	1	59.00	10	59.30	58.50	-9	3,322	-0.27%
2021/04/08	2	58.45	1	58.30	58.60	1	3,282	0.03%
2021/04/07	1	57.00	3	57.50	57.50	-2	3,195	-0.06%
2021/04/06	8	58.08	1	57.60	57.00	7	3,172	0.22%
2021/04/01	1	59.50	2	58.90	58.90	-1	3,119	-0.03%
2021/03/31	24	59.61	1	58.90	58.60	23	3,085	0.75%
2021/03/30	2	65.50	9	65.56	66.80	-7	2,822	-0.25%
2021/03/29	1	64.10	1	63.20	64.10	0	2,728	0.00%
2021/03/26	1	63.80	1	63.50	63.60	0	2,681	0.00%
2021/03/24	1	65.20	1	65.30	65.60	0	2,517	0.00%
2021/03/23	0	0.00	6	65.03	65.70	-6	2,446	-0.25%
2021/03/22	7	63.54	4	63.63	64.30	3	2,356	0.13%
2021/03/19	5	62.44	1	63.30	63.50	4	2,297	0.17%
2021/03/18	1	62.30	0	0.00	62.80	1	2,254	0.04%
2021/03/17	4	61.70	2	61.80	62.10	2	2,220	0.09%
2021/03/15	5	60.56	1	61.00	60.90	4	2,193	0.18%
2021/03/12	2	61.20	5	61.10	61.00	-3	2,216	-0.14%
2021/03/11	6	62.18	5	61.80	61.50	1	2,203	0.05%
2021/03/10	0	0.00	2	61.65	61.90	-2	2,187	-0.09%
2021/03/09	1	60.90	6	61.33	61.80	-5	2,141	-0.23%
2021/03/08	3	60.97	6	59.85	60.60	-3	2,060	-0.15%
2021/03/05	10	58.62	6	59.28	58.90	4	1,955	0.20%
2021/03/04	3	56.53	26	57.20	56.50	-23	1,792	-1.28%
2021/03/03	1	56.10	2	56.20	56.40	-1	1,702	-0.06%
2021/03/02	37	56.28	10	56.70	56.10	27	1,660	1.63%
2021/02/26	13	55.93	43	55.42	56.90	-30	1,512	-1.98%
2021/02/25	1	51.50	10	51.80	51.80	-9	1,297	-0.69%
2021/02/23	3	51.80	5	51.74	51.90	-2	1,275	-0.16%
2021/02/22	0	0.00	2	50.60	51.00	-2	1,243	-0.16%
2021/02/18	2	49.33	1	49.50	49.20	1	1,193	0.08%
2021/02/03	2	47.78	0	0.00	47.65	2	1,170	0.17%
2021/02/01	0	0.00	1	48.10	47.85	-1	1,183	-0.08%
2021/01/29	1	48.90	0	0.00	48.05	1	1,179	0.08%
2021/01/28	1	48.75	2	49.20	48.75	-1	1,168	-0.09%
2021/01/21	1	47.85	0	0.00	47.60	1	1,181	0.08%
2021/01/20	0	0.00	1	47.70	47.50	-1	1,211	-0.08%
2021/01/19	10	48.40	5	49.00	48.35	5	1,202	0.42%
2021/01/15	0	0.00	3	48.65	48.20	-3	1,206	-0.25%
2021/01/11	0	0.00	2	49.30	49.25	-2	1,237	-0.16%
2021/01/06	0	0.00	2	48.15	48.10	-2	1,231	-0.16%
2021/01/05	0	0.00	1	48.80	48.75	-1	1,224	-0.08%
2020/12/30	3	48.65	0	0.00	48.80	3	1,239	0.24%
2020/12/15	1	48.00	0	0.00	48.10	1	1,247	0.08%
2020/12/11	0	0.00	6	48.15	48.35	-6	1,275	-0.47%
2020/12/10	2	48.70	0	0.00	48.75	2	1,302	0.15%
2020/12/09	1	49.55	0	0.00	49.50	1	1,328	0.08%
2020/12/08	6	50.30	3	49.87	49.75	3	1,324	0.23%
2020/12/07	0	0.00	3	49.80	49.65	-3	1,289	-0.23%
2020/12/04	28	49.12	2	49.10	49.30	26	1,288	2.02%
2020/12/02	6	48.08	0	0.00	48.30	6	1,269	0.47%
2020/11/30	0	0.00	1	48.30	48.15	-1	1,309	-0.08%
2020/11/25	0	0.00	2	48.50	48.05	-2	1,497	-0.13%
2020/11/24	1	48.00	0	0.00	47.90	1	1,585	0.06%
2020/11/23	0	0.00	10	48.45	48.40	-10	1,774	-0.56%
2020/11/19	0	0.00	1	48.10	48.10	-1	2,119	-0.05%
2020/11/12	0	0.00	1	48.30	48.20	-1	2,428	-0.04%
2020/11/11	0	0.00	2	48.20	48.35	-2	2,465	-0.08%
2020/11/10	0	0.00	2	48.30	48.25	-2	2,528	-0.08%
2020/11/09	2	48.00	0	0.00	48.35	2	2,531	0.08%
2020/10/29	1	48.50	3	48.30	48.10	-2	2,551	-0.08%
2020/10/28	3	48.85	0	0.00	48.75	3	2,538	0.12%
2020/10/27	0	0.00	13	48.03	47.85	-13	2,518	-0.52%
2020/10/21	0	0.00	1	46.95	47.75	-1	2,496	-0.04%
2020/10/20	1	46.70	0	0.00	46.80	1	2,492	0.04%
2020/10/19	12	47.23	0	0.00	47.20	12	2,496	0.48%
2020/10/15	0.1	45.85	0	0.00	45.75	0.1	2,485	0.00%
2020/10/13	1	46.50	2	46.50	46.55	-1	2,473	-0.04%
2020/10/08	0	0.00	1	46.20	46.20	-1	2,471	-0.04%
2020/10/07	1	45.95	0	0.00	46.20	1	2,496	0.04%
2020/10/05	1	45.95	0	0.00	46.10	1	2,530	0.04%
2020/09/24	1	45.30	0	0.00	45.15	1	2,714	0.04%
2020/09/23	0	0.00	2	46.33	46.25	-2	2,713	-0.07%
2020/09/21	1	47.00	0	0.00	46.65	1	2,827	0.04%
2020/09/16	0	0.00	1	46.50	46.30	-1	3,066	-0.03%
2020/09/15	2	46.40	0	0.00	46.45	2	3,146	0.06%
2020/09/11	2	46.53	5	46.58	46.10	-3	3,178	-0.09%
2020/09/10	0	0.00	1	47.20	47.25	-1	3,167	-0.03%
2020/09/09	3	48.10	1	47.60	47.60	2	3,163	0.06%
2020/09/07	0	0.00	1	48.60	47.55	-1	3,169	-0.03%
2020/09/04	1	48.30	6	48.08	48.10	-5	3,194	-0.16%
2020/09/03	1	48.80	1	48.60	48.75	0	3,181	0.00%
2020/09/02	1	49.95	2	49.35	49.00	-1	3,159	-0.03%
2020/09/01	2	48.30	2	48.63	48.35	0	3,122	0.00%
2020/08/31	8	50.12	14	50.06	48.80	-6	3,100	-0.19%
2020/08/28	4	49.94	4	49.90	50.00	0	3,021	0.00%
2020/08/27	9	49.66	14	50.51	49.80	-5	2,950	-0.17%
2020/08/26	2	49.10	8	46.73	48.00	-6	2,756	-0.22%
2020/08/25	0	0.00	18	46.46	46.90	-18	2,570	-0.70%
2020/08/24	8	45.24	7	46.38	46.15	1	2,442	0.04%
2020/08/21	0	0.00	2	44.78	44.90	-2	2,317	-0.09%
2020/08/20	1	42.90	0	0.00	43.05	1	2,267	0.04%
2020/08/19	1	44.05	12	44.09	44.00	-11	2,249	-0.49%
2020/08/18	1	45.00	0	0.00	44.45	1	2,235	0.04%
2020/08/17	0	0.00	3	44.90	44.55	-3	2,211	-0.14%
2020/08/14	2	44.68	3	44.08	44.00	-1	2,186	-0.05%
2020/08/12	0	0.00	1	42.80	43.15	-1	2,126	-0.05%
2020/08/10	0	0.00	2	42.80	43.05	-2	2,137	-0.09%
2020/08/06	2	42.10	0	0.00	42.10	2	2,152	0.09%
2020/08/05	6	42.23	0	0.00	42.30	6	2,146	0.28%
2020/08/04	1	42.40	0	0.00	42.40	1	2,145	0.05%
2020/07/31	0	0.00	2	42.30	42.15	-2	2,230	-0.09%
2020/07/30	0	0.00	1	42.20	42.20	-1	2,223	-0.04%
2020/07/29	2	41.65	3	41.80	41.65	-1	2,229	-0.04%
2020/07/28	0	0.00	17	41.74	41.65	-17	2,238	-0.76%
2020/07/27	2	41.73	1	41.90	41.60	1	2,246	0.04%
2020/07/24	1	42.20	0	0.00	42.20	1	2,244	0.04%
2020/07/23	1	42.40	0	0.00	42.45	1	2,232	0.04%
2020/07/22	3	42.60	0	0.00	42.50	3	2,241	0.13%
2020/07/21	7	42.53	0	0.00	42.50	7	2,224	0.31%
2020/07/17	3	42.80	0	0.00	42.80	3	2,193	0.14%
2020/07/15	5	42.85	1	42.60	43.05	4	2,200	0.18%
2020/07/14	2	42.30	0	0.00	42.50	2	2,197	0.09%
2020/07/13	3	42.70	0	0.00	42.60	3	2,184	0.14%
2020/07/10	2	43.20	0	0.00	42.90	2	2,183	0.09%
2020/07/09	1	43.75	0	0.00	43.80	1	2,172	0.05%
2020/07/08	5	43.96	0	0.00	44.15	5	2,157	0.23%
2020/07/07	0	0.00	11	44.96	45.05	-11	2,104	-0.52%
2020/07/06	0	0.00	4	44.39	44.60	-4	2,043	-0.20%
2020/07/02	2	43.75	1	43.80	43.80	1	2,022	0.05%
2020/07/01	14	43.67	1	43.65	43.60	13	2,003	0.65%
2020/06/30	11	43.04	1	43.15	43.45	10	1,970	0.51%
2020/06/29	0	0.00	1	41.65	41.95	-1	1,890	-0.05%
2020/06/24	1	41.90	0	0.00	42.60	1	1,808	0.06%
2020/06/22	1	41.70	2	41.60	42.85	-1	1,731	-0.06%
2020/06/19	8	42.50	0	0.00	41.95	8	1,681	0.48%
2020/06/18	1	43.10	0	0.00	43.15	1	1,595	0.06%
2020/06/16	6	42.80	0	0.00	42.95	6	1,619	0.37%
2020/06/12	1	42.35	1	42.40	42.70	0	1,681	0.00%
2020/06/11	3	43.77	0	0.00	43.35	3	1,715	0.17%
2020/06/09	1	44.90	0	0.00	44.85	1	1,760	0.06%
2020/06/08	0	0.00	1	45.40	45.15	-1	1,808	-0.06%
2020/06/05	3	44.83	1	44.95	44.90	2	1,797	0.11%
2020/06/04	1	44.00	0	0.00	44.05	1	1,808	0.06%
2020/06/03	2	44.48	0	0.00	44.10	2	1,858	0.11%
2020/06/01	1	43.70	0	0.00	43.70	1	1,879	0.05%
2020/05/28	2	44.60	2	44.63	44.05	0	1,869	0.00%
2020/05/27	0	0.00	1	44.60	44.65	-1	1,866	-0.05%
2020/05/26	2	44.23	0	0.00	44.05	2	1,878	0.11%
2020/05/21	0	0.00	2	44.30	44.45	-2	1,874	-0.11%
2020/05/20	1	44.40	0	0.00	44.35	1	1,862	0.05%
2020/05/14	1	46.50	0	0.00	46.10	1	1,900	0.05%
2020/05/13	0	0.00	2	47.30	47.40	-2	1,933	-0.10%
2020/05/12	1	45.85	1	45.90	46.20	0	2,036	0.00%
2020/05/11	1	46.50	1	46.45	46.20	0	2,042	0.00%
2020/05/08	3	46.48	3	46.87	46.45	0	2,051	0.00%
2020/05/07	20	46.48	9	46.53	46.85	11	2,040	0.54%
2020/05/05	0	0.00	1	44.00	44.00	-1	2,016	-0.05%
2020/05/04	6	43.94	0	0.00	44.00	6	2,044	0.29%
2020/04/28	6	43.60	0	0.00	43.65	6	2,082	0.29%
2020/04/24	1	43.10	0	0.00	43.15	1	2,144	0.05%
2020/04/23	2	43.00	0	0.00	42.95	2	2,166	0.09%
2020/04/21	5	42.50	0	0.00	42.35	5	2,197	0.23%
2020/04/20	9	43.62	0	0.00	43.75	9	2,181	0.41%
2020/04/17	15	44.48	6	44.06	44.10	9	2,172	0.41%
2020/04/16	5	44.35	2	44.00	44.35	3	2,153	0.14%
2020/04/15	12	43.55	0	0.00	43.95	12	2,137	0.56%
2020/04/14	5	42.80	0	0.00	43.10	5	2,116	0.24%
2020/04/13	5	42.40	6	42.47	42.35	-1	2,107	-0.05%
2020/04/10	14	42.87	0	0.00	42.85	14	2,106	0.66%
2020/04/09	1	43.40	0	0.00	42.80	1	2,111	0.05%
2020/04/08	0	0.00	1	43.30	42.90	-1	2,107	-0.05%
2020/04/07	2	43.15	0	0.00	42.20	2	2,090	0.10%
2020/04/01	1	42.25	0	0.00	42.25	1	2,053	0.05%
2020/03/30	0	0.00	1	42.20	42.20	-1	2,033	-0.05%
2020/03/27	1	43.00	2	42.15	42.00	-1	2,040	-0.05%
2020/03/26	5	45.75	0	0.00	45.55	5	1,971	0.25%
2020/03/25	0	0.00	3	43.03	43.05	-3	1,931	-0.16%
2020/03/24	2	42.18	2	43.03	41.80	0	1,887	0.00%
2020/03/23	3	42.32	6	42.75	41.60	-3	1,876	-0.16%
2020/03/20	1	41.10	1	43.00	43.00	0	1,861	0.00%
2020/03/18	2	43.00	0	0.00	42.50	2	1,804	0.11%
2020/03/13	1	46.25	0	0.00	47.20	1	1,653	0.06%
2020/03/12	0	48.75	4	49.15	48.90	-4	1,583	-0.25%
2020/03/09	0	0.00	1	50.50	49.00	-1	1,495	-0.07%
2020/03/06	5	50.60	7	51.03	50.60	-2	1,429	-0.14%
2020/03/05	6	51.02	0	0.00	51.00	6	1,424	0.42%
2020/03/04	3	49.62	0	0.00	49.80	3	1,402	0.21%
2020/03/02	0	0.00	5	48.44	48.60	-5	1,376	-0.36%
2020/02/26	1	49.70	2	49.68	49.50	-1	1,333	-0.07%
2020/02/20	2	51.70	0	0.00	51.50	2	1,376	0.15%
2020/02/19	1	51.20	0	0.00	51.30	1	1,364	0.07%
2020/02/18	2	51.70	2	51.60	52.00	0	1,353	0.00%
2020/02/14	0	0.00	2	52.50	52.60	-2	1,337	-0.15%
2020/02/13	7	52.26	14	51.99	52.50	-7	1,287	-0.54%
2020/02/12	1	50.20	11	50.17	50.40	-10	1,179	-0.85%
2020/02/10	0	0.00	1	50.10	50.00	-1	1,162	-0.09%
2020/02/06	1	49.45	2	49.85	49.40	-1	1,123	-0.09%
2020/02/05	5	49.37	3	50.03	49.95	2	1,110	0.18%
2020/02/04	1	48.60	2	49.00	49.00	-1	1,081	-0.09%
2020/02/03	1	48.85	7	49.38	49.00	-6	1,082	-0.55%
2020/01/31	1	49.15	1	50.00	49.70	0	1,049	0.00%
2020/01/30	0	0.00	5	47.89	49.10	-5	1,025	-0.49%
2020/01/20	1	48.65	1	49.10	49.15	0	970	0.00%
2020/01/17	0.5	48.30	7	48.53	48.50	-6.5	960	-0.68%
2020/01/15	1	47.35	0	0.00	47.45	1	1,042	0.10%
2020/01/14	1	47.25	0	0.00	47.35	1	1,059	0.09%
2020/01/10	0	0.00	2	46.80	46.95	-2	1,096	-0.18%
2020/01/06	4	46.31	0	0.00	46.20	4	1,117	0.36%
2019/12/20	1	46.50	0	0.00	46.50	1	1,278	0.08%
2019/12/19	0	0.00	2	47.00	46.90	-2	1,314	-0.15%
2019/12/12	2	46.95	2	47.45	46.65	0	1,371	0.00%
2019/12/11	0	0.00	2	47.20	47.15	-2	1,373	-0.15%
2019/12/10	0	0.00	2	46.95	46.80	-2	1,383	-0.14%
2019/12/09	3	46.72	0	0.00	46.80	3	1,398	0.21%
2019/12/06	0	0.00	6	47.15	46.80	-6	1,401	-0.43%
2019/12/05	7	46.11	0	0.00	46.10	7	1,393	0.50%
2019/12/03	2	46.28	0	0.00	46.30	2	1,415	0.14%
2019/12/02	7	46.66	2	47.20	46.20	5	1,436	0.35%
2019/11/29	0	0.00	2	46.95	46.95	-2	1,438	-0.14%
2019/11/28	2	46.70	0	0.00	46.50	2	1,483	0.13%
2019/11/27	0	0.00	8	46.78	46.75	-8	1,512	-0.53%
2019/11/26	4.5	46.53	0	0.00	46.95	4.5	1,520	0.30%
2019/11/21	5	46.11	0	0.00	45.80	5	1,586	0.32%
2019/11/20	2	46.75	0	0.00	46.85	2	1,550	0.13%
2019/11/19	2	47.50	0	0.00	47.00	2	1,567	0.13%
2019/11/18	1	47.70	0	0.00	47.55	1	1,573	0.06%
2019/11/13	0	0.00	1	48.70	48.55	-1	1,773	-0.06%
2019/11/07	1	48.80	0	0.00	48.65	1	1,936	0.05%
2019/10/28	0	0.00	1	49.60	49.65	-1	2,191	-0.05%
2019/10/24	0	0.00	1	49.55	49.75	-1	2,185	-0.05%
2019/10/23	4	49.48	10	49.60	50.20	-6	2,147	-0.28%
2019/10/22	2	48.95	1	48.50	48.50	1	2,062	0.05%
2019/10/21	0	0.00	4	48.80	49.00	-4	2,052	-0.19%
2019/10/18	0	0.00	1	48.45	48.25	-1	2,031	-0.05%
2019/10/16	0	0.00	2	48.45	48.60	-2	2,030	-0.10%
2019/10/15	0	0.00	2	48.50	48.55	-2	2,024	-0.10%
2019/10/09	0	0.00	4	48.56	48.10	-4	2,025	-0.20%
2019/10/07	0	0.00	2	48.78	48.70	-2	2,003	-0.10%
2019/10/04	0	0.00	1	47.40	47.45	-1	1,978	-0.05%
2019/09/27	0	0.00	1	46.80	46.75	-1	2,103	-0.05%
2019/09/25	0	0.00	2	48.40	49.00	-2	2,114	-0.09%
2019/09/20	5	46.90	5	47.25	47.50	0	2,075	0.00%
2019/09/16	1	46.50	0	0.00	46.75	1	2,483	0.04%
2019/09/10	1	46.95	0	0.00	47.20	1	2,602	0.04%
2019/09/09	2	47.48	0	0.00	47.20	2	2,604	0.08%
2019/09/05	1	48.00	1	48.35	48.10	0	2,602	0.00%
2019/09/04	1	48.35	0	0.00	48.30	1	2,597	0.04%
2019/09/02	6	46.99	2	46.85	47.20	4	2,601	0.15%
2019/08/30	2	47.58	1	48.10	47.35	1	2,557	0.04%
2019/08/28	1	48.90	0	0.00	47.85	1	2,532	0.04%
2019/08/27	2	48.13	0	0.00	48.35	2	2,514	0.08%
2019/08/23	1	49.00	19	48.92	48.80	-18	2,478	-0.73%
2019/08/22	0	0.00	1	48.90	48.95	-1	2,481	-0.04%
2019/08/21	0	0.00	1	48.20	48.50	-1	2,473	-0.04%
2019/08/20	4	48.38	3	48.63	48.45	1	2,452	0.04%
2019/08/19	18	48.71	1	48.25	47.80	17	2,428	0.70%
2019/08/16	3	49.13	10	49.18	48.45	-7	2,381	-0.29%
2019/08/15	0	0.00	12	47.33	47.55	-12	2,228	-0.54%
2019/08/13	1	46.70	0	0.00	47.00	1	2,133	0.05%
2019/08/12	0	0.00	5	47.20	47.30	-5	2,110	-0.24%
2019/08/06	0	0.00	5	46.45	46.50	-5	2,088	-0.24%
2019/08/05	5	47.18	0	0.00	47.35	5	2,043	0.24%
2019/08/02	5	46.25	10	46.85	46.70	-5	2,001	-0.25%
2019/07/31	0	0.00	1	45.90	45.50	-1	1,942	-0.05%
2019/07/25	0	0.00	1	44.55	44.65	-1	1,943	-0.05%
2019/07/24	1	45.00	0	0.00	44.80	1	1,950	0.05%
2019/07/22	0	0.00	2	44.60	44.65	-2	1,993	-0.10%
2019/07/15	1	44.60	0	0.00	44.65	1	2,138	0.05%
2019/07/08	0	0.00	1	43.95	43.30	-1	2,214	-0.05%
2019/07/04	0	0.00	1	43.50	43.30	-1	2,274	-0.04%
2019/07/03	4	45.84	0	0.00	45.85	4	2,220	0.18%
2019/06/24	4	48.90	0	0.00	48.15	4	2,100	0.19%
2019/06/21	0	0.00	12	47.46	47.90	-12	1,971	-0.61%
2019/06/19	11	46.42	0	0.00	47.00	11	1,792	0.61%
2019/06/18	0	0.00	6	45.85	45.90	-6	1,744	-0.34%
2019/06/13	4	45.00	4	44.50	44.50	0	1,764	0.00%
2019/06/10	3	43.77	2	43.65	43.65	1	1,842	0.05%
2019/06/03	1	42.30	0	0.00	41.80	1	1,930	0.05%
2019/05/29	0	0.00	1	40.75	40.80	-1	2,069	-0.05%
2019/05/22	1	43.20	0	0.00	43.05	1	2,130	0.05%
2019/05/21	0	0.00	1	41.75	42.45	-1	2,137	-0.05%
2019/05/14	1	43.10	0	0.00	43.40	1	2,163	0.05%
2019/05/02	4	45.51	0	0.00	45.25	4	2,255	0.18%
2019/04/30	2	45.03	0	0.00	46.45	2	2,233	0.09%
2019/04/29	3	44.83	0	0.00	44.75	3	2,216	0.14%
2019/04/26	1	46.00	0	0.00	45.85	1	2,176	0.05%
2019/04/24	1	46.70	0	0.00	46.80	1	2,156	0.05%
2019/04/22	0	0.00	6	46.40	46.40	-6	2,139	-0.28%
2019/04/18	6	49.00	6	48.50	48.40	0	2,015	0.00%
2019/04/17	1	48.35	0	0.00	48.40	1	1,992	0.05%
2019/04/16	0	0.00	1	48.35	48.65	-1	2,017	-0.05%
2019/04/11	2	49.05	1	48.70	47.55	1	1,991	0.05%
2019/04/09	1	48.55	0	0.00	48.25	1	1,887	0.05%
2019/04/03	0	0.00	3	49.15	49.00	-3	1,841	-0.16%
2019/04/02	1	49.05	0	0.00	49.60	1	1,822	0.05%
2019/04/01	1	49.45	0	0.00	49.05	1	1,782	0.06%
2019/03/28	0	0.00	1	52.00	51.40	-1	1,693	-0.06%
2019/03/27	0	0.00	1	51.80	51.90	-1	1,689	-0.06%
2019/03/26	2	51.90	0	0.00	52.20	2	1,675	0.12%
2019/03/22	5	50.74	0	0.00	51.50	5	1,655	0.30%
2019/03/19	1	50.70	0	0.00	50.50	1	1,679	0.06%
2019/03/18	0	0.00	2	50.50	51.00	-2	1,657	-0.12%
2019/03/14	1	51.30	0	0.00	51.50	1	1,591	0.06%
2019/03/11	0	50.40	1	50.90	50.40	-1	1,524	-0.07%
2019/03/06	0	0.00	1	49.50	49.65	-1	1,457	-0.07%
2019/03/05	0	0.00	2	49.30	49.00	-2	1,440	-0.14%
2019/03/04	2	48.58	1	48.80	48.40	1	1,388	0.07%
2019/02/27	0	0.00	1	46.60	47.30	-1	1,316	-0.08%
2019/02/26	0	0.00	50	46.69	46.80	-50	1,280	-3.90%
2019/02/25	0	0.00	30	46.20	46.20	-30	1,259	-2.38%
2019/02/21	0	0.00	1	45.75	45.50	-1	1,219	-0.08%
2019/02/18	1	45.50	5	45.76	46.25	-4	1,184	-0.34%
2019/02/12	3	46.30	1	46.60	45.95	2	1,119	0.18%
2019/02/11	2	46.00	1	46.30	46.15	1	1,093	0.09%
2019/01/29	1	45.35	0	0.00	45.10	1	1,031	0.10%
2019/01/28	0	0.00	1	45.40	45.35	-1	1,015	-0.10%
2019/01/25	2	44.55	3	44.68	44.60	-1	972	-0.10%
2019/01/24	1	43.55	4	44.33	44.60	-3	949	-0.32%
2019/01/23	0	0.00	1	41.85	41.75	-1	890	-0.11%
2019/01/22	2	41.95	0	0.00	41.85	2	888	0.23%
2019/01/21	1	43.20	0	0.00	42.85	1	888	0.11%
2019/01/17	0	0.00	2	43.35	42.50	-2	911	-0.22%
2019/01/11	2	42.90	3	42.90	42.90	-1	931	-0.11%
2019/01/08	0	0.00	2	42.85	42.30	-2	907	-0.22%
2019/01/07	1	42.00	5	42.35	42.50	-4	882	-0.45%
2018/12/25	1	39.60	0	0.00	39.65	1	922	0.11%
2018/12/18	0	0.00	1	40.00	40.25	-1	928	-0.11%
2018/12/17	1	40.30	0	0.00	40.25	1	925	0.11%
2018/12/14	2	41.75	2	40.90	41.00	0	923	0.00%
2018/12/12	0	0.00	1	40.50	40.50	-1	889	-0.11%
2018/12/07	0	0.00	3	39.00	38.80	-3	872	-0.34%
2018/12/06	3	38.03	0	0.00	37.95	3	900	0.33%
2018/11/29	0	0.00	9	37.36	37.40	-9	906	-0.99%
2018/11/28	19	36.84	0	0.00	36.95	19	887	2.14%
2018/11/27	0	0.00	10	36.55	36.75	-10	874	-1.14%
2018/11/20	2	37.75	0	0.00	37.80	2	915	0.22%
2018/11/15	1	37.50	0	0.00	37.60	1	942	0.11%
2018/10/30	0	0.00	1	36.25	36.15	-1	1,040	-0.10%
2018/10/26	0	0.00	1	35.80	35.80	-1	1,084	-0.09%
2018/10/24	6	35.20	0	0.00	35.50	6	1,118	0.54%
2018/10/23	1	36.95	6	36.51	36.35	-5	1,093	-0.46%
2018/10/19	6	37.10	0	0.00	37.30	6	1,092	0.55%
2018/10/18	0	0.00	1	37.45	37.85	-1	1,089	-0.09%
2018/10/17	0	0.00	8	37.53	37.30	-8	1,086	-0.74%
2018/10/15	1	37.90	0	0.00	38.25	1	1,113	0.09%
2018/10/08	20	39.40	0	0.00	39.55	20	1,079	1.85%
2018/10/05	31	39.95	0	0.00	39.95	31	1,091	2.84%
2018/10/03	2	41.10	0	0.00	41.40	2	1,095	0.18%
2018/09/28	20	39.85	0	0.00	39.95	20	1,111	1.80%
2018/09/20	0	0.00	11	39.80	39.80	-11	1,161	-0.95%
2018/09/19	0	0.00	5	40.90	40.95	-5	1,177	-0.42%
2018/09/14	1	40.00	0	0.00	40.20	1	1,244	0.08%
2018/09/13	1	38.00	0	0.00	39.80	1	1,277	0.08%
2018/09/12	1	38.00	2	39.20	38.20	-1	1,350	-0.07%
2018/09/11	1	39.05	1	39.60	39.60	0	1,558	0.00%
2018/09/10	1	39.10	0	0.00	39.25	1	1,564	0.06%
2018/09/07	8	40.48	0	0.00	39.95	8	1,558	0.51%
2018/09/06	10	41.05	6	41.10	40.95	4	1,537	0.26%
2018/09/05	0	0.00	2	41.05	40.75	-2	1,539	-0.13%
2018/09/04	6	40.90	0	0.00	41.00	6	1,554	0.39%
2018/08/29	0	0.00	10	42.05	41.90	-10	1,580	-0.63%
2018/08/28	2	41.75	0	0.00	41.75	2	1,578	0.13%
2018/08/21	2	40.78	0	0.00	40.55	2	1,585	0.13%
2018/08/20	5	41.00	0	0.00	40.70	5	1,581	0.32%
2018/08/16	5	41.25	0	0.00	41.35	5	1,564	0.32%
2018/08/14	1	41.10	0	0.00	41.10	1	1,567	0.06%
2018/08/13	7	41.80	0	0.00	40.95	7	1,560	0.45%
2018/08/10	1	42.60	1	42.55	42.35	0	1,529	0.00%
2018/08/09	1	42.50	0	0.00	42.35	1	1,535	0.07%
2018/08/07	1	43.00	0	0.00	42.70	1	1,532	0.07%
2018/08/02	12	43.15	0	0.00	43.15	12	1,549	0.77%
2018/08/01	0	0.00	1	44.70	45.00	-1	1,511	-0.07%
2018/07/31	1	46.65	2	46.65	46.65	-1	1,494	-0.07%
2018/07/27	3	46.25	0	0.00	46.35	3	1,470	0.20%
2018/07/25	0	0.00	1	46.60	46.65	-1	1,476	-0.07%
2018/07/23	3	46.90	4	46.73	46.15	-1	1,473	-0.07%
2018/07/18	1	46.20	1	46.40	46.50	0	1,447	0.00%
2018/07/17	0	0.00	5	46.50	46.40	-5	1,445	-0.35%
2018/07/16	21	45.50	6	45.86	45.70	15	1,429	1.05%
2018/07/13	1	45.95	0	0.00	46.00	1	1,419	0.07%
2018/07/12	0	0.00	3	45.60	45.70	-3	1,409	-0.21%
2018/07/11	0	0.00	1	45.50	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	1	45.20	45.35	-1	1,451	-0.07%
2018/07/06	1	44.50	1	44.70	44.70	0	1,535	0.00%
2018/07/03	0	0.00	1	45.25	44.35	-1	1,599	-0.06%
2018/07/02	0	0.00	2	45.13	45.00	-2	1,616	-0.12%
2018/06/28	1	43.50	0	0.00	43.00	1	1,599	0.06%
2018/06/25	1	44.95	6	44.85	44.05	-5	1,628	-0.31%
2018/06/22	10	46.18	4	46.59	45.80	6	1,590	0.38%
2018/06/21	1	47.05	13	47.14	46.50	-12	1,552	-0.77%
2018/06/20	26	47.33	15	47.50	47.25	11	1,475	0.75%
2018/06/14	0	0.00	1	45.00	44.60	-1	1,253	-0.08%
2018/06/12	0	0.00	5	44.97	45.25	-5	1,290	-0.39%
2018/06/11	0	0.00	5	44.64	45.30	-5	1,289	-0.39%
2018/06/05	0	0.00	40	44.36	43.85	-40	1,382	-2.89%
2018/06/01	0	0.00	6	43.92	43.90	-6	1,369	-0.44%
2018/05/25	1	42.35	0	0.00	42.35	1	1,357	0.07%
2018/05/24	5	42.40	0	0.00	42.40	5	1,366	0.37%
2018/05/23	10	42.58	0	0.00	42.40	10	1,376	0.73%
2018/05/22	7	43.00	0	0.00	42.90	7	1,380	0.51%
2018/05/21	1	42.85	0	0.00	42.80	1	1,378	0.07%
2018/05/18	1	42.35	0	0.00	42.55	1	1,387	0.07%
2018/05/17	7	42.38	0	0.00	42.30	7	1,413	0.50%
2018/05/15	0	0.00	2	43.05	42.80	-2	1,423	-0.14%
2018/05/08	2	42.00	0	0.00	41.90	2	1,521	0.13%
2018/05/07	1	41.60	0	0.00	41.60	1	1,536	0.07%
2018/05/04	0	0.00	5	41.80	41.80	-5	1,532	-0.33%
2018/05/02	26	42.48	0	0.00	42.15	26	1,534	1.69%
2018/04/30	2	42.23	0	0.00	42.80	2	1,546	0.13%
2018/04/24	1	42.50	0	0.00	42.55	1	1,702	0.06%
2018/04/20	2	44.00	0	0.00	44.20	2	1,726	0.12%
2018/04/16	0	0.00	2	45.15	45.10	-2	1,849	-0.11%
2018/04/13	1	45.00	0	0.00	44.50	1	1,865	0.05%
2018/04/12	2	45.00	6	45.08	45.30	-4	1,958	-0.20%
2018/04/10	0	0.00	1	44.10	44.25	-1	2,091	-0.05%
2018/04/09	0	0.00	8	44.08	44.10	-8	2,336	-0.34%
2018/04/03	0	0.00	3	44.05	43.80	-3	2,382	-0.13%
2018/04/02	1	43.25	10	43.28	43.40	-9	2,371	-0.38%
2018/03/29	9	42.13	0	0.00	41.85	9	2,444	0.37%
2018/03/26	5	43.25	3	43.50	43.20	2	2,570	0.08%
2018/03/23	1	43.65	0	0.00	43.70	1	2,589	0.04%
2018/03/22	0	0.00	45	44.10	44.00	-45	2,674	-1.68%
2018/03/20	15	43.80	0	0.00	44.00	15	2,743	0.55%
2018/03/19	5	43.60	0	0.00	44.00	5	2,821	0.18%
2018/03/16	0	0.00	2	43.80	43.35	-2	2,842	-0.07%
2018/03/14	0	0.00	2	44.25	44.10	-2	2,908	-0.07%
2018/03/12	2	43.65	6	44.06	44.55	-4	2,938	-0.14%
2018/03/02	15	42.80	0	0.00	42.80	15	2,955	0.51%
2018/03/01	10	43.05	0	0.00	43.10	10	3,023	0.33%
2018/02/26	3	43.00	1	43.15	43.40	2	3,039	0.07%
2018/02/23	2	42.65	0	0.00	42.90	2	3,068	0.07%
2018/02/22	1	42.90	0	0.00	42.50	1	3,094	0.03%
2018/02/21	1	42.70	0	0.00	42.80	1	3,094	0.03%
2018/02/12	1	42.50	0	0.00	41.90	1	3,099	0.03%
2018/02/07	2	42.50	0	0.00	42.30	2	3,068	0.07%
2018/02/06	2	40.90	149	40.52	40.90	-147	3,052	-4.81%	大賣/鉅額交易
2018/02/05	0	0.00	2	42.25	42.40	-2	3,010	-0.07%
2018/01/31	3	43.37	24	43.43	43.45	-21	3,021	-0.69%
2018/01/30	6	42.75	0	0.00	42.50	6	2,975	0.20%
2018/01/29	6	43.15	0	0.00	43.15	6	2,956	0.20%
2018/01/24	0	0.00	5	43.70	43.60	-5	2,961	-0.17%
2018/01/19	1	44.55	6	44.35	44.10	-5	2,918	-0.17%
2018/01/18	3	43.60	0	0.00	43.80	3	2,837	0.11%
2018/01/17	4	43.91	18	43.41	43.55	-14	2,818	-0.50%
2018/01/15	25	43.10	4	43.14	43.00	21	2,796	0.75%
2018/01/12	2	43.73	0	0.00	43.75	2	2,775	0.07%
2018/01/11	7	42.78	0	0.00	42.95	7	2,756	0.25%
2018/01/10	2	43.00	1	43.15	43.15	1	2,738	0.04%
2018/01/09	28	44.28	0	0.00	44.00	28	2,712	1.03%
2018/01/08	92	45.17	18	44.94	44.65	74	2,675	2.77%
2018/01/05	2	47.85	31	47.26	47.15	-29	2,575	-1.13%
2018/01/04	5	48.46	3	48.20	48.50	2	2,501	0.08%
2018/01/03	13	47.95	56	47.53	48.60	-43	2,395	-1.79%
2018/01/02	22	45.04	9	45.04	45.00	13	2,162	0.60%