金居 (8358)-華南永昌-林口券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	1	58.20	0	0.00	58.20	1	1,531	0.07%
2024/12/13	1	61.40	3	61.10	60.80	-2	1,501	-0.13%
2024/12/11	2	60.90	0	0.00	60.60	2	1,439	0.14%
2024/12/10	1	60.60	0	0.00	60.30	1	1,434	0.07%
2024/12/05	1	61.40	0	0.00	61.30	1	1,429	0.07%
2024/12/04	1	61.40	1	60.80	61.40	0	1,420	0.00%
2024/12/03	0	0.00	2	59.80	59.00	-2	1,378	-0.15%
2024/12/02	1	59.10	10	58.80	59.20	-9	1,406	-0.64%
2024/11/29	0	0.00	1	58.80	59.00	-1	1,416	-0.07%
2024/11/28	4	57.58	0	0.00	57.40	4	1,495	0.27%
2024/11/26	0	0.00	0	60.30	60.10	0	1,502	0.00%
2024/11/25	1	60.70	7	60.80	60.90	-6	1,516	-0.40%
2024/11/22	21	61.50	17	59.50	61.50	4	1,523	0.26%
2024/11/21	7	58.00	1	58.20	58.20	6	1,439	0.42%
2024/11/20	1	57.00	2	57.30	56.80	-1	1,454	-0.07%
2024/11/19	7	57.07	0	0.00	57.40	7	1,498	0.47%
2024/11/18	2	56.50	0	0.00	56.30	2	1,552	0.13%
2024/11/15	1	57.10	0	0.00	57.20	1	1,564	0.06%
2024/11/12	6	58.08	0	0.00	57.80	6	1,621	0.37%
2024/11/11	3	58.50	0	0.00	59.10	3	1,649	0.18%
2024/11/08	1	60.90	1	60.30	60.30	0	1,664	0.00%
2024/11/01	0	59.70	0	0.00	60.70	0	1,949	0.00%
2024/10/30	1	59.50	0	0.00	59.50	1	1,977	0.05%
2024/10/29	1	60.10	0	0.00	60.10	1	2,017	0.05%
2024/10/28	6	61.90	6	61.30	61.00	0	2,031	0.00%
2024/10/25	0	0.00	1	61.00	61.80	-1	2,037	-0.05%
2024/10/17	0	0.00	4	59.80	59.90	-4	2,359	-0.17%
2024/10/11	2	58.40	7	58.44	58.50	-5	2,921	-0.17%
2024/10/09	1	60.00	0	0.00	59.60	1	3,527	0.03%
2024/10/07	0	0.00	2	60.50	60.80	-2	3,858	-0.05%
2024/10/04	0	0.00	5	60.00	59.90	-5	3,974	-0.13%
2024/10/01	2	60.30	0	0.00	60.70	2	4,111	0.05%
2024/09/30	3	61.10	0	0.00	61.10	3	4,144	0.07%
2024/09/25	5	62.30	1	62.20	62.20	4	4,294	0.09%
2024/09/24	7	61.49	2	61.70	61.50	5	4,308	0.12%
2024/09/23	0	0.00	2	61.90	61.80	-2	4,402	-0.05%
2024/09/20	0	0.00	1	61.80	61.30	-1	4,520	-0.02%
2024/09/19	0	0.00	2	60.80	61.20	-2	4,577	-0.04%
2024/09/18	5	60.96	0	0.00	60.30	5	4,701	0.11%
2024/09/11	0	0.00	2	60.10	59.70	-2	5,106	-0.04%
2024/09/10	4	60.25	0	0.00	59.80	4	5,147	0.08%
2024/09/06	1	60.60	0	0.00	60.60	1	5,247	0.02%
2024/09/04	1	60.90	0	0.00	60.30	1	5,465	0.02%
2024/08/30	0	0.00	2	65.30	64.80	-2	5,487	-0.04%
2024/08/28	0	0.00	6	63.78	63.70	-6	5,546	-0.11%
2024/08/26	0	0.00	15	64.10	63.40	-15	5,635	-0.27%
2024/08/23	3	63.37	0	0.00	64.00	3	5,655	0.05%
2024/08/22	0	0.00	2	63.30	63.10	-2	5,716	-0.03%
2024/08/21	4	62.80	0	0.00	62.70	4	5,810	0.07%
2024/08/20	5	63.90	2	63.85	63.60	3	5,872	0.05%
2024/08/16	2.7	62.50	1	62.40	62.30	1.7	6,135	0.03%
2024/08/13	16	61.67	2	61.80	61.80	14	7,050	0.20%
2024/08/09	0	0.00	2	61.90	62.00	-2	7,918	-0.03%
2024/08/08	1	60.00	0	0.00	60.00	1	7,934	0.01%
2024/08/06	0	0.00	1	53.60	58.10	-1	7,962	-0.01%
2024/08/05	3	58.40	0	0.00	58.30	3	7,876	0.04%
2024/08/01	2	67.20	26	67.16	67.20	-24	7,798	-0.31%
2024/07/31	0	0.00	1	65.00	64.70	-1	7,785	-0.01%
2024/07/29	1	63.60	0	0.00	63.20	1	7,877	0.01%
2024/07/23	6	66.77	1	66.80	66.50	5	7,897	0.06%
2024/07/22	2	68.15	1	66.70	66.20	1	7,942	0.01%
2024/07/19	0	0.00	2	69.50	69.00	-2	7,872	-0.03%
2024/07/18	11	71.04	0	0.00	71.00	11	7,854	0.14%
2024/07/17	1	72.90	1	72.90	72.70	0	7,787	0.00%
2024/07/16	2	72.05	11	72.63	72.70	-9	7,765	-0.12%
2024/07/15	1	74.30	1	75.20	73.00	0	7,716	0.00%
2024/07/12	1	75.90	7	75.34	75.20	-6	7,599	-0.08%
2024/07/11	74	75.52	90	75.89	75.20	-16	7,447	-0.21%
2024/07/10	3	71.83	19	71.42	71.60	-16	6,915	-0.23%
2024/07/09	10	68.87	3	70.10	67.80	7	6,895	0.10%
2024/07/08	14	72.13	3	71.67	70.30	11	7,096	0.16%
2024/07/05	0	0.00	17	71.36	71.60	-17	7,195	-0.24%
2024/07/03	2	70.75	1	70.60	70.60	1	7,641	0.01%
2024/07/02	0	0.00	1	70.80	70.00	-1	7,836	-0.01%
2024/07/01	5	70.80	0	0.00	70.30	5	7,963	0.06%
2024/06/28	0	0.00	3	70.60	70.20	-3	8,357	-0.04%
2024/06/27	0	0.00	1	71.00	70.50	-1	8,539	-0.01%
2024/06/26	1	70.70	0	70.90	70.80	1	8,484	0.01%
2024/06/24	2	67.86	0	69.80	69.20	2	8,318	0.02%
2024/06/21	5	70.44	2	70.40	70.00	3	8,207	0.04%
2024/06/20	0	0.00	3	68.53	68.30	-3	8,069	-0.04%
2024/06/19	1	66.60	0	0.00	66.60	1	8,007	0.01%
2024/06/18	3	68.53	2	69.65	67.80	1	7,930	0.01%
2024/06/17	0	69.60	0	70.80	69.40	0	7,901	0.00%
2024/06/14	0	70.10	0	0.00	69.70	0	7,865	0.00%
2024/06/13	1	70.30	5	70.44	70.50	-4	7,812	-0.05%
2024/06/12	2	71.30	6	71.25	70.80	-4	7,745	-0.05%
2024/06/11	0	0.00	0	70.20	70.20	0	7,608	0.00%
2024/06/07	0	0.00	1	68.91	68.50	-1	7,512	-0.01%
2024/06/04	0	0.00	3	70.83	69.20	-3	7,444	-0.04%
2024/06/03	17	68.82	1	69.20	69.30	16	7,366	0.22%
2024/05/30	0	69.00	2	68.70	67.40	-2	7,298	-0.03%
2024/05/29	0	0.00	4	69.60	69.40	-4	7,228	-0.06%
2024/05/28	5	70.04	3	70.00	70.60	2	7,183	0.03%
2024/05/27	1	70.30	0	0.00	70.40	1	7,097	0.01%
2024/05/24	3	70.50	1	70.20	70.20	2	6,999	0.03%
2024/05/23	2	69.60	2	68.65	69.00	0	6,910	0.00%
2024/05/22	8	70.76	5	71.12	70.70	3	6,758	0.04%
2024/05/21	58	72.83	48	71.89	71.60	10	6,625	0.15%
2024/05/20	10	70.57	55	71.37	71.50	-45	6,136	-0.73%
2024/05/17	6	68.50	2	69.15	69.20	4	5,822	0.07%
2024/05/16	13	70.97	11.2	71.56	70.20	1.8	5,751	0.03%
2024/05/15	1	65.80	32	68.21	69.00	-31	5,358	-0.58%
2024/05/14	0	64.70	1	65.00	64.80	-1	5,009	-0.02%
2024/05/13	2	64.40	0	0.00	63.90	2	4,976	0.04%
2024/05/07	1	63.20	2	63.20	64.20	-1	4,855	-0.02%
2024/05/03	3	66.36	3	67.70	65.40	0	4,789	0.00%
2024/05/02	2	65.00	1	65.00	65.80	1	4,674	0.02%
2024/04/30	6	65.53	4	65.80	65.30	2	4,648	0.04%
2024/04/29	2	64.80	4	65.20	65.90	-2	4,610	-0.04%
2024/04/26	2	65.05	0	0.00	64.60	2	4,595	0.04%
2024/04/25	1	62.90	0	0.00	62.50	1	4,516	0.02%
2024/04/24	0	0.00	2	62.20	63.00	-2	4,488	-0.04%
2024/04/22	12	61.15	6	60.05	59.90	6	4,457	0.13%
2024/04/19	1	62.60	17	62.68	62.30	-16	4,411	-0.36%
2024/04/18	10	64.04	0	0.00	64.10	10	4,358	0.23%
2024/04/17	2	63.40	2	64.55	64.40	0	4,311	0.00%
2024/04/16	1	62.40	1	62.50	62.50	0	4,254	0.00%
2024/04/15	7	66.74	11	66.05	65.30	-4	4,169	-0.10%
2024/04/12	16	69.42	5	69.02	67.20	11	3,954	0.28%
2024/04/11	11	67.38	8	67.74	67.20	3	3,653	0.08%
2024/04/10	4	66.73	11	66.39	66.00	-7	3,458	-0.20%
2024/04/09	50.1	67.94	141	68.52	66.80	-90.9	3,309	-2.75%	大賣/
2024/04/08	45	65.88	19	65.76	65.50	26	2,837	0.92%
2024/04/03	34	64.34	14	64.69	64.20	20	2,583	0.77%
2024/04/02	17	64.54	32	64.09	64.20	-15	2,408	-0.62%
2024/04/01	13	62.71	25	62.01	62.70	-12	1,963	-0.61%
2024/03/29	5	59.20	0	0.00	59.50	5	1,748	0.29%
2024/03/27	2	57.40	0	0.00	57.50	2	1,697	0.12%
2024/03/22	0	0.00	15	59.69	59.40	-15	1,714	-0.87%
2024/03/20	1	58.50	1	59.00	59.30	0	1,740	0.00%
2024/03/15	5	57.50	0	0.00	57.20	5	1,700	0.29%
2024/03/14	0	0.00	1	57.60	57.20	-1	1,715	-0.06%
2024/03/12	1	58.10	0	0.00	58.10	1	1,751	0.06%
2024/03/08	5	57.26	5	56.60	56.60	0	1,805	0.00%
2024/03/07	2	58.50	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	4	59.60	59.20	-4	1,827	-0.22%
2024/03/05	1	58.80	5	59.00	58.80	-4	1,897	-0.21%
2024/03/04	5	59.38	0	0.00	59.30	5	1,929	0.26%
2024/03/01	7	59.20	0	0.00	59.10	7	1,951	0.36%
2024/02/29	3	59.37	0	0.00	59.20	3	1,970	0.15%
2024/02/27	3	59.40	1	60.50	59.50	2	2,005	0.10%
2024/02/23	1	60.70	1	60.50	59.90	0	2,196	0.00%
2024/02/22	6	61.18	1	61.00	60.70	5	2,216	0.23%
2024/02/21	21	61.85	0	0.00	61.50	21	2,242	0.94%
2024/02/20	0	0.00	0.1	61.90	61.60	-0.1	2,275	0.00%
2024/02/19	0	63.50	0	63.00	62.50	0	2,263	0.00%
2024/02/16	0	63.90	15	62.70	63.50	-15	2,226	-0.67%
2024/02/15	3	59.00	0	0.00	58.90	3	2,041	0.15%
2024/02/05	7	59.51	0	0.00	59.70	7	2,092	0.33%
2024/02/01	1	58.50	0	0.00	59.00	1	2,128	0.05%
2024/01/31	4	58.98	0	0.00	58.80	4	2,151	0.19%
2024/01/29	2	59.40	0	0.00	59.80	2	2,233	0.09%
2024/01/25	2	60.25	1	60.60	59.90	1	2,295	0.04%
2024/01/24	0	0.00	1	60.70	60.50	-1	2,316	-0.04%
2024/01/23	1	60.50	1	60.40	60.40	0	2,426	0.00%
2024/01/22	2	60.40	11	60.70	60.80	-9	2,463	-0.37%
2024/01/19	2	58.80	3	59.70	59.80	-1	2,550	-0.04%
2024/01/09	2	58.40	0	0.00	57.70	2	3,155	0.06%
2024/01/04	7	59.06	0	0.00	58.80	7	3,465	0.20%
2023/12/28	0	0.00	2	60.60	60.50	-2	4,199	-0.05%
2023/12/26	0	0.00	1	60.40	60.20	-1	4,851	-0.02%
2023/12/20	0	0.00	1	60.10	60.70	-1	4,988	-0.02%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	4	60.65	0	0.00	60.40	4	5,035	0.08%
2023/12/15	0	0.00	3	61.93	61.30	-3	5,077	-0.06%
2023/12/13	0	0.00	1	62.00	61.80	-1	5,302	-0.02%
2023/12/12	0	0.00	1	61.70	61.20	-1	5,404	-0.02%
2023/12/11	2	62.10	0	0.00	61.90	2	5,553	0.04%
2023/12/07	15	61.93	5	62.52	61.60	10	5,764	0.17%
2023/12/06	2	61.90	3	62.43	62.50	-1	5,971	-0.02%
2023/12/04	0	0.00	24	62.32	61.80	-24	6,247	-0.38%
2023/12/01	1	62.80	4	62.20	62.60	-3	6,619	-0.05%
2023/11/30	17	62.21	1	62.30	62.20	16	7,389	0.22%
2023/11/29	2	61.60	0	0.00	61.50	2	7,551	0.03%
2023/11/28	0	0.00	2	60.10	61.40	-2	7,723	-0.03%
2023/11/27	2	60.15	0	0.00	60.00	2	8,329	0.02%
2023/11/24	2	61.00	0	0.00	60.80	2	8,809	0.02%
2023/11/23	58	61.71	7	62.36	61.50	51	8,993	0.57%
2023/11/22	7	60.80	0	0.00	60.80	7	8,851	0.08%
2023/11/20	0	0.00	1.1	60.50	60.80	-1.1	8,988	-0.01%
2023/11/17	1	59.00	15	58.80	59.10	-14	9,095	-0.15%
2023/11/16	2	59.75	1	59.50	59.50	1	9,282	0.01%
2023/11/15	4	59.65	0	0.00	59.30	4	9,508	0.04%
2023/11/14	9	59.50	1	59.80	59.90	8	9,725	0.08%
2023/11/13	9	59.60	5	59.30	59.20	4	10,039	0.04%
2023/11/10	10	60.60	0	0.00	60.50	10	10,560	0.09%
2023/11/09	2	60.20	0	0.00	60.60	2	10,718	0.02%
2023/11/08	2	61.80	3	60.90	60.80	-1	10,744	-0.01%
2023/11/07	1	61.00	0	61.50	61.10	1	10,764	0.01%
2023/11/06	0	0.00	4	61.55	62.10	-4	10,844	-0.04%
2023/11/02	2	60.85	2	60.30	60.40	0	10,931	0.00%
2023/11/01	3	58.80	0	0.00	59.00	3	10,977	0.03%
2023/10/31	1.1	59.04	0	0.00	58.40	1.1	11,027	0.01%
2023/10/27	3	60.87	0	0.00	60.20	3	11,313	0.03%
2023/10/26	15	61.65	0	0.00	61.10	15	11,743	0.13%
2023/10/25	0	0.00	1	65.30	65.00	-1	12,206	-0.01%
2023/10/24	1	63.50	1	63.70	64.20	0	12,992	0.00%
2023/10/23	1	63.10	3	64.90	63.00	-2	13,942	-0.01%
2023/10/20	11	62.10	0	0.00	63.00	11	14,815	0.07%
2023/10/19	3.1	63.20	0	0.00	63.90	3.1	14,773	0.02%
2023/10/18	4	64.40	1	64.60	64.00	3	14,777	0.02%
2023/10/17	0	0.00	1	68.00	67.20	-1	14,792	-0.01%
2023/10/16	2	66.60	0	0.00	67.10	2	14,788	0.01%
2023/10/12	3	68.80	6	68.72	68.70	-3	14,865	-0.02%
2023/10/11	12	69.78	204	69.81	67.20	-192	14,932	-1.29%	大賣/鉅額交易
2023/10/06	1	67.60	1	67.60	67.50	0	14,829	0.00%
2023/10/05	3	68.27	11	68.56	68.10	-8	14,942	-0.05%
2023/10/04	35	67.74	7	68.31	68.40	28	14,858	0.19%
2023/10/03	175	68.50	11	68.65	68.40	164	14,680	1.12%	大買/鉅額交易
2023/10/02	4	64.88	30	65.54	66.90	-26	14,427	-0.18%
2023/09/28	3	62.50	2	61.80	61.80	1	14,264	0.01%
2023/09/27	1	61.70	1	61.60	62.00	0	14,340	0.00%
2023/09/26	5	61.60	0	0.00	61.60	5	14,382	0.03%
2023/09/25	2	63.40	0	0.00	63.10	2	14,459	0.01%
2023/09/22	10	62.80	0	0.00	63.20	10	14,466	0.07%
2023/09/21	0	0.00	4	62.10	62.50	-4	14,478	-0.03%
2023/09/20	4	62.15	1	62.90	61.70	3	14,478	0.02%
2023/09/19	8	63.05	1.7	63.44	62.40	6.3	14,567	0.04%
2023/09/18	15	64.09	3	64.60	64.00	12	14,654	0.08%
2023/09/15	0	0.00	1	66.80	66.60	-1	15,118	-0.01%
2023/09/14	7	66.31	9.1	66.20	66.80	-2.1	15,209	-0.01%
2023/09/13	1	64.90	6	65.37	65.00	-5	15,083	-0.03%
2023/09/12	9	64.53	2.1	65.40	65.20	6.9	15,044	0.05%
2023/09/11	12	65.68	7	65.00	65.00	5	14,948	0.03%
2023/09/08	2	67.90	1	69.10	68.40	1	14,761	0.01%
2023/09/07	4	68.95	2.1	69.00	69.00	1.9	14,747	0.01%
2023/09/06	2	70.75	9	71.09	69.80	-7	14,736	-0.05%
2023/09/05	33.6	71.20	44.2	71.33	70.60	-10.6	14,622	-0.07%
2023/09/04	2.2	67.98	2	68.10	68.10	0.2	13,907	0.00%
2023/09/01	0.1	68.13	2	68.60	66.30	-1.9	13,906	-0.01%
2023/08/31	17	68.50	30	69.31	68.80	-13	14,025	-0.09%
2023/08/30	3	68.03	21	68.32	68.30	-18	13,475	-0.13%
2023/08/29	0	0.00	1	66.00	66.40	-1	13,009	-0.01%
2023/08/28	1	64.50	3	63.23	63.40	-2	12,798	-0.02%
2023/08/25	10	64.20	2	64.05	64.30	8	12,830	0.06%
2023/08/24	5	65.10	7	64.23	64.50	-2	12,777	-0.02%
2023/08/23	6	65.47	8	65.20	64.60	-2	12,668	-0.02%
2023/08/22	15	65.73	19	65.06	64.50	-4	12,588	-0.03%
2023/08/21	7	64.39	10	65.46	65.80	-3	12,422	-0.02%
2023/08/18	6	64.88	6	65.77	64.20	0	12,213	0.00%
2023/08/17	4	64.60	4	65.53	65.60	0	12,012	0.00%
2023/08/16	5	63.62	15	64.31	64.50	-10	11,781	-0.08%
2023/08/15	3	61.07	2.4	59.52	61.90	0.6	11,231	0.01%
2023/08/14	1	56.40	0	0.00	56.30	1	11,076	0.01%
2023/08/11	0	0.00	5	57.92	57.50	-5	11,048	-0.05%
2023/08/10	7	58.39	15	59.20	58.10	-8	11,025	-0.07%
2023/08/09	13	61.11	0	0.00	60.90	13	10,926	0.12%
2023/08/08	2.4	63.77	0.1	62.29	61.90	2.3	10,878	0.02%
2023/08/07	1	64.00	3.1	63.31	64.00	-2	10,834	-0.02%
2023/08/04	3	62.33	2	61.65	62.30	1	10,768	0.01%
2023/08/02	10	64.07	7	65.19	62.70	3	10,710	0.03%
2023/08/01	5.1	63.96	0	0.00	63.60	5.1	10,508	0.05%
2023/07/31	34.1	67.36	21	67.09	64.50	13.1	10,379	0.13%
2023/07/28	39	69.74	41	69.42	69.60	-2	9,839	-0.02%
2023/07/27	20.1	68.02	15	69.08	67.50	5.1	9,214	0.05%
2023/07/26	22.1	67.46	36	69.25	65.80	-13.9	8,371	-0.17%
2023/07/25	34	66.34	43.1	66.32	66.80	-9.1	7,406	-0.12%
2023/07/24	1	59.70	3	60.80	60.80	-2	6,496	-0.03%
2023/07/21	14	60.80	0	0.00	60.80	14	6,468	0.22%
2023/07/20	12	62.52	2	61.70	61.60	10	6,462	0.15%
2023/07/19	3	60.20	0	0.00	59.70	3	6,335	0.05%
2023/07/18	1	63.30	4	61.23	60.80	-3	6,304	-0.05%
2023/07/17	4	62.18	9	62.49	62.00	-5	6,244	-0.08%
2023/07/14	7	63.60	21	62.26	62.00	-14	6,194	-0.23%
2023/07/13	3	61.47	4	61.55	61.00	-1	5,970	-0.02%
2023/07/12	3	60.37	17	60.75	60.20	-14	5,784	-0.24%
2023/07/11	0	0.00	2	57.40	57.70	-2	5,611	-0.04%
2023/07/10	11	56.35	11	56.95	56.00	0	5,591	0.00%
2023/07/07	8	58.41	0	0.00	57.60	8	5,553	0.14%
2023/07/06	5	63.10	5	62.30	62.40	0	5,441	0.00%
2023/07/05	6	62.75	14	62.49	63.00	-8	5,368	-0.15%
2023/07/04	1	61.92	1	62.70	62.40	0	5,278	0.00%
2023/07/03	2	61.95	1	62.30	62.30	1	5,211	0.02%
2023/06/30	8	60.86	3	61.30	61.30	5	5,107	0.10%
2023/06/29	6	60.17	0	0.00	60.10	6	5,085	0.12%
2023/06/28	0	0.00	1	60.30	60.00	-1	5,085	-0.02%
2023/06/27	4	61.68	2	60.60	60.60	2	5,088	0.04%
2023/06/26	20	64.24	4	64.38	63.90	16	4,952	0.32%
2023/06/21	28	64.39	31	64.95	65.00	-3	4,791	-0.06%
2023/06/20	21	61.57	2	61.20	61.20	19	4,288	0.44%
2023/06/19	2	60.20	0.1	59.90	59.80	1.9	4,168	0.05%
2023/06/16	9	60.04	2	60.55	60.10	7	4,175	0.17%
2023/06/15	0	61.00	2	61.00	61.10	-2	4,216	-0.05%
2023/06/14	12	61.00	13	60.98	60.80	-1	4,207	-0.02%
2023/06/13	1	61.30	4	63.10	61.30	-3	4,248	-0.07%
2023/06/12	9	61.38	3	61.20	61.80	6	4,180	0.14%
2023/06/09	31	62.05	114	62.46	63.30	-83	4,033	-2.06%	大賣/
2023/06/08	33	60.76	1	60.70	60.80	32	3,779	0.85%
2023/06/07	7	60.57	9	61.54	61.60	-2	3,720	-0.05%
2023/06/06	82.1	61.46	20	59.97	60.00	62.1	3,521	1.76%
2023/06/05	8	58.10	12	58.34	58.90	-4	3,214	-0.13%
2023/05/31	8	57.86	4	57.83	57.50	4	3,194	0.13%
2023/05/30	1	57.10	0	0.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	2	56.90	56.80	-2	3,218	-0.06%
2023/05/26	7	57.63	2	57.50	56.50	5	3,274	0.15%
2023/05/25	11	57.32	7	57.53	57.30	4	3,341	0.12%
2023/05/24	6	56.07	0	0.00	56.80	6	3,360	0.18%
2023/05/23	2	56.85	0	0.00	56.80	2	3,466	0.06%
2023/05/22	3	57.33	18	57.21	57.00	-15	3,606	-0.42%
2023/05/19	2	55.50	0	55.40	55.10	2	3,623	0.05%
2023/05/18	11	55.45	1	55.40	55.20	10	3,750	0.27%
2023/05/16	2	53.60	1	53.20	53.20	1	3,850	0.03%
2023/05/12	1	53.60	1	53.80	54.10	0	4,039	0.00%
2023/05/11	2	53.65	0	0.00	53.50	2	4,113	0.05%
2023/05/10	0	0.00	2	54.70	54.70	-2	4,193	-0.05%
2023/05/09	1	55.10	5	54.80	54.80	-4	4,288	-0.09%
2023/05/08	7	55.76	2	55.45	55.60	5	4,446	0.11%
2023/05/05	7	54.99	3	55.30	55.50	4	4,475	0.09%
2023/05/04	2	53.50	2	53.80	53.80	0	4,604	0.00%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	55.10	6	55.28	55.20	-5	5,159	-0.10%
2023/04/28	1	55.40	1	55.00	54.80	0	5,471	0.00%
2023/04/27	5	53.96	0	0.00	53.50	5	5,628	0.09%
2023/04/26	0	0.00	0	53.50	53.40	0	5,806	0.00%
2023/04/25	3	54.10	1	53.70	53.70	2	5,941	0.03%
2023/04/24	2	55.85	3	55.47	55.70	-1	6,023	-0.02%
2023/04/21	2	55.30	0	0.00	55.20	2	6,131	0.03%
2023/04/20	1	56.80	4	56.70	56.60	-3	6,356	-0.05%
2023/04/19	2	58.90	2	58.80	58.80	0	6,644	0.00%
2023/04/18	1	61.40	1	60.00	60.00	0	6,886	0.00%
2023/04/17	1	61.40	1	60.80	60.90	0	7,183	0.00%
2023/04/14	1	60.70	0	0.00	60.90	1	7,381	0.01%
2023/04/13	3.1	60.89	2	60.30	60.40	1.1	7,369	0.01%
2023/04/11	1	61.50	0	0.00	60.60	1	7,331	0.01%
2023/04/10	0	0.00	3	60.97	61.40	-3	7,302	-0.04%
2023/04/07	3	60.70	0	0.00	60.70	3	7,279	0.04%
2023/04/06	0	0.00	1	60.10	60.00	-1	7,270	-0.01%
2023/03/31	4	60.10	2	60.10	60.10	2	7,273	0.03%
2023/03/29	1	60.00	1	59.50	59.70	0	7,286	0.00%
2023/03/28	1	59.10	0	0.00	58.90	1	7,294	0.01%
2023/03/27	2	61.30	0	0.00	60.80	2	7,256	0.03%
2023/03/24	2	60.65	0	0.00	61.10	2	7,282	0.03%
2023/03/23	21	60.50	14	59.90	59.90	7	7,258	0.10%
2023/03/22	3	60.77	3	61.80	62.00	0	7,190	0.00%
2023/03/20	8	58.68	8	58.65	58.60	0	7,338	0.00%
2023/03/17	1	60.00	0	0.00	59.20	1	7,294	0.01%
2023/03/16	2	58.50	0	0.00	58.50	2	7,311	0.03%
2023/03/15	3	60.90	3	60.00	60.00	0	7,329	0.00%
2023/03/10	2	62.10	0	0.00	62.10	2	7,674	0.03%
2023/03/09	4	64.20	2	64.45	63.90	2	8,054	0.02%
2023/03/07	0	64.00	0	0.00	63.90	0	8,237	0.00%
2023/03/03	4	63.53	2	63.50	63.50	2	8,274	0.02%
2023/03/02	6	63.02	3	63.20	63.20	3	8,317	0.04%
2023/03/01	4	62.55	4	62.70	62.90	0	8,563	0.00%
2023/02/24	1	63.00	3	62.90	62.80	-2	8,563	-0.02%
2023/02/23	8	63.06	6	62.77	62.80	2	8,536	0.02%
2023/02/22	3	64.00	2	63.80	63.80	1	8,545	0.01%
2023/02/21	4.1	63.98	4	64.80	64.80	0.1	8,565	0.00%
2023/02/20	22	64.22	12	64.61	64.60	10	8,532	0.12%
2023/02/17	10	66.15	2	66.00	66.00	8	8,545	0.09%
2023/02/16	3	65.77	5	67.22	67.50	-2	8,760	-0.02%
2023/02/15	3	64.67	1	64.80	64.70	2	8,733	0.02%
2023/02/10	4	65.20	0	0.00	64.20	4	9,008	0.04%
2023/02/09	2	66.90	0	0.00	67.20	2	9,288	0.02%
2023/02/08	1	68.70	1	68.70	67.90	0	9,373	0.00%
2023/02/07	2	67.90	1	68.00	68.00	1	9,417	0.01%
2023/02/06	2	65.75	0	0.00	67.00	2	9,664	0.02%
2023/02/03	0	0.00	1	66.20	66.20	-1	10,133	-0.01%
2023/02/02	8	67.24	4	66.80	67.00	4	10,287	0.04%
2023/02/01	3	67.73	5	67.94	67.40	-2	10,251	-0.02%
2023/01/31	8	65.75	16	65.43	65.70	-8	9,979	-0.08%
2023/01/30	10	64.42	14.1	64.75	65.00	-4.1	9,923	-0.04%
2023/01/17	1	59.90	25	59.56	59.90	-24	9,663	-0.25%
2023/01/16	24	59.03	21	59.47	58.90	3	9,501	0.03%
2023/01/13	21	58.18	21	59.10	58.10	0	9,297	0.00%
2023/01/12	2	58.90	11	58.80	58.60	-9	9,133	-0.10%
2023/01/11	0	0.00	1	58.70	58.40	-1	9,020	-0.01%
2023/01/10	36	58.88	6	59.23	58.40	30	8,905	0.34%
2023/01/09	9	58.17	7	58.89	58.70	2	8,654	0.02%
2023/01/06	1	55.70	16	56.46	57.30	-15	8,280	-0.18%
2023/01/05	24	57.22	16	56.15	55.40	8	8,005	0.10%
2023/01/04	0	0.00	13	55.34	57.00	-13	7,697	-0.17%
2022/12/26	0	0.00	6	51.40	51.50	-6	7,449	-0.08%
2022/12/23	1	51.00	0	0.00	51.30	1	7,458	0.01%
2022/12/21	1	51.00	0	0.00	50.70	1	7,446	0.01%
2022/12/20	1	52.40	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.50	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	54.20	7	54.64	54.40	-6	7,359	-0.08%
2022/12/14	0	0.00	9	54.99	55.10	-9	7,306	-0.12%
2022/12/13	8	55.36	1	55.00	53.80	7	7,264	0.10%
2022/12/12	13	55.35	7	55.50	55.50	6	7,108	0.08%
2022/12/09	1	53.70	0	0.00	53.50	1	6,984	0.01%
2022/12/07	1	53.90	7	53.80	53.30	-6	6,879	-0.09%
2022/12/06	1	54.60	21	54.90	54.70	-20	6,762	-0.30%
2022/12/05	9	56.46	31	56.62	56.30	-22	6,642	-0.33%
2022/12/02	11	58.63	1	58.40	58.40	10	6,480	0.15%
2022/12/01	66.1	56.44	23	57.12	59.00	43.1	6,298	0.68%
2022/11/30	7	54.13	11	53.68	54.50	-4	5,868	-0.07%
2022/11/29	5	51.70	0	0.00	51.60	5	5,662	0.09%
2022/11/28	1	51.30	6	51.97	51.80	-5	5,630	-0.09%
2022/11/25	0	0.00	1	52.20	51.10	-1	5,600	-0.02%
2022/11/24	0	0.00	1	52.50	52.90	-1	5,523	-0.02%
2022/11/23	2	52.05	31	52.49	52.90	-29	5,432	-0.53%
2022/11/22	5	51.14	3	51.50	50.90	2	5,156	0.04%
2022/11/21	0	0.00	1	51.00	50.80	-1	5,109	-0.02%
2022/11/18	7	51.84	2	52.70	51.60	5	5,061	0.10%
2022/11/17	1	51.70	16	52.00	51.80	-15	4,910	-0.31%
2022/11/16	6	52.18	0	0.00	52.00	6	4,802	0.12%
2022/11/15	25	52.50	7	51.97	52.30	18	4,707	0.38%
2022/11/14	10	50.82	18	51.26	51.60	-8	4,510	-0.18%
2022/11/11	8	49.20	7	49.03	48.55	1	4,177	0.02%
2022/11/09	1	49.05	0	0.00	49.60	1	3,940	0.03%
2022/11/08	8	50.83	9	49.39	49.30	-1	3,814	-0.03%
2022/11/07	24	50.47	11	50.84	50.50	13	3,587	0.36%
2022/11/04	7	47.46	10	47.92	47.60	-3	3,173	-0.09%
2022/11/03	5	47.00	7	47.35	47.65	-2	3,014	-0.07%
2022/11/02	7	46.79	19	46.96	47.10	-12	2,855	-0.42%
2022/11/01	40	44.74	33	46.22	46.50	7	2,519	0.28%
2022/10/31	10	41.34	20	42.37	43.60	-10	1,885	-0.53%
2022/10/28	16	39.61	7	40.20	39.65	9	1,655	0.54%
2022/10/27	1	39.65	2	38.48	39.80	-1	1,532	-0.07%
2022/10/26	9	37.44	2	38.48	37.50	7	1,470	0.48%
2022/10/25	1	38.35	1	38.35	38.00	0	1,311	0.00%
2022/09/23	0	0.00	1	39.50	39.35	-1	2,180	-0.05%
2022/09/15	0	42.00	1	42.25	41.85	-1	2,339	-0.04%
2022/09/08	1	40.60	0	0.00	41.65	1	2,500	0.04%
2022/09/06	1	40.95	0	0.00	40.30	1	2,502	0.04%
2022/09/01	0	0.00	2	42.35	42.25	-2	2,489	-0.08%
2022/08/19	1	44.30	0	0.00	43.75	1	2,505	0.04%
2022/08/04	1	40.00	0	0.00	40.40	1	2,527	0.04%
2022/08/03	6	40.73	1	40.40	40.45	5	2,530	0.20%
2022/07/29	1	42.35	0	0.00	42.35	1	2,530	0.04%
2022/07/28	0	0.00	11	43.44	42.60	-11	2,524	-0.44%
2022/07/27	0	0.00	1	42.95	43.70	-1	2,494	-0.04%
2022/07/26	11	43.49	0	0.00	43.15	11	2,513	0.44%
2022/07/25	2	44.90	2	44.80	44.80	0	2,499	0.00%
2022/07/22	10	46.74	24	46.16	46.65	-14	2,492	-0.56%
2022/07/21	4	45.93	0	0.00	46.65	4	2,306	0.17%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	0	0.00	2	45.10	46.25	-2	2,216	-0.09%
2022/07/13	11	43.92	0	0.00	44.25	11	2,143	0.51%
2022/07/12	0	0.00	10	41.90	41.95	-10	2,114	-0.47%
2022/07/11	1	44.15	0	0.00	44.20	1	2,063	0.05%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/05	1	45.35	0	0.00	45.45	1	1,998	0.05%
2022/07/01	16	45.25	0	0.00	44.05	16	1,946	0.82%
2022/06/30	1	46.00	3	45.25	45.25	-2	1,909	-0.10%
2022/06/29	1	47.15	0	0.00	47.05	1	1,868	0.05%
2022/06/22	2	47.75	2	48.35	47.85	0	1,777	0.00%
2022/06/21	1	49.25	0	0.00	50.00	1	1,735	0.06%
2022/06/20	2	49.88	0	0.00	48.35	2	1,712	0.12%
2022/06/17	1	51.50	0	0.00	51.30	1	1,700	0.06%
2022/06/16	2	54.10	0	0.00	54.10	2	1,660	0.12%
2022/06/15	2	56.30	0	0.00	55.10	2	1,664	0.12%
2022/06/13	0	0.00	2	56.30	56.30	-2	1,694	-0.12%
2022/06/09	2	57.20	0	0.00	57.10	2	1,727	0.12%
2022/06/06	2	57.40	0	0.00	57.50	2	1,766	0.11%
2022/06/02	0	0.00	9	58.11	57.90	-9	1,802	-0.50%
2022/06/01	3	58.47	2	58.30	58.30	1	1,836	0.05%
2022/05/30	3	57.87	6	57.52	58.00	-3	1,871	-0.16%
2022/05/26	2	54.60	0	0.00	54.10	2	1,874	0.11%
2022/05/25	2	54.80	0	0.00	55.00	2	1,982	0.10%
2022/05/20	12	56.03	2	56.00	55.80	10	2,317	0.43%
2022/05/18	4	57.00	2	56.80	56.80	2	2,307	0.09%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/13	1	55.30	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0	0.00	1	57.40	55.50	-1	2,249	-0.04%
2022/05/11	1	57.20	0	0.00	56.90	1	2,235	0.04%
2022/05/09	0	0.00	8	58.19	57.50	-8	2,252	-0.36%
2022/05/06	2	59.20	0	0.00	60.40	2	2,244	0.09%
2022/05/05	2	60.70	0	0.00	60.60	2	2,255	0.09%
2022/05/03	1	58.10	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	58.80	0	0.00	58.10	1	2,305	0.04%
2022/04/28	7	58.17	2	58.00	58.00	5	2,300	0.22%
2022/04/25	2	60.85	0	0.00	60.50	2	2,256	0.09%
2022/04/20	4	65.55	0	0.00	66.70	4	2,240	0.18%
2022/04/18	3	66.13	0	0.00	66.00	3	2,273	0.13%
2022/04/12	6	68.17	0	0.00	68.00	6	2,429	0.25%
2022/04/11	3	68.87	0	0.00	68.60	3	2,456	0.12%
2022/04/07	1	70.80	0	0.00	70.40	1	2,504	0.04%
2022/04/01	1	71.20	0	0.00	71.40	1	2,653	0.04%
2022/03/31	0	0.00	1	71.90	71.80	-1	2,696	-0.04%
2022/03/25	1	73.30	3	73.00	73.00	-2	3,130	-0.06%
2022/03/22	0	0.00	12	72.91	72.70	-12	3,236	-0.37%
2022/03/17	1	70.80	0	0.00	70.90	1	3,316	0.03%
2022/03/16	1	69.10	0	0.00	68.80	1	3,351	0.03%
2022/03/15	13	68.95	0	0.00	68.80	13	3,369	0.39%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/09	0	70.90	0	0.00	70.90	0	3,527	0.00%
2022/03/08	5	70.00	0	0.00	70.10	5	3,573	0.14%
2022/03/07	1	71.50	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.50	0	0.00	73.30	1	3,643	0.03%
2022/03/01	11	74.85	1	75.40	75.40	10	3,833	0.26%
2022/02/25	2	75.10	0	0.00	75.00	2	3,886	0.05%
2022/02/24	0	0.00	5	74.48	74.20	-5	4,011	-0.12%
2022/02/23	0	0.00	3	74.00	74.20	-3	4,011	-0.07%
2022/02/16	3	71.03	1	71.00	70.80	2	5,801	0.03%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.20	0	0.00	73.00	1	6,225	0.02%
2022/02/09	1	71.60	2	71.70	72.20	-1	6,242	-0.02%
2022/02/08	1	71.40	0	0.00	71.50	1	6,346	0.02%
2022/01/26	6	67.87	3	67.50	67.50	3	6,444	0.05%
2022/01/25	2	69.20	0	0.00	69.00	2	6,552	0.03%
2022/01/24	4	69.63	0	0.00	69.80	4	6,667	0.06%
2022/01/19	3	72.20	0	0.00	72.20	3	6,881	0.04%
2022/01/18	2	73.40	0	0.00	73.40	2	6,994	0.03%
2022/01/14	2	72.35	2	73.10	73.10	0	7,114	0.00%
2022/01/12	3	72.20	3	72.10	72.20	0	7,299	0.00%
2022/01/11	4	72.85	0	0.00	72.70	4	7,345	0.05%
2022/01/07	1	74.90	0	0.00	73.50	1	7,675	0.01%
2022/01/06	3	75.27	2	75.30	75.30	1	7,663	0.01%
2022/01/05	3	77.00	4	76.33	76.10	-1	7,694	-0.01%
2021/12/29	5	77.12	6	77.85	78.10	-1	7,940	-0.01%
2021/12/28	4	78.53	1	79.30	77.60	3	8,059	0.04%
2021/12/24	4	78.28	4	78.40	78.40	0	8,290	0.00%
2021/12/23	2	78.45	7	78.40	78.40	-5	8,387	-0.06%
2021/12/22	2	75.20	3	77.07	77.10	-1	8,527	-0.01%
2021/12/21	1	73.10	1	75.00	75.00	0	9,313	0.00%
2021/12/20	6	74.10	4	73.10	73.10	2	9,674	0.02%
2021/12/17	3	74.90	1	74.90	74.90	2	9,822	0.02%
2021/12/16	5	75.56	8	75.94	75.90	-3	9,836	-0.03%
2021/12/14	9	76.01	5	75.80	75.20	4	9,905	0.04%
2021/12/13	2	74.65	2	75.10	75.10	0	9,860	0.00%
2021/12/10	3	74.23	3	74.40	74.40	0	10,038	0.00%
2021/12/09	8	75.98	8	75.26	75.20	0	10,000	0.00%
2021/12/08	7	77.13	10	76.35	76.20	-3	10,010	-0.03%
2021/12/07	6	77.18	9	76.66	76.60	-3	10,001	-0.03%
2021/12/06	4	75.98	4	76.00	76.00	0	10,060	0.00%
2021/12/03	6	76.10	6	76.60	76.60	0	10,082	0.00%
2021/12/02	4	75.40	3	75.50	75.50	1	10,112	0.01%
2021/12/01	7	75.84	6	75.30	75.30	1	10,105	0.01%
2021/11/30	5	77.10	5	76.90	76.90	0	10,062	0.00%
2021/11/29	5	74.90	7	76.19	76.30	-2	10,057	-0.02%
2021/11/26	11	77.85	6	75.95	75.90	5	9,995	0.05%
2021/11/25	15	79.31	7	78.70	78.70	8	9,949	0.08%
2021/11/24	5	78.76	5	79.74	79.70	0	9,979	0.00%
2021/11/23	8	79.39	7	78.80	78.80	1	10,081	0.01%
2021/11/22	9	80.42	12	81.71	83.00	-3	9,931	-0.03%
2021/11/19	8	78.79	3	79.10	79.10	5	9,795	0.05%
2021/11/18	3	79.33	10	78.12	78.10	-7	9,812	-0.07%
2021/11/17	4	79.88	9	80.42	79.80	-5	9,727	-0.05%
2021/11/16	25	85.37	21	82.54	80.50	4	9,651	0.04%
2021/11/15	4	80.25	13.3	82.29	83.90	-9.3	8,911	-0.10%
2021/11/12	10	75.69	8	76.39	76.30	2	8,640	0.02%
2021/11/11	1	75.40	4	75.95	75.40	-3	8,744	-0.03%
2021/11/10	5	76.02	2	75.75	76.10	3	8,994	0.03%
2021/11/09	5	76.86	13	77.00	77.00	-8	9,006	-0.09%
2021/11/08	4	75.30	6	75.10	74.00	-2	8,860	-0.02%
2021/11/05	4	74.15	0	0.00	74.50	4	8,942	0.04%
2021/11/04	0	0.00	3	76.00	75.20	-3	8,981	-0.03%
2021/11/03	3	74.40	3	75.10	74.80	0	9,139	0.00%
2021/11/02	6	74.60	8	74.00	73.80	-2	9,260	-0.02%
2021/11/01	0.2	75.00	12	76.47	76.90	-11.8	9,253	-0.13%
2021/10/29	0	75.20	4	74.93	74.70	-4	9,759	-0.04%
2021/10/28	12	73.79	3	72.60	72.60	9	10,246	0.09%
2021/10/27	8	74.40	16	75.46	75.40	-8	10,312	-0.08%
2021/10/26	1	74.70	1	76.20	74.70	0	10,317	0.00%
2021/10/25	1	76.10	1	75.40	75.70	0	10,226	0.00%
2021/10/22	4	72.53	3	74.50	74.20	1	10,271	0.01%
2021/10/21	7	74.59	5	73.80	73.10	2	10,293	0.02%
2021/10/20	21	74.87	12	74.86	74.70	9	10,274	0.09%
2021/10/18	5	73.30	8	73.95	74.00	-3	10,566	-0.03%
2021/10/15	11	72.64	15	72.52	73.40	-4	10,569	-0.04%
2021/10/12	1	69.20	0	0.00	69.10	1	10,571	0.01%
2021/10/08	11	70.76	5	71.30	71.00	6	10,617	0.06%
2021/10/07	8	69.38	17	70.05	70.20	-9	10,683	-0.08%
2021/10/06	14	69.13	14	69.40	67.90	0	11,044	0.00%
2021/10/05	4	64.03	6	66.13	67.60	-2	11,074	-0.02%
2021/10/04	13	67.38	5	72.00	66.00	8	11,062	0.07%
2021/10/01	6	70.67	8	71.10	71.10	-2	10,969	-0.02%
2021/09/30	4	74.85	5	75.50	75.40	-1	10,879	-0.01%
2021/09/29	7	77.14	6	76.58	73.90	1	10,816	0.01%
2021/09/28	46	82.22	30	81.69	80.20	16	10,680	0.15%
2021/09/27	38	78.15	48	79.01	79.90	-10	9,841	-0.10%
2021/09/24	16	74.83	23	75.81	75.70	-7	9,525	-0.07%
2021/09/22	1	72.20	0	0.00	71.50	1	9,438	0.01%
2021/09/16	0	0.00	2	72.20	72.60	-2	9,454	-0.02%
2021/09/15	3	72.83	8	72.64	71.50	-5	9,509	-0.05%
2021/09/14	3	71.50	0	0.00	71.50	3	9,469	0.03%
2021/09/10	2	71.60	1	71.80	72.70	1	9,877	0.01%
2021/09/09	0	0.00	2	72.60	72.20	-2	10,071	-0.02%
2021/09/07	4	70.48	3	70.37	70.30	1	11,177	0.01%
2021/09/06	1	72.40	2	72.65	71.30	-1	11,699	-0.01%
2021/09/03	0	0.00	5	72.20	72.10	-5	11,964	-0.04%
2021/08/31	0	0.00	3	72.70	72.80	-3	12,590	-0.02%
2021/08/30	1	75.00	1	74.00	73.40	0	12,648	0.00%
2021/08/27	8	72.94	2	74.60	73.70	6	12,604	0.05%
2021/08/26	2	70.90	0	0.00	71.70	2	12,512	0.02%
2021/08/24	11	70.45	0	0.00	70.00	11	12,652	0.09%
2021/08/23	0	0.00	2	71.40	71.50	-2	12,669	-0.02%
2021/08/20	3	68.17	0	0.00	68.20	3	12,712	0.02%
2021/08/19	4	69.48	0	0.00	69.30	4	12,867	0.03%
2021/08/18	5	71.10	0	0.00	73.90	5	12,851	0.04%
2021/08/16	4	77.18	0	0.00	74.90	4	12,983	0.03%
2021/08/12	1	84.00	1	83.70	84.30	0	13,191	0.00%
2021/08/11	7	84.79	3	86.00	84.50	4	13,585	0.03%
2021/08/10	2	84.45	5	84.16	85.40	-3	13,665	-0.02%
2021/08/09	3	87.10	5	85.20	84.10	-2	13,730	-0.01%
2021/08/06	2	88.95	4.1	88.62	88.00	-2.1	13,816	-0.02%
2021/08/05	5	88.32	3	88.53	87.30	2	13,821	0.01%
2021/08/04	9	88.94	10	88.50	89.10	-1	14,081	-0.01%
2021/08/03	9	85.72	21	85.72	87.50	-12	13,658	-0.09%
2021/08/02	14	82.37	2	82.75	83.30	12	13,151	0.09%
2021/07/27	1	80.50	1	82.40	80.00	0	13,719	0.00%
2021/07/23	3	82.67	42	82.95	82.10	-39	13,994	-0.28%
2021/07/22	42	81.43	5	80.76	81.40	37	13,930	0.27%
2021/07/21	2	78.50	0	0.00	75.90	2	13,746	0.01%
2021/07/20	3	78.00	0	0.00	76.90	3	13,750	0.02%
2021/07/19	2	80.20	0	0.00	80.50	2	13,833	0.01%
2021/07/16	1	81.20	0	0.00	81.40	1	14,247	0.01%
2021/07/15	6	81.88	4	81.80	81.70	2	14,505	0.01%
2021/07/14	21	83.28	20	82.87	82.50	1	14,695	0.01%
2021/07/13	9	87.54	13	86.64	83.70	-4	14,884	-0.03%
2021/07/12	6	85.02	4	83.00	83.20	2	14,678	0.01%
2021/07/09	1	84.00	1	83.80	84.50	0	14,692	0.00%
2021/07/08	2	83.00	2	84.00	83.20	0	14,792	0.00%
2021/07/06	1	83.20	0	0.00	83.00	1	15,022	0.01%
2021/07/05	3	85.70	5	85.28	85.10	-2	15,176	-0.01%
2021/07/02	0.1	81.20	0	0.00	82.00	0.1	15,175	0.00%
2021/07/01	3	81.07	1	81.60	80.70	2	15,341	0.01%
2021/06/30	3	82.40	3	82.70	81.50	0	15,632	0.00%
2021/06/28	0	0.00	0.2	84.50	84.80	-0.2	16,256	0.00%
2021/06/25	0	0.00	1	83.60	82.70	-1	16,444	-0.01%
2021/06/24	4.1	83.33	0	0.00	83.50	4.1	16,969	0.02%
2021/06/23	2	84.85	6	83.95	84.80	-4	17,087	-0.02%
2021/06/22	1	82.30	1	84.10	83.00	0	17,247	0.00%
2021/06/21	5.2	84.29	4	82.80	82.40	1.2	17,979	0.01%
2021/06/18	18	87.78	18	88.15	87.60	0	18,581	0.00%
2021/06/17	27	89.32	20	90.04	88.90	7	18,730	0.04%
2021/06/16	39	89.97	41	90.35	88.90	-2	18,628	-0.01%
2021/06/15	11	87.22	22	87.52	86.20	-11	18,381	-0.06%
2021/06/11	9	83.18	1	82.50	82.60	8	18,677	0.04%
2021/06/10	3	80.50	7	81.67	82.50	-4	18,508	-0.02%
2021/06/09	27	77.99	33	79.55	80.30	-6	18,181	-0.03%
2021/06/08	5	76.34	6	76.15	77.00	-1	17,994	-0.01%
2021/06/07	5	76.98	0	0.00	76.40	5	18,105	0.03%
2021/06/03	1	77.00	1	75.70	76.80	0	18,237	0.00%
2021/06/02	11	77.01	8	76.63	76.10	3	18,457	0.02%
2021/06/01	1	79.40	0	0.00	79.50	1	18,353	0.01%
2021/05/28	23	82.37	5	81.62	80.90	18	18,411	0.10%
2021/05/27	2	81.30	3	81.53	81.30	-1	18,468	-0.01%
2021/05/26	3	78.80	3	78.50	80.00	0	18,319	0.00%
2021/05/25	10	81.18	7	81.50	78.50	3	18,359	0.02%
2021/05/24	3	75.83	9	76.41	78.20	-6	18,270	-0.03%
2021/05/21	9	75.12	7	75.10	75.50	2	18,138	0.01%
2021/05/20	6	74.28	1	77.50	74.00	5	18,249	0.03%
2021/05/19	0	0.00	14	75.61	78.60	-14	18,154	-0.08%
2021/05/18	0	0.00	5	70.02	71.80	-5	18,103	-0.03%
2021/05/17	13	69.48	11	71.04	66.50	2	18,788	0.01%
2021/05/14	11	71.34	29	72.48	73.80	-18	20,041	-0.09%
2021/05/13	3	64.83	3	66.57	68.10	0	19,889	0.00%
2021/05/12	10	68.98	7	71.91	65.70	3	19,943	0.02%
2021/05/11	17	72.50	18	71.19	70.00	-1	20,097	0.00%
2021/05/10	4	71.68	2	72.55	71.40	2	20,196	0.01%
2021/05/07	5	71.92	3	73.50	72.10	2	20,804	0.01%
2021/05/06	2	72.70	64	72.36	73.50	-62	20,847	-0.30%
2021/05/05	60	70.20	1	71.90	70.20	59	20,768	0.28%
2021/05/04	2	67.35	4	68.28	67.30	-2	21,129	-0.01%
2021/05/03	10	76.46	2	76.20	74.70	8	21,321	0.04%
2021/04/29	7	81.57	6	82.82	83.00	1	21,377	0.00%
2021/04/28	8	80.83	0	0.00	80.00	8	21,438	0.04%
2021/04/27	10	82.12	6	82.97	81.80	4	21,401	0.02%
2021/04/26	9	81.74	0	0.00	81.10	9	21,350	0.04%
2021/04/23	5	83.54	0	0.00	82.80	5	21,429	0.02%
2021/04/22	19	89.58	79	86.59	85.20	-60	21,344	-0.28%
2021/04/21	60	84.21	8	82.29	84.30	52	20,986	0.25%
2021/04/20	0	0.00	8	80.71	81.30	-8	20,862	-0.04%
2021/04/19	7	80.31	8	80.19	80.10	-1	20,734	0.00%
2021/04/16	24	78.89	32	79.13	77.80	-8	20,537	-0.04%
2021/04/15	4	75.93	6	77.00	78.00	-2	20,348	-0.01%
2021/04/14	6	74.75	2	74.70	75.30	4	20,297	0.02%
2021/04/13	10	74.66	4	75.63	74.00	6	20,402	0.03%
2021/04/12	10	79.36	29	77.42	76.40	-19	20,581	-0.09%
2021/04/09	29	81.19	8	80.26	79.00	21	20,588	0.10%
2021/04/08	10	79.63	7	79.93	79.80	3	20,616	0.01%
2021/04/07	1	79.60	6	79.70	79.50	-5	20,634	-0.02%
2021/04/06	14	79.79	11	80.03	81.10	3	20,773	0.01%
2021/04/01	7	76.00	34	75.81	75.50	-27	21,171	-0.13%
2021/03/31	23	75.84	25	76.26	75.80	-2	21,598	-0.01%
2021/03/30	10	73.61	3	73.47	73.10	7	22,568	0.03%
2021/03/29	19	73.29	19	73.46	72.40	0	22,798	0.00%
2021/03/26	5	69.30	4	69.18	69.00	1	22,533	0.00%
2021/03/25	2	70.15	1	70.80	68.00	1	22,491	0.00%
2021/03/24	27	71.94	5	71.26	70.20	22	22,209	0.10%
2021/03/23	11	69.65	12	69.98	70.80	-1	21,339	0.00%
2021/03/22	9	66.03	11	65.64	65.30	-2	20,493	-0.01%
2021/03/19	4	63.93	56	62.43	63.40	-52	20,159	-0.26%
2021/03/18	10	64.39	4	64.43	63.10	6	19,809	0.03%
2021/03/17	61	61.61	12	62.75	64.60	49	19,342	0.25%
2021/03/16	0	0.00	1	60.60	60.30	-1	18,592	-0.01%
2021/03/15	0	0.00	3	59.57	59.60	-3	18,506	-0.02%
2021/03/11	0	0.00	1	58.00	59.90	-1	18,523	-0.01%
2021/03/10	8	57.60	8	57.38	57.60	0	18,503	0.00%
2021/03/09	2	56.45	1	57.70	56.90	1	18,499	0.01%
2021/03/08	2	58.45	4	59.25	58.40	-2	18,414	-0.01%
2021/03/05	3	56.67	2	55.80	56.40	1	18,256	0.01%
2021/03/04	1	57.20	1	58.90	56.40	0	18,282	0.00%
2021/03/03	5	57.50	10	57.30	58.40	-5	18,247	-0.03%
2021/03/02	15	60.32	5	58.66	57.20	10	18,591	0.05%
2021/02/26	7	58.30	7	58.90	59.30	0	18,657	0.00%
2021/02/25	5	59.18	3	59.20	58.70	2	18,873	0.01%
2021/02/24	3	59.63	4	59.53	58.50	-1	18,808	-0.01%
2021/02/23	5	61.14	7	62.23	60.80	-2	18,742	-0.01%
2021/02/22	24	62.74	23	62.69	61.50	1	18,702	0.01%
2021/02/19	0	0.00	11	60.37	61.40	-11	18,460	-0.06%
2021/02/18	12	61.24	5	60.80	60.60	7	18,605	0.04%
2021/02/17	26	61.34	15	62.50	62.50	11	19,117	0.06%
2021/02/05	21	57.51	121	57.86	57.90	-100	18,671	-0.54%	大賣/
2021/02/04	6	54.42	16	54.47	54.00	-10	17,802	-0.06%
2021/02/03	25	54.52	1	54.40	53.60	24	17,791	0.13%
2021/02/02	27	54.69	13	54.82	55.20	14	17,572	0.08%
2021/02/01	5	53.04	17	53.86	53.70	-12	17,009	-0.07%
2021/01/29	9	54.90	19	55.57	51.90	-10	16,705	-0.06%
2021/01/28	2	54.90	2	54.20	52.80	0	15,996	0.00%
2021/01/27	3	54.70	8	55.01	53.80	-5	15,772	-0.03%
2021/01/26	33	55.28	7	54.71	54.10	26	15,546	0.17%
2021/01/25	4	53.13	32	53.38	54.00	-28	14,918	-0.19%
2021/01/22	2	49.70	20	51.70	52.10	-18	14,523	-0.12%
2021/01/21	20	49.95	24	49.79	50.50	-4	14,213	-0.03%
2021/01/20	14	46.71	1	47.70	46.90	13	13,985	0.09%
2021/01/19	10	48.09	4	48.05	47.95	6	13,887	0.04%
2021/01/18	18	47.94	40	48.18	48.10	-22	13,843	-0.16%
2021/01/15	54	50.81	0	0.00	50.10	54	13,596	0.40%
2021/01/14	7	51.86	1	52.10	52.50	6	13,422	0.04%
2021/01/13	2	53.00	3	53.20	53.20	-1	13,293	-0.01%
2021/01/12	3	50.50	0	0.00	50.40	3	13,148	0.02%
2021/01/11	27	53.50	36	52.57	52.60	-9	12,997	-0.07%
2021/01/07	30	52.50	31	52.60	52.60	-1	12,778	-0.01%
2021/01/06	41	52.72	53	51.62	51.40	-12	12,634	-0.09%
2021/01/05	35	55.12	23	54.13	53.40	12	12,302	0.10%
2021/01/04	6	52.43	2	52.90	52.70	4	11,872	0.03%
2020/12/31	18	53.03	42	53.31	53.30	-24	11,712	-0.20%
2020/12/30	16	53.77	15	53.09	52.90	1	11,421	0.01%
2020/12/29	65	55.61	44	54.20	54.60	21	11,222	0.19%
2020/12/28	50	54.46	45	54.91	55.50	5	10,862	0.05%
2020/12/25	35	52.58	33	52.57	51.80	2	10,069	0.02%
2020/12/24	32	52.38	16	51.83	51.50	16	9,435	0.17%
2020/12/23	1	48.55	10	48.41	48.80	-9	7,858	-0.11%
2020/12/22	5	45.36	9	46.03	44.40	-4	7,373	-0.05%
2020/12/21	4	45.05	7	44.69	45.10	-3	7,047	-0.04%
2020/12/16	2	42.88	2	42.93	42.85	0	6,903	0.00%
2020/12/11	4	42.33	7	42.00	42.50	-3	6,994	-0.04%
2020/12/10	6	43.43	1	43.10	43.30	5	6,923	0.07%
2020/12/08	2	44.40	0	0.00	45.25	2	6,732	0.03%
2020/12/07	2	45.35	0	0.00	44.85	2	6,676	0.03%
2020/12/04	0	0.00	6	46.28	46.20	-6	6,565	-0.09%
2020/12/03	0	0.00	2	45.90	45.20	-2	6,440	-0.03%
2020/12/02	5	45.67	0	0.00	45.50	5	6,364	0.08%
2020/12/01	3	45.50	2	46.00	44.95	1	6,252	0.02%
2020/11/30	1	46.45	7	46.29	45.85	-6	6,096	-0.10%
2020/11/27	4	46.33	5	46.19	46.05	-1	5,956	-0.02%
2020/11/26	16	46.52	10	47.13	46.50	6	5,867	0.10%
2020/11/25	2	45.55	6	45.33	46.00	-4	5,354	-0.07%
2020/11/24	4	45.64	123	45.70	44.45	-119	5,108	-2.33%	大賣/鉅額交易
2020/11/23	0	0.00	1	45.00	44.40	-1	4,777	-0.02%
2020/11/20	101	45.16	1	45.10	44.45	100	4,694	2.13%	大買/
2020/11/19	0	0.00	14	44.61	45.20	-14	4,544	-0.31%
2020/11/18	11	45.17	1	45.00	45.00	10	4,419	0.23%
2020/11/17	0	0.00	4	44.65	44.50	-4	4,216	-0.09%
2020/11/16	15	44.81	126	44.95	44.50	-111	3,939	-2.82%	大賣/鉅額交易
2020/11/13	12	42.87	66	42.93	42.90	-54	3,069	-1.76%
2020/11/12	166	41.59	7	42.30	41.90	159	2,611	6.09%	大買/鉅額交易
2020/11/11	6	40.51	6	39.51	40.70	0	2,016	0.00%
2020/11/05	1	38.70	1	38.80	38.70	0	1,910	0.00%
2020/11/02	1	37.90	0	0.00	38.50	1	1,988	0.05%
2020/10/30	0	0.00	1	38.45	38.30	-1	2,010	-0.05%
2020/10/28	0	0.00	2	39.00	38.35	-2	2,055	-0.10%
2020/10/26	1	38.70	4	38.99	38.70	-3	2,222	-0.14%
2020/10/22	1	37.55	0	0.00	37.90	1	2,238	0.04%
2020/10/20	1	38.10	1	38.25	38.10	0	2,295	0.00%
2020/10/16	5	36.80	0	0.00	36.85	5	2,296	0.22%
2020/10/12	2	36.78	0	0.00	36.45	2	2,386	0.08%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/06	2	37.35	0	0.00	37.30	2	2,466	0.08%
2020/09/25	0	0.00	1	37.40	37.05	-1	2,826	-0.04%
2020/09/22	2	38.10	0	0.00	38.20	2	2,992	0.07%
2020/09/21	2	38.83	2	39.08	38.70	0	3,083	0.00%
2020/09/17	1	40.70	11	40.87	40.60	-10	3,125	-0.32%
2020/09/16	0	0.00	1	39.95	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	1	39.60	39.40	-1	3,060	-0.03%
2020/09/08	1	38.35	1	38.10	38.15	0	3,281	0.00%
2020/09/07	1	38.00	0	0.00	37.65	1	3,318	0.03%
2020/09/01	2	38.00	0	0.00	38.15	2	3,582	0.06%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/27	1	38.20	10	37.95	38.00	-9	3,766	-0.24%
2020/08/24	0	0.00	10	38.00	38.20	-10	3,868	-0.26%
2020/08/21	0	0.00	1	36.90	37.00	-1	3,954	-0.03%
2020/08/20	8	36.34	0	0.00	36.05	8	4,025	0.20%
2020/08/17	1	39.10	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.10	0	0.00	39.15	1	4,210	0.02%
2020/08/11	2	39.43	0	0.00	39.65	2	4,471	0.04%
2020/08/10	1	40.60	1	40.10	40.10	0	4,604	0.00%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/06	1	41.30	1	41.30	40.75	0	4,823	0.00%
2020/08/05	0	0.00	1	41.30	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	1	41.70	41.25	-1	5,361	-0.02%
2020/08/03	2	40.85	0	0.00	40.85	2	5,506	0.04%
2020/07/31	0	0.00	1	41.05	41.15	-1	5,644	-0.02%
2020/07/30	0	0.00	8	40.84	40.90	-8	5,952	-0.13%
2020/07/29	1	39.10	3	39.03	39.10	-2	6,042	-0.03%
2020/07/28	4	38.96	0	0.00	38.50	4	6,369	0.06%
2020/07/27	1	39.60	1	39.55	39.80	0	6,722	0.00%
2020/07/24	1	40.25	3	40.42	40.05	-2	6,856	-0.03%
2020/07/23	1	40.85	6	40.84	40.85	-5	6,857	-0.07%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/21	5	40.52	0	0.00	40.25	5	6,835	0.07%
2020/07/20	1	39.40	0	0.00	39.80	1	6,826	0.01%
2020/07/17	3	39.98	0	0.00	39.70	3	6,825	0.04%
2020/07/16	1	40.15	2	40.20	40.10	-1	6,830	-0.01%
2020/07/15	3	40.33	2	41.05	40.30	1	6,823	0.01%
2020/07/14	3	40.67	0	0.00	40.60	3	6,846	0.04%
2020/07/13	4	40.55	0	0.00	40.90	4	6,834	0.06%
2020/07/10	1	40.55	0	0.00	40.10	1	6,865	0.01%
2020/07/09	1	41.15	1	41.25	41.20	0	6,897	0.00%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	9	42.12	1	42.30	42.00	8	6,965	0.11%
2020/07/06	0	0.00	3	41.92	41.75	-3	6,931	-0.04%
2020/07/03	1	40.60	0	0.00	40.90	1	6,929	0.01%
2020/07/02	2	41.20	0	0.00	41.15	2	6,967	0.03%
2020/07/01	0	0.00	8	41.80	41.65	-8	6,887	-0.12%
2020/06/30	3	41.53	1	41.85	41.85	2	6,845	0.03%
2020/06/29	3	43.00	0	0.00	42.90	3	6,765	0.04%
2020/06/22	0	0.00	1	42.55	42.45	-1	6,647	-0.02%
2020/06/19	5	43.00	1	42.65	42.85	4	6,669	0.06%
2020/06/18	0	0.00	1	43.30	42.85	-1	6,667	-0.01%
2020/06/17	2	42.80	10	42.41	42.95	-8	6,597	-0.12%
2020/06/16	8	41.85	2	41.88	42.00	6	6,551	0.09%
2020/06/12	1	41.25	3	40.72	41.50	-2	6,634	-0.03%
2020/06/11	1	40.80	0	0.00	40.90	1	6,651	0.02%
2020/06/10	1	42.65	5	42.60	42.45	-4	6,623	-0.06%
2020/06/09	10	42.60	0	0.00	42.30	10	6,697	0.15%
2020/06/08	0	0.00	23	42.46	42.25	-23	6,808	-0.34%
2020/06/05	2	42.70	4	42.70	42.65	-2	6,766	-0.03%
2020/06/03	20	41.95	2	42.05	41.90	18	6,728	0.27%
2020/06/01	0	0.00	2	41.65	41.75	-2	6,870	-0.03%
2020/05/29	1	40.25	0	0.00	40.95	1	6,863	0.01%
2020/05/28	6	41.32	0	0.00	40.60	6	6,904	0.09%
2020/05/27	0	0.00	1	42.30	41.85	-1	6,848	-0.01%
2020/05/26	1	42.30	9	42.02	42.25	-8	6,841	-0.12%
2020/05/25	4	40.95	0	0.00	41.55	4	6,753	0.06%
2020/05/22	6	41.38	0	0.00	41.15	6	6,717	0.09%
2020/05/21	2	41.88	0	0.00	41.90	2	6,697	0.03%
2020/05/19	2	40.70	3	41.25	41.85	-1	6,669	-0.01%
2020/05/18	5	40.49	5	40.58	40.20	0	6,592	0.00%
2020/05/15	2	41.80	2	42.45	41.90	0	6,449	0.00%
2020/05/14	7	42.24	5	41.34	41.30	2	6,348	0.03%
2020/05/13	7	43.05	3	42.95	42.95	4	6,213	0.06%
2020/05/12	9	43.59	2	43.65	43.70	7	6,141	0.11%
2020/05/11	10	44.06	14	44.30	44.20	-4	5,978	-0.07%
2020/05/08	0	0.00	26	42.35	42.30	-26	5,640	-0.46%
2020/05/07	0	0.00	9	42.33	42.30	-9	5,486	-0.16%
2020/05/06	13	42.57	12	42.25	41.75	1	5,362	0.02%
2020/05/05	11	40.89	0	0.00	40.80	11	5,071	0.22%
2020/05/04	12	40.78	8	40.29	41.50	4	4,899	0.08%
2020/04/30	3	39.72	22	39.42	40.50	-19	4,660	-0.41%
2020/04/29	0	0.00	2	36.85	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	1	35.40	35.50	-1	4,387	-0.02%
2020/04/23	0	0.00	1	34.45	34.60	-1	4,462	-0.02%
2020/04/21	3	34.02	0	0.00	33.60	3	4,466	0.07%
2020/04/20	0	0.00	1	35.00	34.90	-1	4,514	-0.02%
2020/04/16	1	35.20	5	35.10	35.15	-4	4,539	-0.09%
2020/04/14	5	35.40	0	0.00	35.40	5	4,612	0.11%
2020/04/13	9	35.13	0	0.00	34.80	9	4,589	0.20%
2020/03/31	0	0.00	2	30.30	29.80	-2	4,456	-0.04%
2020/03/30	1	30.25	0	0.00	30.20	1	4,472	0.02%
2020/03/27	3	30.25	1	30.55	30.20	2	4,543	0.04%
2020/03/24	0	0.00	10	28.20	28.25	-10	4,573	-0.22%
2020/03/20	0	0.00	10	28.55	28.60	-10	5,173	-0.19%
2020/03/19	4	27.28	5	26.75	26.45	-1	5,391	-0.02%
2020/03/18	1	29.85	2	30.40	29.35	-1	5,436	-0.02%
2020/03/17	0	0.00	2	30.05	29.90	-2	5,549	-0.04%
2020/03/16	5	32.10	0	0.00	31.00	5	5,561	0.09%
2020/03/13	7	30.99	3	31.35	31.95	4	5,565	0.07%
2020/03/12	9	35.46	0	0.00	34.30	9	5,506	0.16%
2020/03/11	0	0.00	3	38.95	38.05	-3	5,468	-0.05%
2020/03/10	8	37.72	0	0.00	38.55	8	5,761	0.14%
2020/03/09	7	38.00	0	0.00	38.00	7	5,901	0.12%
2020/03/06	6	39.98	4	39.90	39.70	2	5,920	0.03%
2020/03/05	1	39.75	5	39.36	39.65	-4	6,003	-0.07%
2020/03/04	1	37.50	0	0.00	38.40	1	6,457	0.02%
2020/03/03	3	38.50	2	38.85	38.30	1	6,684	0.01%
2020/02/27	0	0.00	15	37.20	37.00	-15	6,860	-0.22%
2020/02/26	0	0.00	3	38.75	39.30	-3	6,803	-0.04%
2020/02/25	1	38.80	0	0.00	38.90	1	6,761	0.01%
2020/02/20	1	38.40	8	38.68	38.50	-7	6,684	-0.10%
2020/02/19	5	38.05	0	0.00	38.25	5	6,673	0.07%
2020/02/13	0	0.00	2	37.70	37.70	-2	6,723	-0.03%
2020/02/12	10	38.70	10	38.40	38.30	0	6,714	0.00%
2020/02/11	0	0.00	7	37.51	37.65	-7	6,756	-0.10%
2020/02/10	0	0.00	3	35.35	36.60	-3	6,972	-0.04%
2020/02/07	2	36.40	0	0.00	36.35	2	7,364	0.03%
2020/02/06	4	36.90	1	36.35	37.10	3	7,746	0.04%
2020/02/05	1	35.45	1	36.05	35.85	0	7,741	0.00%
2020/02/04	2	35.50	4	34.96	35.95	-2	7,703	-0.03%
2020/02/03	0	0.00	2	33.63	33.40	-2	7,678	-0.03%
2020/01/31	3	36.27	5	36.92	36.45	-2	7,587	-0.03%
2020/01/30	9	38.75	5	39.18	38.45	4	7,532	0.05%
2020/01/20	3	42.85	0	0.00	42.70	3	7,534	0.04%
2020/01/17	1	43.40	3	43.40	43.00	-2	7,589	-0.03%
2020/01/14	0	0.00	1	44.00	43.75	-1	8,146	-0.01%
2020/01/13	2	43.50	5	43.42	43.40	-3	8,108	-0.04%
2020/01/10	1	42.90	1	42.90	42.55	0	8,078	0.00%
2020/01/09	2	42.90	0	0.00	42.40	2	8,088	0.02%
2020/01/07	0	0.00	5	43.16	43.10	-5	8,246	-0.06%
2020/01/06	11	41.98	4	42.28	42.80	7	8,254	0.08%
2020/01/03	14	42.90	2	42.88	42.80	12	8,271	0.15%
2020/01/02	2	43.30	1	42.90	43.10	1	8,253	0.01%
2019/12/31	8	42.58	1	42.85	42.55	7	8,331	0.08%
2019/12/30	2	42.58	0	0.00	42.55	2	8,401	0.02%
2019/12/27	1	42.35	11	42.41	42.35	-10	8,440	-0.12%
2019/12/26	13	42.65	2	42.75	42.20	11	8,527	0.13%
2019/12/25	0	0.00	1	42.35	42.45	-1	8,590	-0.01%
2019/12/24	1	41.80	2	41.95	41.45	-1	8,942	-0.01%
2019/12/23	1	42.10	0	0.00	41.95	1	8,962	0.01%
2019/12/20	2	42.45	1	42.60	42.60	1	9,107	0.01%
2019/12/19	2	43.03	4	42.81	42.75	-2	9,700	-0.02%
2019/12/18	17	43.11	13	42.94	42.60	4	10,083	0.04%
2019/12/17	24	44.13	3	44.75	44.25	21	10,305	0.20%
2019/12/16	3	46.07	5	46.16	46.80	-2	10,013	-0.02%
2019/12/13	24	45.16	23	45.32	45.30	1	9,961	0.01%
2019/12/12	11	45.74	12	46.15	44.85	-1	10,269	-0.01%
2019/12/11	21	45.03	11	45.40	45.30	10	10,281	0.10%
2019/12/10	5	44.75	7	44.94	45.00	-2	10,391	-0.02%
2019/12/09	2	45.23	1	46.00	45.00	1	10,420	0.01%
2019/12/06	1	45.30	13	45.28	45.30	-12	10,519	-0.11%
2019/12/05	2	46.33	11	46.59	45.40	-9	10,532	-0.09%
2019/12/03	0	0.00	2	44.40	44.50	-2	10,636	-0.02%
2019/12/02	6	43.60	6	44.80	44.85	0	10,677	0.00%
2019/11/29	12	45.36	8	45.61	44.40	4	10,682	0.04%
2019/11/28	3	43.92	1	44.00	43.90	2	10,301	0.02%
2019/11/26	5	42.80	4	41.93	43.00	1	10,526	0.01%
2019/11/25	4	41.43	2	41.45	41.25	2	10,621	0.02%
2019/11/22	0	0.00	2	41.20	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	2	40.83	41.00	-2	11,463	-0.02%
2019/11/19	1	40.80	0	0.00	40.75	1	11,960	0.01%
2019/11/15	2	40.90	2	41.35	40.90	0	12,388	0.00%
2019/11/14	3	40.50	1	40.65	40.65	2	12,744	0.02%
2019/11/13	1	41.00	1	41.30	41.30	0	12,941	0.00%
2019/11/12	0	0.00	8	41.34	41.45	-8	13,341	-0.06%
2019/11/11	6	40.47	2	40.70	40.40	4	13,834	0.03%
2019/11/08	5	41.35	5	41.20	41.00	0	14,410	0.00%
2019/11/07	8	40.59	0	0.00	40.60	8	14,552	0.05%
2019/11/06	12	42.15	35	42.17	42.00	-23	14,468	-0.16%
2019/11/05	35	45.38	8	44.98	45.30	27	14,132	0.19%
2019/11/01	1	43.30	1	43.35	43.50	0	13,691	0.00%
2019/10/31	14	43.66	4	43.35	43.35	10	13,704	0.07%
2019/10/30	1	43.10	0	0.00	43.65	1	13,699	0.01%
2019/10/29	0	0.00	11	43.05	42.80	-11	13,673	-0.08%
2019/10/28	51	44.20	52	43.94	43.85	-1	13,617	-0.01%
2019/10/25	1	43.70	0	0.00	43.15	1	13,563	0.01%
2019/10/24	14	44.13	12	44.30	44.10	2	13,517	0.01%
2019/10/23	27	44.57	24	44.73	44.35	3	13,520	0.02%
2019/10/22	5	44.00	7	43.89	44.10	-2	13,312	-0.02%
2019/10/21	0	0.00	3	42.75	42.75	-3	13,039	-0.02%
2019/10/18	0	0.00	1	42.20	42.25	-1	12,991	-0.01%
2019/10/17	2	42.03	0	0.00	41.95	2	12,961	0.02%
2019/10/16	17	41.99	14	42.73	42.00	3	12,920	0.02%
2019/10/15	7	42.50	12	42.79	42.45	-5	12,807	-0.04%
2019/10/14	0	0.00	2	41.55	41.15	-2	12,605	-0.02%
2019/10/08	8	41.45	3	41.37	41.25	5	12,425	0.04%
2019/10/07	5	41.87	5	41.71	42.00	0	12,362	0.00%
2019/10/03	2	41.78	0	0.00	41.95	2	12,128	0.02%
2019/10/02	3	41.10	3	41.60	42.40	0	12,070	0.00%
2019/10/01	3	40.65	10	40.40	41.00	-7	11,963	-0.06%
2019/09/27	8	41.56	5	40.65	40.60	3	11,886	0.03%
2019/09/26	12	43.50	27	43.58	43.50	-15	11,505	-0.13%
2019/09/25	11	43.36	12	43.60	43.20	-1	11,442	-0.01%
2019/09/24	40	44.52	7	45.09	43.45	33	11,299	0.29%
2019/09/23	22	47.34	45	47.44	46.80	-23	10,695	-0.22%
2019/09/20	25	48.11	67	47.90	48.60	-42	10,293	-0.41%
2019/09/19	10	46.40	15	46.32	46.90	-5	9,803	-0.05%
2019/09/18	24	47.60	14	47.63	46.55	10	9,709	0.10%
2019/09/17	51	47.30	36	47.20	47.10	15	9,484	0.16%
2019/09/16	28	46.49	13	46.62	46.50	15	9,039	0.17%
2019/09/12	19	45.36	0	0.00	46.35	19	8,913	0.21%
2019/09/10	6	45.02	12	45.15	45.30	-6	8,666	-0.07%
2019/09/06	11	46.28	3	46.55	46.30	8	8,432	0.09%
2019/09/05	24	46.29	24	46.93	46.70	0	8,273	0.00%
2019/09/04	4	44.79	0	0.00	45.25	4	7,862	0.05%
2019/09/03	4	45.21	5	44.99	45.05	-1	7,723	-0.01%
2019/09/02	11	44.09	5	44.26	44.50	6	7,511	0.08%
2019/08/30	8	45.33	4	45.70	43.20	4	7,313	0.05%
2019/08/29	6	46.26	5.1	46.76	46.80	1	6,927	0.01%
2019/08/28	5	46.52	6	46.00	46.30	-1	6,709	-0.01%
2019/08/27	5	45.41	26.1	46.30	46.50	-21.1	6,414	-0.33%
2019/08/26	2	42.15	16	42.08	43.55	-14	5,719	-0.24%
2019/08/23	10	43.50	28.1	43.19	42.95	-18.1	5,531	-0.33%
2019/08/22	23	42.36	28.1	42.78	42.30	-5.1	5,193	-0.10%
2019/08/21	18	41.77	11	42.00	42.00	7	4,975	0.14%
2019/08/20	33	41.96	12	42.03	40.80	21	4,749	0.44%
2019/08/19	15	42.48	23	43.39	42.30	-8	4,500	-0.18%
2019/08/16	17	41.17	13	41.62	41.75	4	4,112	0.10%
2019/08/15	10	41.09	12	41.05	41.80	-2	3,876	-0.05%
2019/08/14	20	40.65	27.1	40.54	41.50	-7.1	3,444	-0.20%
2019/08/13	106	38.59	97	37.66	38.20	9	2,872	0.31%	大買/
2019/08/12	15	36.97	33	37.60	38.10	-18	2,255	-0.80%
2019/08/08	7	34.64	13	34.68	34.65	-6	2,010	-0.30%
2019/08/07	10	33.80	0	0.00	33.65	10	1,853	0.54%
2019/08/06	2	31.70	1	31.25	32.65	1	1,774	0.06%
2019/08/02	0	0.00	6	32.43	32.30	-6	1,764	-0.34%
2019/07/25	1	32.80	2	33.05	32.75	-1	1,546	-0.06%
2019/07/18	0	0.00	1	30.80	30.75	-1	1,492	-0.07%
2019/07/17	0	0.00	1	31.20	31.00	-1	1,504	-0.07%
2019/07/15	0	0.00	2	31.05	31.10	-2	1,577	-0.13%
2019/07/05	0	0.00	1	31.20	31.30	-1	1,842	-0.05%
2019/07/03	0	0.00	10	31.00	30.90	-10	1,975	-0.51%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/06/28	10	32.40	0	0.00	32.10	10	2,361	0.42%
2019/06/27	1	32.60	0	0.00	32.60	1	2,417	0.04%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/14	1	31.50	1	31.30	31.35	0	2,623	0.00%
2019/06/10	0	0.00	2	28.80	28.80	-2	2,623	-0.08%
2019/05/20	2	28.85	0	0.00	28.50	2	3,451	0.06%
2019/05/10	1	29.75	1	29.90	29.85	0	3,759	0.00%
2019/05/07	0	0.00	1	31.90	31.85	-1	3,774	-0.03%
2019/05/06	1	32.00	0	0.00	31.70	1	3,817	0.03%
2019/05/02	10	32.80	0	0.00	33.00	10	3,818	0.26%
2019/04/30	1	32.35	0	0.00	32.80	1	3,854	0.03%
2019/04/29	2	33.10	6	33.16	33.00	-4	3,914	-0.10%
2019/04/22	5	34.94	0	0.00	34.55	5	4,007	0.12%
2019/04/19	1	34.20	0	0.00	34.90	1	4,037	0.02%
2019/04/18	0	0.00	1	34.65	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	1	34.35	34.50	-1	3,983	-0.03%
2019/04/16	0	0.00	24	34.44	34.90	-24	4,021	-0.60%
2019/04/15	19	33.70	0	0.00	33.75	19	3,935	0.48%
2019/04/11	0	0.00	3	33.40	33.15	-3	3,913	-0.08%
2019/04/09	2	34.90	0	0.00	34.35	2	3,879	0.05%
2019/04/08	1	34.15	4	33.70	34.00	-3	3,761	-0.08%
2019/04/03	0	0.00	2	34.70	34.60	-2	3,670	-0.05%
2019/04/02	1	34.15	4.1	34.91	34.55	-3.1	3,618	-0.08%
2019/04/01	3	33.75	3	33.68	33.40	0	3,357	0.00%
2019/03/29	0	0.00	12	32.94	33.30	-12	3,274	-0.37%
2019/03/27	7	32.74	7	32.82	32.70	0	3,173	0.00%
2019/03/26	1	31.80	0	0.00	31.85	1	3,124	0.03%
2019/03/25	6	31.63	1	31.95	31.95	5	3,122	0.16%
2019/03/21	0	0.00	1	32.15	32.15	-1	3,059	-0.03%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/19	10	32.48	1	32.65	32.20	9	3,165	0.28%
2019/03/08	3	31.20	0	0.00	31.05	3	3,320	0.09%
2019/03/07	1	31.80	0	0.00	31.30	1	3,361	0.03%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/02/27	6	31.83	0	0.00	32.50	6	3,436	0.17%
2019/02/26	1	32.40	1	31.85	32.55	0	3,339	0.00%
2019/02/25	0	0.00	10	31.00	31.20	-10	2,972	-0.34%
2019/02/15	4	31.20	4	31.30	31.00	0	2,918	0.00%
2019/02/14	1	31.25	0	0.00	31.20	1	2,878	0.03%
2019/01/29	0	0.00	2	29.90	29.80	-2	2,682	-0.07%
2019/01/25	0	0.00	5	29.92	30.05	-5	2,701	-0.19%
2019/01/22	5	29.85	0	0.00	30.00	5	2,639	0.19%
2019/01/21	1	30.40	1	30.05	30.05	0	2,591	0.00%
2019/01/15	0	0.00	1	28.30	28.15	-1	2,341	-0.04%
2019/01/11	2	28.20	0	0.00	28.30	2	2,327	0.09%
2019/01/08	6	27.72	0	0.00	27.90	6	2,242	0.27%
2019/01/07	0	0.00	6	27.19	27.30	-6	2,172	-0.28%
2019/01/04	0	0.00	10	26.55	26.40	-10	2,170	-0.46%
2019/01/03	5	26.95	0	0.00	27.15	5	2,196	0.23%
2019/01/02	10	27.85	0	0.00	27.55	10	2,192	0.46%
2018/12/27	0	0.00	10	28.80	28.25	-10	2,211	-0.45%
2018/12/26	10	28.30	0	0.00	28.25	10	2,194	0.46%
2018/12/24	0	0.00	5	29.50	29.85	-5	2,183	-0.23%
2018/12/20	6	28.97	0	0.00	28.30	6	2,195	0.27%
2018/12/12	4	29.81	5	29.89	30.00	-1	2,202	-0.05%
2018/12/11	1	28.20	0	0.00	28.90	1	2,113	0.05%
2018/12/07	0	0.00	1	28.10	28.20	-1	2,176	-0.05%
2018/12/06	3	30.20	0	0.00	29.10	3	2,101	0.14%
2018/12/05	3	30.75	0	0.00	30.70	3	2,055	0.15%
2018/12/04	1	31.70	30	31.58	31.95	-29	2,034	-1.43%
2018/11/29	5	30.05	0	0.00	29.60	5	1,891	0.26%
2018/11/23	20	28.20	20	27.37	27.30	0	1,706	0.00%
2018/11/22	0	0.00	3	28.70	28.00	-3	1,724	-0.17%
2018/11/20	0	0.00	1	28.55	28.40	-1	1,737	-0.06%
2018/11/16	0	0.00	4	27.55	27.85	-4	1,652	-0.24%
2018/11/13	0	0.00	5	28.00	28.05	-5	1,671	-0.30%
2018/11/12	0	0.00	10	28.51	28.35	-10	1,689	-0.59%
2018/11/08	0	0.00	3	27.50	26.90	-3	1,630	-0.18%
2018/11/07	0	0.00	8	27.20	27.20	-8	1,643	-0.49%
2018/11/02	1	28.20	0	0.00	27.15	1	1,795	0.06%
2018/10/29	30	24.10	30	23.96	23.95	0	1,746	0.00%
2018/10/26	2	24.00	0	0.00	24.00	2	1,786	0.11%
2018/10/25	10	24.05	10	24.05	24.05	0	1,820	0.00%
2018/10/19	8	25.45	0	0.00	25.45	8	1,863	0.43%
2018/10/17	1	27.40	4	26.58	26.20	-3	1,908	-0.16%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/09/27	0.3	31.85	0	0.00	31.85	0.3	1,955	0.02%
2018/09/20	1	31.90	0	0.00	31.40	1	2,000	0.05%
2018/09/19	25	32.75	20.2	32.65	32.60	4.8	2,034	0.24%
2018/09/13	2	29.68	0	0.00	30.25	2	1,972	0.10%
2018/09/11	1	29.30	0	0.00	29.35	1	1,986	0.05%
2018/09/10	1	28.95	0	0.00	28.40	1	2,006	0.05%
2018/08/30	1	33.00	0	0.00	32.75	1	2,359	0.04%
2018/08/29	10	33.15	0	0.00	33.15	10	2,396	0.42%
2018/08/28	1	33.25	31	33.17	33.30	-30	2,399	-1.25%
2018/08/27	4.1	32.20	15	32.20	32.20	-11	2,397	-0.46%
2018/08/21	10	31.50	0	0.00	31.60	10	2,546	0.39%
2018/08/17	5	33.20	0	0.00	33.40	5	2,584	0.19%
2018/08/15	40	33.24	10	33.00	32.80	30	2,621	1.14%
2018/08/13	3	32.38	3	33.70	32.60	0	2,627	0.00%
2018/08/10	0	0.00	10	35.90	35.80	-10	2,563	-0.39%
2018/08/03	0	0.00	3	38.50	38.20	-3	2,602	-0.12%
2018/08/02	2	38.50	0	0.00	38.50	2	2,624	0.08%
2018/08/01	6	38.70	2	39.20	39.00	4	2,603	0.15%
2018/07/31	3	38.37	2	38.55	38.65	1	2,586	0.04%
2018/07/26	0	0.00	5	38.10	38.05	-5	2,625	-0.19%
2018/07/18	5	37.70	9	38.25	37.70	-4	2,699	-0.15%
2018/07/10	0	0.00	10	37.80	37.75	-10	2,944	-0.34%
2018/07/06	5	37.95	0	0.00	38.00	5	3,328	0.15%
2018/07/04	9	37.51	0	0.00	37.30	9	3,275	0.27%
2018/06/28	1	40.35	0	0.00	40.00	1	3,311	0.03%
2018/06/26	15	40.53	0	0.00	40.20	15	3,309	0.45%
2018/06/25	2	41.98	2	41.80	41.25	0	3,337	0.00%
2018/06/20	0	0.00	2	40.90	40.85	-2	3,344	-0.06%
2018/06/19	0	0.00	2	42.20	41.50	-2	3,344	-0.06%
2018/06/15	5	42.00	0	0.00	42.25	5	3,341	0.15%
2018/06/14	1	41.80	0	0.00	41.65	1	3,314	0.03%
2018/06/12	8	43.14	12	42.77	42.20	-4	3,249	-0.12%
2018/06/07	0	0.00	11	41.00	40.65	-11	3,184	-0.35%
2018/06/06	0	0.00	3	40.60	40.70	-3	3,253	-0.09%
2018/06/04	10	40.38	5	40.30	40.30	5	3,317	0.15%
2018/05/29	0.1	39.10	0	0.00	39.10	0.1	3,360	0.00%
2018/05/28	0	0.00	50	39.30	39.10	-50	3,434	-1.46%
2018/05/25	9	39.56	0	0.00	39.20	9	3,448	0.26%
2018/05/23	0	0.00	2	38.80	38.85	-2	3,418	-0.06%
2018/05/17	2	39.60	2	39.30	39.25	0	3,513	0.00%
2018/05/16	0	0.00	10	38.40	38.50	-10	3,507	-0.29%
2018/05/14	2	38.30	0	0.00	38.40	2	3,649	0.05%
2018/05/11	0	0.00	11	38.70	38.50	-11	3,703	-0.30%
2018/05/10	0	0.00	2	39.05	39.05	-2	3,711	-0.05%
2018/05/09	3	38.18	2	38.20	38.40	1	3,736	0.03%
2018/05/08	6	37.97	1	37.80	37.85	5	3,789	0.13%
2018/05/02	20	39.15	20	38.95	38.85	0	4,171	0.00%
2018/04/25	0	0.00	1	39.55	39.90	-1	4,308	-0.02%
2018/04/24	10	40.08	0	0.00	39.55	10	4,371	0.23%
2018/04/23	20	41.60	28	42.29	41.25	-8	4,359	-0.18%
2018/04/19	1	43.50	0	0.00	43.10	1	4,430	0.02%
2018/04/18	4	43.05	10	42.70	42.85	-6	4,569	-0.13%
2018/04/17	2	43.13	0	0.00	42.65	2	4,625	0.04%
2018/04/16	1	43.55	1	43.95	43.40	0	4,656	0.00%
2018/04/13	14	44.25	7	44.13	43.95	7	4,860	0.14%
2018/04/12	6	41.94	6	42.13	42.30	0	5,110	0.00%
2018/04/10	0	0.00	1	41.50	41.00	-1	5,359	-0.02%
2018/04/09	0	0.00	1	41.70	41.30	-1	5,461	-0.02%
2018/04/03	0	0.00	14	42.67	42.50	-14	5,469	-0.26%
2018/03/31	6	43.50	2	43.73	43.35	4	5,627	0.07%
2018/03/30	27	43.19	20	43.15	43.15	7	5,713	0.12%
2018/03/29	8	43.51	6	43.10	43.05	2	5,768	0.03%
2018/03/28	1	43.20	10	43.10	43.05	-9	5,779	-0.16%
2018/03/23	1	41.15	20	41.00	41.20	-19	5,934	-0.32%
2018/03/20	4	42.15	1	42.20	42.15	3	6,083	0.05%
2018/03/16	3	42.58	20	42.53	42.45	-17	6,222	-0.27%
2018/03/15	5	42.97	0	0.00	42.95	5	6,249	0.08%
2018/03/14	12	44.01	1	44.05	43.25	11	6,329	0.17%
2018/03/13	4	43.38	0	0.00	43.55	4	6,380	0.06%
2018/03/12	19	43.59	17	43.63	43.25	2	6,518	0.03%
2018/03/09	8	43.05	6	43.21	43.20	2	6,528	0.03%
2018/03/07	0	0.00	10	42.50	42.45	-10	6,481	-0.15%
2018/03/05	0	0.00	19	42.51	42.35	-19	6,667	-0.28%
2018/03/02	16	43.28	0	0.00	43.20	16	6,704	0.24%
2018/03/01	0	0.00	13	43.20	43.30	-13	6,668	-0.19%
2018/02/26	22	41.96	21	42.32	42.35	1	6,778	0.01%
2018/02/23	0	0.00	2	41.60	41.60	-2	6,778	-0.03%
2018/02/22	2	41.80	8	41.80	41.45	-6	6,832	-0.09%
2018/02/21	1	40.10	22	40.38	40.80	-21	6,834	-0.31%
2018/02/12	1	39.55	0	0.00	39.30	1	6,862	0.01%
2018/02/09	6	38.05	7	38.26	39.45	-1	6,936	-0.01%
2018/02/08	8	40.08	0	0.00	39.80	8	6,955	0.12%
2018/02/07	3	41.70	4	41.70	41.30	-1	7,144	-0.01%
2018/02/06	4	40.03	0	0.00	40.50	4	7,439	0.05%
2018/02/05	0	0.00	1	43.95	43.70	-1	7,371	-0.01%
2018/02/02	5	43.44	0	0.00	43.25	5	7,397	0.07%
2018/02/01	17	44.28	5	43.60	43.60	12	7,484	0.16%
2018/01/31	3	43.48	1	43.90	44.05	2	7,600	0.03%
2018/01/30	1	44.15	6	43.73	43.65	-5	7,710	-0.06%
2018/01/29	15	44.36	8	43.97	43.60	7	7,968	0.09%
2018/01/26	21	43.16	9	43.41	43.10	12	7,980	0.15%
2018/01/25	11	43.09	32	43.09	43.05	-21	8,232	-0.26%
2018/01/24	0	0.00	1	41.95	41.85	-1	8,277	-0.01%
2018/01/23	3	42.17	2	42.38	42.15	1	8,480	0.01%
2018/01/22	4	42.14	1	42.10	41.90	3	8,993	0.03%
2018/01/19	21	42.23	10	42.05	41.70	11	9,081	0.12%
2018/01/18	5	43.25	5	42.50	42.50	0	9,067	0.00%
2018/01/17	20	42.70	32	42.57	42.45	-12	9,108	-0.13%
2018/01/16	20	43.60	1	43.20	43.10	19	9,125	0.21%
2018/01/12	21	44.51	6	44.36	44.60	15	9,108	0.16%
2018/01/11	5	44.00	1	44.30	43.35	4	9,218	0.04%
2018/01/10	1	44.05	2	44.20	43.65	-1	9,373	-0.01%
2018/01/09	21	45.25	7	45.24	44.05	14	9,536	0.15%
2018/01/08	22	44.57	14	43.84	44.90	8	9,404	0.09%
2018/01/05	0	0.00	1	42.50	42.80	-1	8,875	-0.01%
2018/01/03	0	0.00	6	41.79	41.75	-6	8,915	-0.07%
2018/01/02	5	41.45	10	40.65	41.10	-5	9,051	-0.06%