正崴 (2392)-富邦-中壢券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
44.45
漲跌
▲0.95
漲幅
+2.18%
成交量
1,745張
產業
上市電子零組件類股
591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

正崴 (2392)籌碼相關－富邦-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

富邦-中壢券商分點個股進出
富邦-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
2024/04/17	1	43.80	0	0.00	44.45	1	2,355	0.04%
2024/04/16	5.1	44.10	1	43.55	43.50	4.1	2,351	0.18%
2024/04/15	3.2	45.81	1	45.80	45.80	2.2	2,301	0.09%
2024/04/12	1	46.44	4	46.36	46.25	-3	2,301	-0.13%
2024/04/11	14.1	45.89	0	0.00	45.85	14.1	2,300	0.61%
2024/04/10	4.1	46.50	4	46.53	46.65	0.1	2,389	0.01%
2024/04/09	8	46.24	0	0.00	46.25	8	2,395	0.33%
2024/04/08	3	45.97	2.1	46.06	45.90	0.9	2,389	0.04%
2024/04/03	15	46.50	0	0.00	46.35	15	2,378	0.63%
2024/04/02	13.1	46.75	6	47.00	47.00	7.1	2,371	0.30%
2024/04/01	2	47.68	11.4	47.57	47.10	-9.4	2,388	-0.39%
2024/03/29	47	47.95	16.5	47.97	46.40	30.5	2,313	1.32%
2024/03/28	38	46.37	8	46.31	46.00	30	2,161	1.39%
2024/03/27	8	46.43	9.5	46.42	47.10	-1.5	2,122	-0.07%
2024/03/26	1	44.36	3	44.80	44.85	-2	2,030	-0.10%
2024/03/25	2	45.20	2	45.25	45.15	0	2,077	0.00%
2024/03/22	4.1	44.94	10	45.03	45.00	-5.9	2,139	-0.28%
2024/03/21	15	44.68	14	44.89	44.90	1	2,252	0.04%
2024/03/20	2	44.70	14	44.97	44.40	-12	2,327	-0.52%
2024/03/19	23	44.11	0	0.00	44.05	23	2,418	0.95%
2024/03/15	10	44.60	0	0.00	44.15	10	3,287	0.30%
2024/03/14	2.4	44.70	4	44.35	44.40	-1.6	3,448	-0.05%
2024/03/13	7	45.62	19	45.81	45.15	-12	3,437	-0.35%
2024/03/12	2.9	44.70	0	46.00	45.20	2.8	3,402	0.08%
2024/03/11	5.1	43.41	9	43.59	43.90	-4	3,333	-0.12%
2024/03/08	4.2	44.48	6	44.16	43.95	-1.8	3,332	-0.05%
2024/03/07	11.5	45.77	5	45.69	45.45	6.5	3,320	0.19%
2024/03/06	6.1	46.15	2	46.05	46.05	4.1	3,334	0.12%
2024/03/05	1	46.55	0.5	46.50	46.50	0.5	3,341	0.01%
2024/03/04	5	46.07	5	45.97	45.85	0	3,355	0.00%
2024/03/01	6	45.23	31	45.41	46.05	-25	3,335	-0.75%
2024/02/29	2.3	45.12	4	45.31	45.45	-1.7	3,380	-0.05%
2024/02/27	8	44.48	4	44.45	44.50	4	3,421	0.12%
2024/02/26	2	44.40	2	44.80	44.50	0	3,391	0.00%
2024/02/23	6	44.05	4	43.93	43.90	2	3,346	0.06%
2024/02/22	2	44.33	3	44.00	43.90	-1	3,332	-0.03%
2024/02/21	2	44.25	2	44.08	44.20	0	3,323	0.00%
2024/02/20	4	43.80	2	43.50	43.50	2	3,318	0.06%
2024/02/19	2	43.40	8	43.59	43.75	-6	3,302	-0.18%
2024/02/16	12	43.01	2	43.15	43.20	10	3,320	0.30%
2024/02/15	4	42.68	1.2	42.81	42.85	2.9	3,317	0.09%
2024/02/05	2	43.58	1	43.40	43.50	1	3,335	0.03%
2024/02/02	2	43.70	3	43.73	43.70	-1	3,322	-0.03%
2024/01/31	2	44.60	0	0.00	44.75	2	3,332	0.06%
2024/01/30	2	44.90	2	44.30	44.25	0	3,330	0.00%
2024/01/29	0	0.00	1	44.70	44.80	-1	3,325	-0.03%
2024/01/26	2	44.90	2	44.65	44.70	0	3,329	0.00%
2024/01/25	4	44.99	2	44.85	44.80	2	3,329	0.06%
2024/01/24	2	45.20	2	44.80	45.00	0	3,328	0.00%
2024/01/22	2	44.40	4	44.35	44.35	-2	3,319	-0.06%
2024/01/19	2.1	43.86	3	43.42	43.90	-0.9	3,314	-0.03%
2024/01/18	2	44.35	2	44.30	44.30	0	3,292	0.00%
2024/01/17	1	44.20	0	0.00	44.15	1	3,288	0.03%
2024/01/16	4	44.50	3	44.65	44.65	1	3,273	0.03%
2024/01/15	3	45.20	2	45.35	45.20	1	3,254	0.03%
2024/01/12	1	44.55	1	44.65	44.60	0	3,252	0.00%
2024/01/11	1	44.90	2	44.73	44.75	-1	3,265	-0.03%
2024/01/09	3	45.77	2	45.20	45.30	1	3,286	0.03%
2024/01/08	2	46.20	2	45.90	45.80	0	3,284	0.00%
2024/01/05	2	46.13	0	0.00	45.75	2	3,279	0.06%
2024/01/04	27.1	46.96	6.3	46.24	46.10	20.9	3,261	0.64%
2024/01/03	1	48.65	4	48.93	48.80	-3	3,179	-0.09%
2024/01/02	5	48.55	0	0.00	48.50	5	3,161	0.16%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/28	5	48.65	0.1	48.60	48.65	4.9	3,161	0.15%
2023/12/27	2	49.30	1	49.05	48.65	1	3,156	0.03%
2023/12/26	0	0.00	1	48.40	48.40	-1	3,133	-0.03%
2023/12/25	0	0.00	5	48.35	48.10	-5	3,137	-0.16%
2023/12/22	3	48.38	3	48.60	48.20	0	3,145	0.00%
2023/12/21	1	48.70	3.1	49.00	48.80	-2.1	3,163	-0.07%
2023/12/20	26.1	49.68	22	49.88	49.90	4.1	3,185	0.13%
2023/12/19	0.2	48.47	2.2	48.15	48.50	-2.1	3,128	-0.07%
2023/12/18	15	50.69	48.2	49.70	49.20	-33.2	3,071	-1.08%
2023/12/15	38	50.26	93.2	50.59	50.20	-55.2	2,983	-1.85%
2023/12/14	2	49.95	36.3	50.10	50.00	-34.3	3,012	-1.14%
2023/12/13	15	49.92	18	49.76	49.60	-3	2,903	-0.10%
2023/12/12	115	50.19	166.9	50.33	51.60	-51.9	2,612	-1.99%	大買/大賣/
2023/12/11	55	46.89	48.6	46.92	47.10	6.4	2,064	0.31%
2023/12/08	1	44.85	3	44.50	44.45	-2	1,938	-0.10%
2023/12/07	0	0.00	3.2	45.22	44.80	-3.2	1,949	-0.16%
2023/12/06	10	44.80	0	0.00	45.00	10	1,967	0.51%
2023/12/05	0.1	44.68	1	44.85	44.75	-0.9	1,986	-0.05%
2023/12/04	0.3	44.30	5	44.25	44.45	-4.7	1,983	-0.24%
2023/12/01	20	44.63	22.3	44.78	44.90	-2.3	1,982	-0.12%
2023/11/30	6	44.38	3	44.17	44.10	3	2,001	0.15%
2023/11/29	0	0.00	5	43.93	44.30	-5	2,037	-0.25%
2023/11/28	0.1	43.90	18	43.93	43.90	-17.9	2,078	-0.86%
2023/11/27	6.1	43.50	8.6	43.61	43.35	-2.5	2,148	-0.12%
2023/11/24	7	42.49	1.7	42.64	42.65	5.3	2,203	0.24%
2023/11/23	0	0.00	2	41.55	41.85	-2	2,166	-0.09%
2023/11/22	5	41.15	3	41.13	41.20	2	2,196	0.09%
2023/11/20	10	41.25	0	0.00	41.35	10	2,237	0.45%
2023/11/15	2	40.80	4	40.91	41.00	-2	2,289	-0.09%
2023/11/14	3	40.22	0	0.00	40.25	3	2,298	0.13%
2023/11/13	3	40.63	5	40.70	40.60	-2	2,331	-0.09%
2023/11/08	5	39.80	0	0.00	39.65	5	2,500	0.20%
2023/11/07	1	39.15	0	0.00	39.00	1	2,475	0.04%
2023/11/03	1	38.90	1	38.80	38.80	0	2,484	0.00%
2023/10/31	6	38.46	0	0.00	38.45	6	2,523	0.24%
2023/10/20	0	0.00	2	38.73	38.95	-2	2,848	-0.07%
2023/10/19	2.1	39.50	0	0.00	39.25	2.1	2,886	0.07%
2023/10/18	7	40.26	11	40.35	39.80	-4	2,917	-0.14%
2023/10/16	2	40.85	2	41.35	40.75	0	2,938	0.00%
2023/10/13	20	41.63	1	41.40	41.30	19	2,962	0.64%
2023/10/12	1	41.25	0	0.00	41.30	1	2,990	0.03%
2023/10/11	2	41.25	0	0.00	41.10	2	2,993	0.07%
2023/10/04	1	40.55	0	43.40	40.80	1	3,002	0.03%
2023/10/03	0	0.00	1	40.95	41.05	-1	3,016	-0.03%
2023/10/02	1	41.25	0	0.00	41.50	1	3,043	0.03%
2023/09/28	3	41.15	0	0.00	40.90	3	3,106	0.10%
2023/09/26	8	40.93	0	0.00	40.95	8	3,146	0.25%
2023/09/25	1	42.70	0	0.00	41.90	1	3,118	0.03%
2023/09/20	2	42.05	0	0.00	41.85	2	3,045	0.07%
2023/09/19	13.4	44.35	4	44.85	42.75	9.4	3,033	0.31%
2023/09/18	9	43.11	2	43.53	43.10	7	2,978	0.24%
2023/09/14	1.5	43.50	0	0.00	43.50	1.5	2,939	0.05%
2023/09/13	0	0.00	4	44.70	44.40	-4	2,898	-0.14%
2023/09/11	0	0.00	4	43.51	43.80	-4	2,894	-0.14%
2023/09/08	2.4	45.23	0	0.00	44.85	2.4	2,844	0.08%
2023/09/06	0	0.00	1	46.00	45.80	-1	2,882	-0.03%
2023/09/04	1	46.75	3	46.68	46.65	-2	2,804	-0.07%
2023/09/01	4	46.78	6.3	46.18	45.85	-2.3	2,740	-0.08%
2023/08/31	6	46.65	6	46.65	46.65	0	2,656	0.00%
2023/08/30	3	44.58	26.2	45.33	45.80	-23.2	2,554	-0.91%
2023/08/29	4	44.10	9.1	44.16	44.10	-5.1	2,428	-0.21%
2023/08/28	4	43.85	0	0.00	43.80	4	2,421	0.17%
2023/08/25	0	0.00	15	43.13	43.25	-15	2,478	-0.61%
2023/08/24	0	0.00	2	43.05	43.05	-2	2,444	-0.08%
2023/08/23	0	0.00	6.2	43.04	42.95	-6.2	2,425	-0.26%
2023/08/22	1	42.35	4	42.51	42.60	-3	2,386	-0.13%
2023/08/21	0	0.00	0.1	42.50	42.40	-0.1	2,375	0.00%
2023/08/18	0	0.00	1.1	42.52	42.95	-1.1	2,361	-0.05%
2023/08/17	0	0.00	8.2	42.66	42.85	-8.2	2,326	-0.35%
2023/08/16	1	42.25	7	42.40	42.35	-6	2,277	-0.26%
2023/08/15	3	42.02	13.1	41.54	42.20	-10.1	2,221	-0.45%
2023/08/14	1	39.45	2	39.98	39.95	-1	2,106	-0.05%
2023/08/10	2	38.95	30	38.84	38.75	-28	2,084	-1.34%
2023/08/07	0.1	38.55	0	0.00	38.75	0.1	2,087	0.01%
2023/08/04	0.4	38.40	0	0.00	38.50	0.4	2,080	0.02%
2023/08/01	2	38.78	0	0.00	38.70	2	2,050	0.10%
2023/07/31	2.1	39.02	0	0.00	39.00	2.1	2,043	0.10%
2023/07/27	3.1	39.91	0	0.00	40.00	3.1	1,985	0.16%
2023/07/26	1.2	40.72	4	41.08	40.50	-2.8	1,964	-0.14%
2023/07/25	35.1	43.13	0	0.00	43.30	35.1	1,855	1.89%
2023/07/21	12	42.28	0	0.00	42.95	12	1,720	0.70%
2023/07/20	3	42.00	3	42.35	42.20	0	1,692	0.00%
2023/07/19	1	42.90	0	0.00	42.80	1	1,639	0.06%
2023/07/18	5	44.10	5	43.25	43.25	0	1,633	0.00%
2023/07/17	4	43.94	0	0.00	43.95	4	1,619	0.25%
2023/07/13	0	0.00	1	43.30	42.95	-1	1,683	-0.06%
2023/07/12	3	42.90	0	0.00	42.80	3	1,682	0.18%
2023/07/11	1	43.15	0	0.00	43.05	1	1,709	0.06%
2023/07/10	0.1	43.05	0	0.00	42.90	0.1	1,779	0.00%
2023/07/07	2	43.25	1	43.65	43.25	1	1,869	0.05%
2023/07/06	11	44.36	6	44.12	43.70	5	1,839	0.27%
2023/07/05	1	43.80	1	43.70	43.50	0	1,757	0.00%
2023/07/04	1	43.30	6	43.19	43.25	-5	1,720	-0.29%
2023/06/30	0.1	42.20	0	0.00	42.10	0.1	1,678	0.00%
2023/06/29	1	42.25	3	42.10	42.30	-2	1,684	-0.12%
2023/06/27	0	0.00	20	42.31	42.25	-20	1,705	-1.17%
2023/06/26	14.1	42.56	0.2	42.70	42.55	13.9	1,751	0.79%
2023/06/21	0.1	41.80	0	0.00	41.90	0.1	1,884	0.01%
2023/06/16	10	42.30	1	42.10	41.90	9	1,926	0.47%
2023/06/13	1	41.70	1	42.00	42.05	0	1,890	0.00%
2023/06/12	8	42.15	1	42.00	41.90	7	1,870	0.37%
2023/06/09	0	0.00	2	40.98	41.05	-2	1,790	-0.11%
2023/06/08	0.2	40.98	0	0.00	40.80	0.2	1,797	0.01%
2023/06/07	0	0.00	5	41.74	41.60	-5	1,797	-0.28%
2023/06/06	1	42.10	5	41.98	41.85	-4	1,808	-0.22%
2023/06/05	0	0.00	3	42.05	41.95	-3	1,809	-0.17%
2023/06/02	3	41.72	0	0.00	41.75	3	1,802	0.17%
2023/06/01	5	41.71	0	0.00	41.65	5	1,802	0.28%
2023/05/31	1	41.80	0	0.00	41.65	1	1,784	0.06%
2023/05/29	0	0.00	2	40.40	40.30	-2	1,722	-0.12%
2023/05/26	0	0.00	2	39.90	40.00	-2	1,734	-0.12%
2023/05/25	0	40.33	0	0.00	40.10	0	1,743	0.00%
2023/05/18	0	0.00	0.3	40.00	40.10	-0.3	1,762	-0.02%
2023/05/17	1	39.70	1	39.90	39.90	0	1,761	0.00%
2023/05/15	8	39.38	2	39.05	39.50	6	1,763	0.34%
2023/05/09	0	0.00	1	41.60	41.60	-1	1,820	-0.05%
2023/05/05	0.3	41.85	1.7	41.53	41.40	-1.4	1,910	-0.07%
2023/05/04	0	0.00	20	41.90	42.15	-20	1,946	-1.03%
2023/05/03	0.1	42.29	0	0.00	42.10	0.1	1,959	0.01%
2023/05/02	0.1	42.19	0	0.00	42.45	0.1	1,981	0.00%
2023/04/26	0	0.00	0	40.80	41.30	0	1,981	0.00%
2023/04/25	3	40.47	0	0.00	40.60	3	1,982	0.15%
2023/04/20	0	0.00	1	42.35	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	16	43.42	43.25	-16	1,909	-0.84%
2023/04/18	7	43.48	5	43.50	42.95	2	1,859	0.11%
2023/04/17	0	0.00	1	43.15	43.35	-1	1,795	-0.06%
2023/04/14	1	43.35	2.2	43.17	43.25	-1.2	1,775	-0.07%
2023/04/13	5	43.47	5	42.90	43.05	0	1,728	0.00%
2023/04/12	20	42.91	3	43.00	43.15	17	1,639	1.04%
2023/04/11	0	0.00	3	41.78	41.75	-3	1,520	-0.20%
2023/04/10	1.1	41.61	0	0.00	41.60	1.1	1,514	0.07%
2023/04/06	0	0.00	1	41.05	41.40	-1	1,501	-0.07%
2023/03/31	0	41.40	0	0.00	41.35	0	1,495	0.00%
2023/03/30	1	41.65	3	41.52	41.35	-2	1,482	-0.13%
2023/03/29	0	0.00	0	41.95	41.95	0	1,479	0.00%
2023/03/28	18	41.20	3	41.65	41.40	15	1,476	1.02%
2023/03/27	12	42.51	3	42.20	41.70	9	1,461	0.62%
2023/03/24	10.1	43.11	16	42.19	42.85	-5.9	1,396	-0.42%
2023/03/23	2	40.05	17	40.10	40.05	-15	1,192	-1.26%
2023/03/22	2	39.55	0	39.40	39.40	2	1,175	0.17%
2023/03/17	2	39.30	0	0.00	39.10	2	1,183	0.17%
2023/03/16	1	38.25	0	0.00	38.30	1	1,158	0.09%
2023/03/10	17	39.60	0	0.00	39.30	17	1,346	1.26%
2023/03/08	0	40.30	18	40.24	40.50	-18	1,474	-1.22%
2023/03/07	0	0.00	15	40.30	40.25	-15	1,633	-0.92%
2023/03/06	0	0.00	1	39.95	40.00	-1	1,727	-0.06%
2023/03/03	1.1	39.30	0	0.00	39.30	1.1	1,789	0.06%
2023/03/02	2	39.35	0.9	39.36	39.40	1.1	1,795	0.06%
2023/03/01	2	38.80	0	0.00	39.00	2	1,778	0.11%
2023/02/23	35	39.89	3	40.10	39.90	32	1,738	1.84%
2023/02/22	1	40.10	0	0.00	40.00	1	1,728	0.06%
2023/02/20	1	40.10	0	0.00	40.05	1	1,730	0.06%
2023/02/17	0	0.00	1	40.10	40.05	-1	1,741	-0.06%
2023/02/16	1	39.90	0	0.00	40.10	1	1,780	0.06%
2023/02/13	0	0.00	4	40.40	39.60	-4	1,831	-0.22%
2023/02/10	2	40.60	0.2	40.30	40.35	1.9	1,828	0.10%
2023/02/09	1	40.75	13	40.60	40.75	-12	1,811	-0.66%
2023/02/08	0.5	40.10	5	40.38	40.35	-4.5	1,776	-0.25%
2023/02/07	5	39.90	0	0.00	40.15	5	1,755	0.28%
2023/02/06	0	0.00	10.3	40.09	40.10	-10.3	1,736	-0.59%
2023/02/03	5	39.80	0	0.00	39.80	5	1,685	0.30%
2023/02/02	0.6	39.08	1	39.20	39.55	-0.4	1,646	-0.02%
2023/02/01	0	0.00	3	38.65	38.70	-3	1,603	-0.19%
2023/01/13	0	0.00	8	37.07	36.85	-8	1,559	-0.51%
2023/01/12	0	0.00	1	37.45	37.35	-1	1,624	-0.06%
2023/01/11	1	37.40	0	0.00	37.50	1	1,638	0.06%
2023/01/10	3	37.55	1	37.60	37.50	2	1,657	0.12%
2023/01/09	1	37.25	0	0.00	37.30	1	1,680	0.06%
2023/01/03	0.1	36.75	0	0.00	37.10	0.1	1,983	0.01%
2022/12/30	0	0.00	5.8	36.81	36.90	-5.8	2,130	-0.27%
2022/12/23	0	0.00	1	36.85	36.85	-1	2,139	-0.05%
2022/12/22	0	0.00	3	37.20	37.20	-3	2,140	-0.14%
2022/12/20	0	0.00	4	37.60	36.85	-4	2,127	-0.19%
2022/12/19	2	37.68	6	37.53	37.85	-4	2,122	-0.19%
2022/12/16	7	38.52	0	0.00	38.40	7	2,114	0.33%
2022/12/15	1	38.35	0	0.00	38.40	1	2,107	0.05%
2022/12/09	0	0.00	9	38.80	38.25	-9	2,083	-0.43%
2022/12/08	0	0.00	4	38.96	39.00	-4	2,060	-0.19%
2022/12/07	0	0.00	1	39.00	38.85	-1	2,051	-0.05%
2022/12/06	10	39.70	0	0.00	39.40	10	2,018	0.50%
2022/12/05	1	39.30	11	39.25	39.25	-10	1,974	-0.51%
2022/12/02	15	39.66	2	39.55	39.90	13	1,934	0.67%
2022/12/01	4	39.28	0	0.00	39.20	4	1,848	0.22%
2022/11/30	5.1	39.21	3	39.28	39.40	2.1	1,783	0.12%
2022/11/29	5	38.84	4	39.01	38.80	1	1,697	0.06%
2022/11/28	0	0.00	9	37.91	38.20	-9	1,540	-0.58%
2022/11/25	0	0.00	2	37.00	36.35	-2	1,451	-0.14%
2022/11/15	1	35.75	0	0.00	35.85	1	1,498	0.07%
2022/11/14	0	0.00	2	35.60	35.75	-2	1,600	-0.12%
2022/11/10	0	0.00	1	35.20	35.20	-1	1,644	-0.06%
2022/11/08	0	35.30	0	0.00	34.90	0	1,631	0.00%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/27	1	34.10	2	34.05	34.20	-1	1,596	-0.06%
2022/10/26	1	33.50	0	0.00	33.40	1	1,587	0.06%
2022/10/18	0	36.50	4	36.30	36.25	-4	1,466	-0.27%
2022/10/17	1	36.75	3	36.60	36.80	-2	1,443	-0.14%
2022/10/14	14	36.74	10	36.73	36.60	4	1,417	0.28%
2022/10/13	3	36.80	35	35.35	34.80	-32	1,383	-2.31%
2022/10/12	18	36.86	21	37.13	37.20	-3	1,324	-0.23%
2022/10/11	56	36.98	22	36.55	36.35	34	1,265	2.69%
2022/10/07	17	36.69	21	37.07	37.25	-4	1,124	-0.36%
2022/09/30	0.5	33.70	0	0.00	33.90	0.5	967	0.05%
2022/09/27	0	0.00	1	33.75	33.95	-1	957	-0.10%
2022/09/26	0	0.00	2	33.55	33.45	-2	956	-0.21%
2022/09/14	0	0.00	6	36.02	36.95	-6	964	-0.62%
2022/09/13	0	0.00	0.5	36.75	36.95	-0.5	972	-0.06%
2022/09/12	2	36.95	0	0.00	36.80	2	974	0.21%
2022/09/06	0	0.00	4	35.95	36.00	-4	962	-0.42%
2022/09/05	2	36.60	0	0.00	36.55	2	954	0.21%
2022/09/02	1	36.65	1	36.85	37.00	0	952	0.00%
2022/09/01	0	0.00	2	36.70	36.70	-2	942	-0.21%
2022/08/31	2	37.23	2	37.30	37.30	0	928	0.00%
2022/08/29	3	36.95	0	0.00	37.35	3	910	0.33%
2022/08/26	4	37.80	0	0.00	37.90	4	892	0.45%
2022/08/25	3	37.42	3	37.40	37.50	0	871	0.00%
2022/08/24	4	37.30	0	0.00	37.35	4	854	0.47%
2022/08/22	4	37.56	11	38.55	37.35	-7	816	-0.86%
2022/08/19	30	38.50	33	38.27	38.25	-3	759	-0.40%
2022/08/18	6	36.61	7	36.97	36.95	-1	642	-0.16%
2022/08/17	1	35.00	5	36.28	36.40	-4	582	-0.69%
2022/08/16	2	34.70	0	0.00	34.85	2	524	0.38%
2022/08/15	0	0.00	1	34.20	34.15	-1	510	-0.20%
2022/08/10	0	0.00	1	32.50	32.50	-1	493	-0.20%
2022/08/03	0	0.00	1	32.20	32.00	-1	473	-0.21%
2022/07/26	0	0.00	1	32.25	32.05	-1	489	-0.20%
2022/07/20	1	31.75	10	31.73	31.55	-9	508	-1.77%
2022/07/13	0	0.00	1	32.05	32.10	-1	504	-0.20%
2022/07/07	0	0.00	7	31.77	31.60	-7	521	-1.34%
2022/07/05	0.1	33.00	0	0.00	32.30	0.1	543	0.01%
2022/07/04	0	32.35	0	0.00	32.10	0	549	0.00%
2022/07/01	1	32.20	0	0.00	32.05	1	557	0.18%
2022/06/28	0	0.00	0.1	34.35	34.45	-0.1	563	-0.03%
2022/06/27	1	34.75	0	0.00	34.80	1	577	0.17%
2022/06/22	10	34.00	1	33.80	33.95	9	590	1.52%
2022/06/21	0	0.00	2	33.50	33.25	-2	584	-0.34%
2022/06/09	1	34.75	0	0.00	34.75	1	596	0.17%
2022/05/31	0	0.00	4	34.58	34.90	-4	624	-0.64%
2022/05/26	2	33.90	0	0.00	33.80	2	626	0.32%
2022/05/17	2	33.20	0	0.00	33.35	2	667	0.30%
2022/05/16	1	33.00	0	0.00	33.05	1	672	0.15%
2022/05/13	0	0.00	10	32.93	32.85	-10	675	-1.48%
2022/05/12	0	0.00	0	33.35	32.70	0	687	0.00%
2022/05/11	1	33.60	0	0.00	33.30	1	689	0.15%
2022/05/06	4	33.63	1	33.90	33.85	3	693	0.43%
2022/05/05	1	34.60	0	0.00	34.40	1	699	0.14%
2022/05/04	1	34.55	0	0.00	34.30	1	705	0.14%
2022/04/29	1	34.30	0	0.00	34.05	1	741	0.13%
2022/04/27	3	34.07	2	33.75	33.75	1	769	0.13%
2022/04/25	0	0.00	1	35.40	35.00	-1	773	-0.13%
2022/04/20	2	35.50	1	35.75	35.75	1	808	0.12%
2022/04/18	2	34.55	0	0.00	34.60	2	869	0.23%
2022/04/15	4	34.93	3	34.93	34.90	1	903	0.11%
2022/04/11	1	35.95	0	0.00	35.95	1	1,527	0.07%
2022/04/08	0	0.00	1	36.90	36.90	-1	1,637	-0.06%
2022/04/07	2	37.00	0	0.00	37.00	2	1,639	0.12%
2022/04/06	0	0.00	2	37.25	37.50	-2	1,631	-0.12%
2022/04/01	1	37.55	0	0.00	37.50	1	1,630	0.06%
2022/03/31	0	0.00	1	37.90	37.85	-1	1,642	-0.06%
2022/03/30	2	37.60	0	0.00	37.70	2	1,638	0.12%
2022/03/25	2	38.28	5	38.50	38.30	-3	1,615	-0.19%
2022/03/24	0	0.00	2	38.85	39.10	-2	1,598	-0.13%
2022/03/14	0.1	38.00	0	0.00	38.05	0.1	1,596	0.00%
2022/03/08	1	37.75	3	37.55	37.55	-2	1,606	-0.12%
2022/03/07	1	37.85	0	0.00	37.90	1	1,602	0.06%
2022/03/04	1	38.25	0	0.00	38.35	1	1,594	0.06%
2022/03/03	0	0.00	1	38.65	38.65	-1	1,600	-0.06%
2022/03/01	0	0.00	6	38.68	38.60	-6	1,610	-0.37%
2022/02/25	1	38.10	4	38.20	38.20	-3	1,619	-0.19%
2022/02/23	0	0.00	0	38.95	38.75	0	1,654	0.00%
2022/02/21	0	39.15	10	39.22	39.20	-10	1,667	-0.60%
2022/02/18	0	0.00	2	39.15	39.15	-2	1,694	-0.12%
2022/02/17	8	39.14	0	0.00	38.90	8	1,694	0.47%
2022/02/15	0.2	38.30	1	38.25	38.15	-0.8	1,697	-0.05%
2022/02/14	8	38.18	0	0.00	38.15	8	1,700	0.47%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/02/08	2	38.90	7	38.82	38.85	-5	1,700	-0.29%
2022/02/07	4	38.20	0	0.00	38.10	4	1,707	0.23%
2022/01/24	1	37.70	1	38.00	37.85	0	1,715	0.00%
2022/01/20	3	38.50	0	0.00	39.00	3	1,725	0.17%
2022/01/18	3	39.00	0	0.00	38.90	3	1,724	0.17%
2022/01/17	3	38.60	1	38.65	38.95	2	1,720	0.12%
2022/01/14	3	39.10	0	0.00	38.65	3	1,719	0.17%
2022/01/13	3	39.17	0	0.00	39.30	3	1,718	0.17%
2022/01/12	1	39.10	3	39.57	39.60	-2	1,708	-0.12%
2022/01/11	11	39.77	10	39.60	39.50	1	1,678	0.06%
2022/01/10	2	40.25	2	40.05	40.15	0	1,653	0.00%
2022/01/07	8	41.55	9	41.15	40.70	-1	1,623	-0.06%
2022/01/06	28	42.36	23	42.19	41.80	5	1,541	0.32%
2022/01/05	13	42.40	35	42.15	42.80	-22	1,360	-1.62%
2022/01/04	27	41.37	11	41.06	40.80	16	1,101	1.45%
2022/01/03	15	41.05	21	40.80	41.35	-6	1,033	-0.58%
2021/12/30	0	0.00	0.2	39.60	39.55	-0.2	963	-0.02%
2021/12/27	1	39.55	4	39.50	39.40	-3	1,041	-0.29%
2021/12/24	0	0.00	1	39.15	39.00	-1	1,036	-0.10%
2021/12/23	0	0.00	2	38.95	39.00	-2	1,039	-0.19%
2021/12/22	0.1	38.75	0	0.00	38.75	0.1	1,042	0.01%
2021/12/21	0	0.00	1	38.60	38.60	-1	1,043	-0.10%
2021/12/20	0	0.00	1	38.80	38.55	-1	1,049	-0.10%
2021/12/17	3	38.55	1	38.55	38.50	2	1,055	0.19%
2021/12/16	0	0.00	1	38.70	38.70	-1	1,056	-0.09%
2021/12/15	1	38.80	0	0.00	38.80	1	1,066	0.09%
2021/12/14	0	39.05	0	0.00	38.75	0	1,085	0.00%
2021/12/13	0	0.00	14	39.26	39.25	-14	1,092	-1.28%
2021/12/09	11	38.90	1	38.80	38.90	10	1,087	0.92%
2021/12/08	5	38.45	0	0.00	38.50	5	1,076	0.46%
2021/12/07	0	0.00	2	38.30	38.15	-2	1,069	-0.19%
2021/12/06	2	38.05	1	38.05	38.05	1	1,073	0.09%
2021/12/02	3	38.07	0	0.00	38.00	3	1,078	0.28%
2021/12/01	0	0.00	1	38.35	38.40	-1	1,073	-0.09%
2021/11/30	4	38.50	0	0.00	38.40	4	1,074	0.37%
2021/11/29	0	0.00	3	38.23	38.20	-3	1,076	-0.28%
2021/11/26	6	39.03	0	0.00	38.80	6	1,086	0.55%
2021/11/25	1	39.40	1	39.45	39.50	0	1,083	0.00%
2021/11/24	4	39.21	0.1	39.25	39.65	3.9	1,082	0.36%
2021/11/23	3	39.10	3	40.10	39.05	0	1,079	0.00%
2021/11/19	3	39.10	0	0.00	39.10	3	1,037	0.29%
2021/11/18	1	39.30	3	39.75	39.20	-2	1,034	-0.19%
2021/11/17	0	0.00	2	39.18	39.55	-2	1,021	-0.20%
2021/11/15	1	38.60	0	0.00	38.65	1	998	0.10%
2021/11/11	2	38.93	0	0.00	38.90	2	1,004	0.20%
2021/11/10	22	38.85	0	0.00	38.95	22	1,017	2.16%
2021/11/09	0.1	38.85	0	0.00	38.85	0.1	1,027	0.01%
2021/11/08	3	38.70	0	0.00	38.60	3	1,031	0.29%
2021/11/05	0	0.00	2	38.95	38.95	-2	1,043	-0.19%
2021/11/04	0	0.00	10	38.99	39.00	-10	1,053	-0.95%
2021/11/03	0	0.00	3	38.58	38.85	-3	1,048	-0.29%
2021/11/02	3	38.25	9	39.10	38.40	-6	1,045	-0.57%
2021/11/01	3	38.45	0	0.00	38.80	3	1,044	0.29%
2021/10/29	0	0.00	1	38.80	38.60	-1	1,058	-0.09%
2021/10/28	3	38.83	1	39.05	39.05	2	1,046	0.19%
2021/10/26	0	0.00	2.4	38.16	38.20	-2.4	1,027	-0.23%
2021/10/25	0	0.00	12	38.07	38.10	-12	1,036	-1.16%
2021/10/22	5	37.48	2	37.50	37.60	3	1,058	0.28%
2021/10/21	1	37.60	0	0.00	37.60	1	1,091	0.09%
2021/10/20	1	37.90	1	37.85	37.80	0	1,077	0.00%
2021/10/14	1	37.00	0	0.00	36.90	1	1,250	0.08%
2021/10/13	1.1	37.13	0	0.00	37.10	1.1	1,332	0.08%
2021/10/12	6	37.75	0	0.00	37.60	6	1,391	0.43%
2021/10/08	3	38.20	8	38.71	38.40	-5	1,463	-0.34%
2021/10/07	0	0.00	13	38.66	38.30	-13	1,858	-0.70%
2021/10/06	10	38.58	16.1	38.21	38.10	-6.1	1,847	-0.33%
2021/10/05	2	36.50	0	0.00	37.00	2	1,774	0.11%
2021/10/04	9	36.86	0	0.00	36.85	9	1,783	0.50%
2021/10/01	3	37.40	0	0.00	37.20	3	1,804	0.17%
2021/09/30	0	0.00	5	38.09	38.05	-5	1,811	-0.28%
2021/09/24	1	37.60	1	37.80	37.70	0	1,870	0.00%
2021/09/16	1.1	37.41	0	0.00	37.35	1.1	1,891	0.06%
2021/09/15	2	38.00	0	0.00	37.80	2	1,898	0.11%
2021/09/14	1	37.90	0	0.00	37.90	1	1,907	0.05%
2021/09/10	3	37.60	1	37.90	37.90	2	1,936	0.10%
2021/09/08	2	37.90	0	0.00	37.60	2	1,976	0.10%
2021/09/07	3	38.20	0	0.00	38.20	3	1,977	0.15%
2021/09/06	7	38.38	0	0.00	38.30	7	1,991	0.35%
2021/09/03	0.2	38.40	0	0.00	38.75	0.2	1,992	0.01%
2021/08/31	3	38.55	0	0.00	38.30	3	1,991	0.15%
2021/08/25	0	0.00	2	38.90	38.95	-2	2,022	-0.10%
2021/08/20	7	37.49	2	37.65	37.55	5	2,072	0.24%
2021/08/19	2	37.95	1	38.00	37.75	1	2,078	0.05%
2021/08/16	11	38.73	1	38.20	38.40	10	2,086	0.48%
2021/08/13	3	39.45	0	0.00	39.20	3	2,080	0.14%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/09	2	40.40	1	40.35	40.40	1	2,172	0.05%
2021/08/06	2	40.90	4	41.06	40.85	-2	2,197	-0.09%
2021/08/05	3	41.08	11	40.98	41.10	-8	2,223	-0.36%
2021/08/04	0	0.00	3	40.30	40.30	-3	2,282	-0.13%
2021/08/03	1	40.35	0	0.00	40.50	1	2,310	0.04%
2021/08/02	1	40.30	0	0.00	40.45	1	2,335	0.04%
2021/07/30	1	40.35	1	40.50	40.40	0	2,345	0.00%
2021/07/29	3	40.70	2	40.83	40.85	1	2,357	0.04%
2021/07/28	1	40.25	1	40.45	41.00	0	2,374	0.00%
2021/07/26	1	41.30	2	41.30	41.35	-1	2,424	-0.04%
2021/07/23	1	41.25	0	0.00	41.20	1	2,446	0.04%
2021/07/22	0	0.00	1	40.85	40.85	-1	2,455	-0.04%
2021/07/21	2	40.78	0	0.00	40.60	2	2,469	0.08%
2021/07/20	14	41.68	3	41.27	41.35	11	2,457	0.45%
2021/07/19	14	44.97	41	45.00	45.00	-27	2,360	-1.14%
2021/07/16	10	45.44	1	45.40	45.30	9	2,335	0.39%
2021/07/15	12	45.59	3	46.03	45.85	9	2,300	0.39%
2021/07/14	42	46.77	52	46.62	46.15	-10	2,248	-0.44%
2021/07/13	2	44.00	5	43.64	44.00	-3	1,848	-0.16%
2021/07/12	2	43.20	0	0.00	43.20	2	1,833	0.11%
2021/07/09	3	42.85	1	42.80	42.90	2	1,847	0.11%
2021/07/08	7	42.80	10	42.84	43.00	-3	1,891	-0.16%
2021/07/07	21	43.45	1	43.45	43.35	20	1,915	1.04%
2021/07/06	20	43.43	0	0.00	43.40	20	1,954	1.02%
2021/07/05	2	43.38	1	43.20	43.35	1	2,016	0.05%
2021/07/01	1	42.70	0	0.00	42.45	1	2,109	0.05%
2021/06/30	1	42.05	2	42.20	42.25	-1	2,121	-0.05%
2021/06/29	0	0.00	1	42.15	41.90	-1	2,156	-0.05%
2021/06/28	2	42.10	1	42.20	42.30	1	2,172	0.05%
2021/06/25	4	42.15	4	42.05	42.00	0	2,200	0.00%
2021/06/24	1	41.50	3	41.57	41.55	-2	2,257	-0.09%
2021/06/23	0	0.00	2	40.75	41.05	-2	2,305	-0.09%
2021/06/22	0	0.00	1	40.60	40.20	-1	2,337	-0.04%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/18	2	40.83	2	41.00	40.90	0	2,524	0.00%
2021/06/17	1	40.50	8	40.94	41.15	-7	2,589	-0.27%
2021/06/16	1	40.50	0	0.00	40.55	1	2,646	0.04%
2021/06/15	3	40.38	0	0.00	40.35	3	2,701	0.11%
2021/06/11	1	40.90	3	40.70	40.85	-2	2,818	-0.07%
2021/06/08	0	0.00	1	40.20	40.00	-1	2,888	-0.03%
2021/06/04	2	40.43	0	0.00	40.40	2	2,906	0.07%
2021/06/03	0	0.00	1	40.85	40.85	-1	2,918	-0.03%
2021/06/02	1	40.95	3	41.12	40.65	-2	2,943	-0.07%
2021/06/01	5	41.00	12	40.99	41.15	-7	2,940	-0.24%
2021/05/31	1	40.30	2	40.20	40.20	-1	2,949	-0.03%
2021/05/27	1	39.40	0	0.00	39.65	1	2,999	0.03%
2021/05/26	0	0.00	1	39.70	39.75	-1	3,014	-0.03%
2021/05/25	1	39.85	4	39.84	39.85	-3	3,032	-0.10%
2021/05/24	2	39.03	0	0.00	39.10	2	3,059	0.07%
2021/05/19	2	38.70	0	0.00	38.40	2	3,246	0.06%
2021/05/18	2	38.85	0	0.00	38.85	2	3,251	0.06%
2021/05/17	2	36.90	11	37.15	36.90	-9	3,251	-0.28%
2021/05/14	2	39.50	2	39.95	39.10	0	3,209	0.00%
2021/05/13	3	39.57	1	39.30	39.20	2	3,192	0.06%
2021/05/12	5	39.29	1	39.00	39.25	4	3,183	0.13%
2021/05/11	8.1	42.28	0	0.00	41.50	8.1	3,132	0.26%
2021/05/10	2	43.10	0	0.00	43.10	2	3,114	0.06%
2021/05/07	2	43.10	0	0.00	44.10	2	3,136	0.06%
2021/05/06	3	43.12	5	43.65	42.95	-2	3,140	-0.06%
2021/05/05	1	43.20	1	43.75	43.10	0	3,143	0.00%
2021/05/04	3	43.55	20	44.60	43.65	-17	3,183	-0.53%
2021/05/03	7	45.76	14	45.50	45.10	-7	3,291	-0.21%
2021/04/29	16	46.29	2	46.73	46.35	14	3,338	0.42%
2021/04/28	0	0.00	2	46.75	46.75	-2	3,402	-0.06%
2021/04/27	2	47.13	3	47.10	46.55	-1	3,484	-0.03%
2021/04/26	3	46.30	0.3	46.25	46.25	2.8	3,494	0.08%
2021/04/23	3	46.15	0	0.00	46.35	3	3,557	0.08%
2021/04/22	0	0.00	2	46.75	46.35	-2	3,742	-0.05%
2021/04/21	1	47.55	0	0.00	47.55	1	3,881	0.03%
2021/04/20	8	47.30	1	47.45	47.30	7	3,910	0.18%
2021/04/19	12	46.80	10.1	47.00	46.80	1.9	4,077	0.05%
2021/04/16	14	46.49	1	46.60	46.80	13	4,170	0.31%
2021/04/15	2	46.30	0	0.00	46.20	2	4,219	0.05%
2021/04/14	7	46.26	1	46.05	46.40	6	4,309	0.14%
2021/04/13	4	47.30	1	47.45	46.65	3	4,709	0.06%
2021/04/12	5	47.50	2	47.38	47.40	3	4,822	0.06%
2021/04/09	5	47.94	22	48.10	47.80	-17	5,091	-0.33%
2021/04/08	4	48.23	2	48.20	48.35	2	5,046	0.04%
2021/04/07	3	48.10	4	48.40	48.70	-1	5,034	-0.02%
2021/04/06	2	48.00	13	48.00	48.00	-11	5,075	-0.22%
2021/04/01	2	47.73	0	0.00	47.75	2	5,204	0.04%
2021/03/31	15	48.05	19	48.11	48.05	-4	5,381	-0.07%
2021/03/30	6	47.96	10	47.95	48.40	-4	5,393	-0.07%
2021/03/29	7	47.82	2	47.93	48.05	5	5,491	0.09%
2021/03/26	4	48.10	0	0.00	48.35	4	5,526	0.07%
2021/03/25	4	48.45	22	48.61	48.40	-18	5,565	-0.32%
2021/03/24	4	48.45	30	48.39	48.50	-26	5,578	-0.47%
2021/03/23	15	49.14	11	49.52	48.90	4	5,660	0.07%
2021/03/22	15	48.63	8.1	48.77	48.85	6.9	5,619	0.12%
2021/03/19	31	48.26	5	48.36	48.30	26	5,702	0.46%
2021/03/18	9	47.95	10	48.26	48.05	-1	6,029	-0.02%
2021/03/17	1	46.95	23	48.16	47.85	-22	6,604	-0.33%
2021/03/16	2.1	47.00	3	47.35	47.05	-1	6,611	-0.01%
2021/03/15	2	47.00	39	47.10	47.15	-37	6,635	-0.56%
2021/03/12	0	0.00	3	46.78	46.85	-3	6,717	-0.04%
2021/03/11	0	0.00	5	46.53	46.60	-5	6,795	-0.07%
2021/03/10	35	46.00	0	0.00	45.95	35	6,845	0.51%
2021/03/09	5	45.67	1	45.50	46.10	4	6,962	0.06%
2021/03/08	6	46.13	0	46.70	45.85	6	6,998	0.09%
2021/03/05	4	46.26	0	0.00	46.25	4	7,019	0.06%
2021/03/04	4	46.50	4.2	47.10	46.80	-0.2	7,064	0.00%
2021/03/03	11	46.94	15	47.16	47.15	-4	7,089	-0.06%
2021/03/02	13	46.96	5	47.40	46.30	8	7,058	0.11%
2021/02/26	8	46.54	10	46.49	46.95	-2	7,067	-0.03%
2021/02/24	6	47.05	0	0.00	46.80	6	7,232	0.08%
2021/02/23	6	47.65	11	48.09	47.50	-5	7,210	-0.07%
2021/02/22	10	46.90	40.1	47.05	47.55	-30.1	7,116	-0.42%
2021/02/18	0	0.00	6	45.96	46.05	-6	7,137	-0.08%
2021/02/17	16	45.18	10	45.42	45.35	6	7,136	0.08%
2021/02/04	3	44.30	0	0.00	44.45	3	7,126	0.04%
2021/02/03	6	44.42	2	44.48	44.35	4	7,123	0.06%
2021/02/02	2	45.05	0	0.00	44.80	2	7,118	0.03%
2021/02/01	10	44.03	1	43.95	44.50	9	7,110	0.13%
2021/01/29	10	45.07	0	0.00	44.85	10	7,089	0.14%
2021/01/28	3	46.00	5	46.02	45.90	-2	7,043	-0.03%
2021/01/27	3	46.45	0	0.00	46.75	3	7,024	0.04%
2021/01/26	10	46.42	2	46.73	46.50	8	7,000	0.11%
2021/01/25	19	46.73	60	46.30	47.00	-41	6,957	-0.59%
2021/01/22	1	44.75	10	45.44	45.80	-9	6,817	-0.13%
2021/01/21	16	43.93	2	44.90	44.05	14	6,744	0.21%
2021/01/20	42	44.91	0	0.00	44.60	42	6,668	0.63%
2021/01/19	3	46.20	3	46.48	46.20	0	6,593	0.00%
2021/01/18	29	46.02	7	46.02	46.15	22	6,568	0.33%
2021/01/15	64	48.42	4	49.18	47.25	60	6,499	0.92%
2021/01/14	43	48.96	59	49.03	49.25	-16	6,351	-0.25%
2021/01/13	11	47.69	3	47.88	47.90	8	6,186	0.13%
2021/01/12	66	48.19	24	48.15	47.65	42	6,282	0.67%
2021/01/11	14	48.24	37	48.49	48.25	-23	6,268	-0.37%
2021/01/08	17.1	47.78	17	47.64	47.85	0.1	6,230	0.00%
2021/01/07	12	48.16	6	48.25	48.25	6	6,210	0.10%
2021/01/06	29	50.13	20	50.05	48.55	9	6,109	0.15%
2021/01/05	22.3	49.09	8.2	48.96	48.80	14	5,670	0.25%
2021/01/04	24	48.88	63	48.83	48.50	-39	5,539	-0.70%
2020/12/31	1	46.95	0	0.00	47.10	1	5,229	0.02%
2020/12/30	9	47.02	26	47.01	47.40	-17	5,203	-0.33%
2020/12/29	27	47.14	7	47.57	46.95	20	5,154	0.39%
2020/12/28	47	48.27	35	48.27	48.10	12	5,077	0.24%
2020/12/25	30	47.98	28	47.67	48.50	2	4,927	0.04%
2020/12/24	0	0.00	3	46.83	46.80	-3	4,727	-0.06%
2020/12/23	11	47.10	9	47.06	47.05	2	4,716	0.04%
2020/12/22	12	46.70	22	47.30	45.80	-10	4,700	-0.21%
2020/12/21	7	46.54	18	46.98	47.10	-11	4,638	-0.24%
2020/12/18	12	46.47	3	46.40	46.30	9	4,550	0.20%
2020/12/17	17	46.44	4	46.39	46.70	13	4,507	0.29%
2020/12/16	8	47.36	8	47.54	47.40	0	4,408	0.00%
2020/12/15	19	47.10	11	46.59	46.60	8	4,289	0.19%
2020/12/14	41	48.37	22	47.78	48.20	19	4,139	0.46%
2020/12/11	32	47.05	62	47.08	47.60	-30	3,748	-0.80%
2020/12/10	10	43.96	9	44.27	44.55	1	3,138	0.03%
2020/12/09	9	43.82	2	44.08	43.85	7	3,034	0.23%
2020/12/08	12	44.56	54	44.29	44.20	-42	3,034	-1.38%
2020/12/07	16	44.16	6	44.39	44.40	10	2,953	0.34%
2020/12/04	6	43.88	4	43.98	44.00	2	2,895	0.07%
2020/12/03	8	44.23	5	43.87	44.20	3	2,851	0.11%
2020/12/02	30	43.65	2	43.65	43.60	28	2,768	1.01%
2020/12/01	9	42.80	11	43.30	43.40	-2	2,770	-0.07%
2020/11/30	0	0.00	22	43.34	42.90	-22	2,867	-0.77%
2020/11/27	2	42.98	28	43.14	43.00	-26	2,881	-0.90%
2020/11/26	0	0.00	1	42.70	42.65	-1	2,960	-0.03%
2020/11/25	6	42.28	6	42.66	42.30	0	2,982	0.00%
2020/11/24	30	42.97	50	42.80	42.65	-20	2,981	-0.67%
2020/11/23	20	42.43	27	42.40	42.55	-7	2,876	-0.24%
2020/11/20	2	41.98	1	42.10	41.85	1	2,850	0.04%
2020/11/17	9	42.46	10	42.21	42.15	-1	3,148	-0.03%
2020/11/16	0	0.00	11	41.65	41.60	-11	3,284	-0.33%
2020/11/13	15	41.22	0	0.00	41.40	15	3,627	0.41%
2020/11/12	11	41.49	3	41.77	41.50	8	3,711	0.22%
2020/11/11	5	40.99	0	0.00	41.05	5	3,734	0.13%
2020/11/10	13	40.78	1	41.00	40.85	12	3,747	0.32%
2020/11/09	2	40.78	0	0.00	40.75	2	3,763	0.05%
2020/11/06	0	42.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/05	0	0.00	4	40.65	40.75	-4	3,879	-0.10%
2020/11/02	3	40.30	0	0.00	40.05	3	4,074	0.07%
2020/10/30	3.1	40.56	0	0.00	40.40	3.1	4,138	0.07%
2020/10/29	4	40.99	27	40.87	41.00	-23	4,260	-0.54%
2020/10/28	13	41.72	1	41.60	41.65	12	4,268	0.28%
2020/10/27	5	42.15	17	42.36	42.25	-12	4,271	-0.28%
2020/10/26	4	41.78	0	0.00	42.30	4	4,270	0.09%
2020/10/23	15	41.92	1	42.15	41.95	14	4,283	0.33%
2020/10/22	3	41.85	0	0.00	42.10	3	4,342	0.07%
2020/10/21	6	42.08	1	42.10	42.05	5	4,348	0.11%
2020/10/20	25	42.45	13	43.20	42.30	12	4,456	0.27%
2020/10/19	5	42.85	19	42.47	42.85	-14	4,359	-0.32%
2020/10/16	4	42.20	4	42.08	41.05	0	4,377	0.00%
2020/10/15	0	0.00	3	41.40	41.45	-3	4,529	-0.07%
2020/10/13	2	40.35	0	0.00	40.35	2	4,787	0.04%
2020/10/12	1	40.50	21	41.07	40.60	-20	4,894	-0.41%
2020/10/08	1	41.40	1	41.35	41.30	0	4,945	0.00%
2020/10/07	4	41.26	1	41.30	41.30	3	5,013	0.06%
2020/10/06	2	41.43	2	41.40	41.25	0	5,135	0.00%
2020/10/05	2	41.20	2	41.15	41.25	0	5,566	0.00%
2020/09/30	0	0.00	2	40.98	40.90	-2	5,753	-0.03%
2020/09/29	0	0.00	4	40.98	40.60	-4	5,813	-0.07%
2020/09/28	2	41.13	1	41.00	41.05	1	5,978	0.02%
2020/09/25	25	41.34	25	41.18	41.20	0	6,077	0.00%
2020/09/24	11	40.55	3	40.47	40.40	8	6,049	0.13%
2020/09/23	5	40.01	3	40.20	40.20	2	6,050	0.03%
2020/09/22	4	40.68	1	40.60	40.20	3	6,190	0.05%
2020/09/21	10	40.97	5	41.00	40.85	5	6,266	0.08%
2020/09/18	0	0.00	1	41.75	41.75	-1	6,300	-0.02%
2020/09/17	0	0.00	0.2	41.35	41.35	-0.2	6,348	0.00%
2020/09/16	1	41.30	0.7	41.35	41.35	0.3	6,514	0.00%
2020/09/15	7	41.61	1	41.40	41.55	6	6,828	0.09%
2020/09/11	3	40.32	2	40.00	40.10	1	6,849	0.01%
2020/09/10	3	40.93	4	41.21	40.60	-1	6,820	-0.01%
2020/09/09	10	40.66	2	40.78	41.20	8	6,839	0.12%
2020/09/08	4	41.46	0	0.00	41.65	4	6,812	0.06%
2020/09/07	16	42.23	0	0.00	41.70	16	6,812	0.23%
2020/09/04	17	42.53	1	42.20	42.60	16	6,795	0.24%
2020/09/03	9	43.26	10	43.37	43.10	-1	6,761	-0.01%
2020/09/02	1	43.35	8	43.35	42.80	-7	6,641	-0.11%
2020/09/01	2	43.10	33	42.80	43.10	-31	6,643	-0.47%
2020/08/31	0.3	41.90	3	42.22	41.95	-2.7	6,584	-0.04%
2020/08/28	10	42.01	5	42.11	42.00	5	6,577	0.08%
2020/08/27	2	42.15	8	42.36	42.30	-6	6,576	-0.09%
2020/08/26	1	42.20	21	42.36	42.25	-20	6,550	-0.31%
2020/08/25	14	42.40	4	42.48	42.25	10	6,525	0.15%
2020/08/24	8	42.33	5	42.80	42.75	3	6,469	0.05%
2020/08/21	9	42.64	11	42.82	42.85	-2	6,403	-0.03%
2020/08/20	12	41.70	5	41.11	40.90	7	6,284	0.11%
2020/08/19	15	43.68	38	43.59	43.25	-23	6,081	-0.38%
2020/08/18	5	41.51	11	41.69	41.85	-6	5,739	-0.10%
2020/08/17	2	40.78	9	41.24	41.35	-7	5,670	-0.12%
2020/08/14	3	40.20	0	0.00	40.20	3	5,639	0.05%
2020/08/12	6	39.95	5	40.77	40.70	1	5,622	0.02%
2020/08/11	16	40.31	1	40.55	40.00	15	5,566	0.27%
2020/08/10	9	40.96	1	40.90	41.00	8	5,553	0.14%
2020/08/07	16	41.33	11	41.64	41.15	5	5,549	0.09%
2020/08/06	19	41.16	12	41.34	41.05	7	5,466	0.13%
2020/08/05	13	41.17	8	41.36	41.45	5	5,439	0.09%
2020/08/04	11	40.75	46	40.67	40.85	-35	5,472	-0.64%
2020/08/03	0	0.00	4.2	40.49	40.50	-4.2	5,366	-0.08%
2020/07/31	6	39.93	10	39.85	39.75	-4	5,363	-0.07%
2020/07/30	5	39.43	0.3	39.80	39.80	4.7	5,370	0.09%
2020/07/29	5	39.29	2	39.45	39.35	3	5,379	0.06%
2020/07/28	7	39.36	16	39.79	39.00	-9	5,409	-0.17%
2020/07/27	20	40.78	1	40.30	39.90	19	5,528	0.34%
2020/07/24	18	42.27	28	42.28	41.50	-10	5,541	-0.18%
2020/07/23	0	0.00	30.1	41.96	42.35	-30.1	5,432	-0.55%
2020/07/22	20	41.23	21	41.76	41.35	-1	5,414	-0.02%
2020/07/21	45	43.53	71	43.66	43.50	-26	5,327	-0.49%
2020/07/20	3	43.98	9	43.97	43.95	-6	5,169	-0.12%
2020/07/17	9	44.66	34.1	44.67	44.55	-25.1	5,089	-0.49%
2020/07/16	3	44.35	27	44.23	44.50	-24	4,903	-0.49%
2020/07/15	36	44.02	0	0.00	43.45	36	4,803	0.75%
2020/07/14	11	44.02	22	44.16	44.10	-11	4,776	-0.23%
2020/07/13	27	44.19	8	44.38	44.40	19	4,729	0.40%
2020/07/10	135	44.63	60	44.31	44.45	75	4,649	1.61%	大買/
2020/07/09	11	43.44	34	42.99	43.75	-23	4,245	-0.54%
2020/07/08	7	41.91	11	41.88	42.00	-4	4,064	-0.10%
2020/07/07	27	41.76	9	41.89	42.00	18	4,020	0.45%
2020/07/06	19	41.30	14.6	41.03	41.25	4.4	3,895	0.11%
2020/07/03	29	40.03	10	40.36	40.25	19	3,836	0.50%
2020/07/02	2	40.15	33	40.14	40.40	-31	3,898	-0.80%
2020/07/01	42	40.08	27	40.02	40.05	15	3,958	0.38%
2020/06/30	14	39.35	53	39.49	39.90	-39	3,875	-1.01%
2020/06/29	9	38.36	0	0.00	38.35	9	3,815	0.24%
2020/06/24	6	39.03	11	39.48	39.05	-5	3,795	-0.13%
2020/06/23	41	39.18	13	39.48	39.40	28	3,794	0.74%
2020/06/22	35	39.48	56	39.52	40.00	-21	3,668	-0.57%
2020/06/19	3	38.45	91	38.31	38.45	-88	3,386	-2.60%
2020/06/18	1	38.00	23	38.05	37.95	-22	3,351	-0.66%
2020/06/17	5	37.68	13	38.02	37.80	-8	3,348	-0.24%
2020/06/16	11	37.85	35	37.83	38.00	-24	3,368	-0.71%
2020/06/15	10	36.98	0	0.00	36.60	10	3,404	0.29%
2020/06/12	12	36.40	1	36.60	36.90	11	3,425	0.32%
2020/06/11	115	37.37	0	0.00	37.35	115	3,458	3.33%	大買/鉅額交易
2020/06/09	10	37.77	0	0.00	37.80	10	3,634	0.28%
2020/06/08	40	37.93	0	0.00	38.20	40	3,693	1.08%
2020/06/05	0	0.00	16	38.58	38.75	-16	3,634	-0.44%
2020/06/04	0	0.00	5	38.04	37.95	-5	3,598	-0.14%
2020/06/03	0	0.00	2	37.73	37.70	-2	3,619	-0.06%
2020/06/02	0	0.00	6	37.52	37.40	-6	3,603	-0.17%
2020/06/01	0	0.00	3	37.15	37.10	-3	3,607	-0.08%
2020/05/28	3	36.75	2	37.05	36.70	1	3,613	0.03%
2020/05/27	5	37.48	1	37.70	37.35	4	3,604	0.11%
2020/05/26	1	36.70	5	36.76	37.00	-4	3,549	-0.11%
2020/05/25	1	35.80	0	0.00	35.80	1	3,519	0.03%
2020/05/22	2	36.23	0	0.00	36.05	2	3,507	0.06%
2020/05/21	0	0.00	3	36.88	36.50	-3	3,494	-0.09%
2020/05/20	2	36.10	2	36.50	36.10	0	3,488	0.00%
2020/05/19	1	36.35	0	0.00	36.25	1	3,493	0.03%
2020/05/18	1	36.50	0	0.00	36.10	1	3,519	0.03%
2020/05/15	4	36.38	4	36.40	36.35	0	3,531	0.00%
2020/05/14	1	37.30	0	0.00	37.10	1	3,515	0.03%
2020/05/13	7	37.74	22	37.79	37.95	-15	3,509	-0.43%
2020/05/12	43	38.22	1	38.10	38.20	42	3,502	1.20%
2020/05/11	29	38.65	37	38.69	38.60	-8	3,486	-0.23%
2020/05/08	1	37.95	22.1	38.02	37.90	-21.1	3,389	-0.62%
2020/05/07	1	37.85	0	0.00	37.65	1	3,369	0.03%
2020/05/06	1	37.50	1	37.40	37.35	0	3,364	0.00%
2020/05/05	4	37.55	2	38.15	37.65	2	3,364	0.06%
2020/05/04	13	37.56	0	0.00	37.65	13	3,364	0.39%
2020/04/30	13	38.35	9	38.36	38.45	4	3,359	0.12%
2020/04/29	2	36.63	16	36.76	37.10	-14	3,229	-0.43%
2020/04/28	1	36.25	20	36.36	36.30	-19	3,230	-0.59%
2020/04/27	1	36.00	16	35.90	36.00	-15	3,293	-0.46%
2020/04/24	20	36.07	32	36.29	35.75	-12	3,281	-0.37%
2020/04/23	32	35.93	22	35.73	35.85	10	3,191	0.31%
2020/04/22	8	34.20	13	33.50	34.55	-5	3,150	-0.16%
2020/04/21	13	34.58	4	34.40	34.25	9	3,148	0.29%
2020/04/17	8	35.35	2	36.15	35.20	6	3,171	0.19%
2020/04/16	5	34.87	11	35.49	35.55	-6	3,164	-0.19%
2020/04/15	28	35.22	31	35.46	35.10	-3	3,179	-0.09%
2020/04/14	3	34.95	1	34.80	34.90	2	3,204	0.06%
2020/04/13	18	34.55	4	34.45	34.50	14	3,247	0.43%
2020/04/10	12	34.55	0	0.00	34.65	12	3,279	0.37%
2020/04/09	9	34.43	21	35.07	34.40	-12	3,353	-0.36%
2020/04/08	34	34.84	16	34.77	35.00	18	3,473	0.52%
2020/04/07	5	34.71	15	34.74	34.90	-10	3,459	-0.29%
2020/04/06	9	32.01	12	32.09	32.75	-3	3,453	-0.09%
2020/04/01	14	29.69	4	29.68	29.80	10	3,570	0.28%
2020/03/31	2	29.40	0	0.00	29.25	2	3,641	0.05%
2020/03/30	0	0.00	3	28.07	29.50	-3	3,626	-0.08%
2020/03/27	29	29.08	1	29.65	28.90	28	3,612	0.78%
2020/03/26	0	0.00	2	29.00	28.70	-2	3,601	-0.06%
2020/03/25	24	28.31	11	28.33	27.70	13	3,579	0.36%
2020/03/24	10	26.50	0	0.00	26.80	10	3,562	0.28%
2020/03/23	6	25.13	0	0.00	25.00	6	3,583	0.17%
2020/03/20	1	24.30	1	24.80	25.70	0	3,597	0.00%
2020/03/19	2	24.15	14	23.72	23.40	-12	3,583	-0.33%
2020/03/18	1	26.50	2	27.10	26.00	-1	3,620	-0.03%
2020/03/17	6	26.55	1	26.70	26.90	5	3,842	0.13%
2020/03/16	4	28.83	1	27.90	27.80	3	3,911	0.08%
2020/03/13	18	28.50	10	28.35	28.45	8	4,071	0.20%
2020/03/12	9	31.64	5	32.26	31.50	4	4,017	0.10%
2020/03/09	3	35.57	1	35.35	35.00	2	4,066	0.05%
2020/03/06	1	36.75	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	53	37.62	37.65	-53	4,251	-1.25%
2020/03/04	3	36.70	0	0.00	37.00	3	4,308	0.07%
2020/02/27	0	0.00	8	37.90	37.20	-8	4,385	-0.18%
2020/02/26	2	38.20	10	38.45	38.20	-8	4,383	-0.18%
2020/02/25	1	37.10	1	38.15	38.30	0	4,392	0.00%
2020/02/20	2	39.10	0	0.00	38.75	2	4,492	0.04%
2020/02/19	1	38.30	1	39.10	38.85	0	4,531	0.00%
2020/02/18	6	38.53	6	38.23	38.10	0	4,567	0.00%
2020/02/17	2	38.75	2	38.75	38.80	0	4,685	0.00%
2020/02/14	1	39.30	3	39.50	39.40	-2	5,007	-0.04%
2020/02/13	1	38.85	1	39.55	38.85	0	5,135	0.00%
2020/02/12	22	39.24	2	39.13	39.25	20	5,342	0.37%
2020/02/11	1	38.50	1	38.80	38.90	0	5,467	0.00%
2020/02/10	3	37.93	24	37.31	38.00	-21	5,641	-0.37%
2020/02/07	24	38.84	11	38.77	38.60	13	5,764	0.23%
2020/02/06	2	39.35	1	39.35	39.40	1	5,885	0.02%
2020/02/05	0	0.00	2	38.88	38.90	-2	5,997	-0.03%
2020/02/04	0	0.00	1	38.95	39.40	-1	6,363	-0.02%
2020/02/03	4	37.76	4	37.39	38.00	0	6,511	0.00%
2020/01/31	2	39.65	3	40.03	39.80	-1	6,658	-0.02%
2020/01/30	26	40.90	2	40.93	40.30	24	6,867	0.35%
2020/01/20	0	0.00	8	45.07	44.75	-8	6,931	-0.12%
2020/01/17	0	0.00	7	44.98	44.75	-7	7,059	-0.10%
2020/01/16	1	44.60	9	44.51	44.70	-8	7,236	-0.11%
2020/01/15	2	44.18	3	44.50	44.10	-1	7,475	-0.01%
2020/01/14	2	44.50	19	44.39	44.45	-17	8,362	-0.20%
2020/01/13	1	43.50	3	43.48	43.60	-2	8,385	-0.02%
2020/01/10	7	43.01	1	42.95	43.40	6	8,464	0.07%
2020/01/09	12	43.16	1	43.40	43.20	11	8,509	0.13%
2020/01/08	1	43.30	3	43.43	43.25	-2	8,763	-0.02%
2020/01/07	27	43.51	6	43.22	43.00	21	8,956	0.23%
2020/01/06	20	44.86	6	44.41	44.15	14	9,363	0.15%
2020/01/03	51	45.31	7	45.40	45.35	44	9,819	0.45%
2020/01/02	20	46.37	26	46.19	45.90	-6	10,112	-0.06%
2019/12/31	6	45.97	6	46.08	45.80	0	10,155	0.00%
2019/12/30	18	46.31	6	46.25	46.10	12	10,186	0.12%
2019/12/27	14	45.54	19	45.59	46.00	-5	10,049	-0.05%
2019/12/26	4	44.45	83	44.44	44.80	-79	9,824	-0.80%
2019/12/25	10	43.75	3	44.05	43.85	7	9,696	0.07%
2019/12/24	16	43.73	19	43.98	43.85	-3	9,720	-0.03%
2019/12/23	3	43.83	44	44.01	43.75	-41	9,746	-0.42%
2019/12/20	2	43.63	20	43.85	43.45	-18	9,733	-0.18%
2019/12/19	32	43.30	0	0.00	43.20	32	9,735	0.33%
2019/12/18	74	43.69	0	0.00	43.40	74	9,748	0.76%
2019/12/17	6	43.95	4	44.25	43.90	2	9,828	0.02%
2019/12/16	4	43.85	3	43.93	44.10	1	9,899	0.01%
2019/12/13	50	44.05	17	44.39	43.70	33	10,019	0.33%
2019/12/12	11	45.64	54	45.40	44.65	-43	9,924	-0.43%
2019/12/11	9	44.32	50	44.87	45.25	-41	9,721	-0.42%
2019/12/10	51	44.86	53	44.82	44.80	-2	9,684	-0.02%
2019/12/09	11	43.78	26	44.37	43.85	-15	9,488	-0.16%
2019/12/06	1	43.85	96	43.92	44.15	-95	9,472	-1.00%
2019/12/05	6	43.22	9	43.34	43.30	-3	9,755	-0.03%
2019/12/04	92	43.53	15	43.59	43.00	77	9,952	0.77%
2019/12/03	24	44.48	55	44.18	43.90	-31	9,913	-0.31%
2019/12/02	7	43.46	9	43.53	43.50	-2	9,777	-0.02%
2019/11/29	35	43.05	5	42.56	43.15	30	9,734	0.31%
2019/11/28	3	43.25	3	43.28	43.45	0	9,673	0.00%
2019/11/27	2	43.25	5	43.48	43.55	-3	9,674	-0.03%
2019/11/26	4	43.19	14	43.23	43.50	-10	9,652	-0.10%
2019/11/25	10	42.60	5	42.75	42.75	5	9,633	0.05%
2019/11/22	4	42.68	5	42.81	42.35	-1	9,644	-0.01%
2019/11/21	4	41.85	17	42.81	42.60	-13	9,690	-0.13%
2019/11/20	7	42.88	4	42.61	42.35	3	9,701	0.03%
2019/11/19	15	43.39	11	43.46	43.20	4	9,746	0.04%
2019/11/18	5	43.35	4	43.40	43.50	1	9,730	0.01%
2019/11/15	2	42.88	6	42.74	43.05	-4	9,742	-0.04%
2019/11/14	9	42.33	33	41.91	42.20	-24	9,773	-0.25%
2019/11/13	85	42.64	23.6	42.77	42.10	61.4	9,656	0.64%
2019/11/12	36	44.85	15	44.74	44.65	21	9,317	0.23%
2019/11/11	50	45.55	30	45.55	45.20	20	9,183	0.22%
2019/11/08	0	0.00	81	45.52	45.70	-81	8,954	-0.90%
2019/11/07	54	44.85	30	45.54	44.95	24	8,821	0.27%
2019/11/06	13	44.81	39	44.47	44.60	-26	8,649	-0.30%
2019/11/05	27	44.05	9	44.32	44.05	18	8,518	0.21%
2019/11/04	92	45.32	15	45.06	45.00	77	8,393	0.92%
2019/11/01	58	46.19	27	46.70	45.90	31	8,267	0.37%
2019/10/31	27	45.35	33	45.87	45.70	-6	7,899	-0.08%
2019/10/30	47	45.48	12	45.73	45.00	35	7,712	0.45%
2019/10/29	76	45.19	43	45.35	44.75	33	7,522	0.44%
2019/10/28	3	44.57	1	44.15	44.20	2	7,296	0.03%
2019/10/25	37	44.06	17	43.95	43.80	20	7,172	0.28%
2019/10/24	12	44.84	13	45.06	44.80	-1	7,057	-0.01%
2019/10/23	58.2	46.53	40	45.96	45.05	18.2	6,886	0.26%
2019/10/22	70	46.28	75	46.88	46.00	-5	6,665	-0.08%
2019/10/21	6	43.91	12	43.53	44.00	-6	5,805	-0.10%
2019/10/18	1	43.50	11	43.45	43.60	-10	5,744	-0.17%
2019/10/17	10	43.23	18	42.99	43.35	-8	5,658	-0.14%
2019/10/16	15	43.93	7	43.68	43.05	8	5,626	0.14%
2019/10/15	24	43.98	38	43.36	43.30	-14	5,344	-0.26%
2019/10/14	41	43.63	42.4	43.53	44.55	-1.4	5,150	-0.03%
2019/10/09	25	39.71	71	40.00	40.50	-46	4,702	-0.98%
2019/10/08	43	38.39	78	38.65	38.50	-35	4,309	-0.81%
2019/10/07	16	37.36	35	37.31	37.35	-19	4,173	-0.46%
2019/10/04	5	35.85	33	36.44	36.55	-28	4,071	-0.69%
2019/10/03	26	35.12	20	35.10	35.05	6	3,990	0.15%
2019/10/02	10	35.33	1	35.15	35.40	9	3,985	0.23%
2019/10/01	1	35.10	11	35.15	35.20	-10	3,992	-0.25%
2019/09/27	7	35.00	6	34.74	34.80	1	4,004	0.02%
2019/09/26	5	36.01	9	36.00	35.60	-4	3,976	-0.10%
2019/09/25	12	35.66	6	35.41	35.55	6	3,944	0.15%
2019/09/24	30	36.14	42.2	36.39	36.00	-12.2	3,936	-0.31%
2019/09/23	12	36.08	21	36.12	36.45	-9	3,901	-0.23%
2019/09/20	2	36.85	37	36.64	36.10	-35	3,869	-0.90%
2019/09/19	16	36.46	5	36.39	36.50	11	3,745	0.29%
2019/09/18	19	36.23	29	36.35	37.00	-10	3,653	-0.27%
2019/09/17	4	35.51	2	35.90	35.55	2	3,510	0.06%
2019/09/16	3	36.08	3	36.20	35.95	0	3,567	0.00%
2019/09/12	64	36.10	13	35.58	36.15	51	3,531	1.44%
2019/09/11	9	34.62	3	34.55	34.70	6	3,454	0.17%
2019/09/10	33	34.96	4	35.15	34.80	29	3,423	0.85%
2019/09/09	59	36.91	53	37.23	35.70	6	3,350	0.18%
2019/09/06	31	36.47	21	36.11	36.60	10	3,022	0.33%
2019/09/05	3	35.55	3	35.12	34.85	0	2,852	0.00%
2019/09/03	5	34.97	17	34.98	35.20	-12	2,837	-0.42%
2019/09/02	4	34.63	0	0.00	34.80	4	2,785	0.14%
2019/08/30	5	34.92	13	34.84	34.65	-8	2,772	-0.29%
2019/08/29	12	34.35	1	34.30	34.50	11	2,747	0.40%
2019/08/28	3	34.23	11	34.35	34.30	-8	2,732	-0.29%
2019/08/27	4	33.81	5	34.09	33.75	-1	2,691	-0.04%
2019/08/26	14	33.64	389	33.56	33.35	-375	2,671	-14.04%	大賣/鉅額交易
2019/08/23	51	35.60	29	35.44	35.30	22	2,631	0.84%
2019/08/22	2	35.38	27	35.75	35.75	-25	2,602	-0.96%
2019/08/21	0	0.00	7	34.94	34.85	-7	2,522	-0.28%
2019/08/20	8	35.07	9	35.19	35.05	-1	2,497	-0.04%
2019/08/19	194	34.94	9	34.26	35.05	185	2,432	7.61%	大買/鉅額交易
2019/08/16	201	32.21	2	32.78	32.90	199	2,354	8.45%	大買/鉅額交易
2019/08/15	1	31.25	1	31.55	31.60	0	2,333	0.00%
2019/08/14	3	32.40	1	32.20	31.85	2	2,345	0.09%
2019/08/13	1	31.95	0	0.00	31.90	1	2,342	0.04%
2019/08/08	1	32.30	2	32.15	32.00	-1	2,394	-0.04%
2019/08/06	1	29.55	1	30.00	30.50	0	2,497	0.00%
2019/08/05	1	31.20	1	31.45	30.80	0	2,551	0.00%
2019/08/02	3	32.75	6	32.00	31.80	-3	2,666	-0.11%
2019/08/01	1	33.40	0	0.00	33.35	1	2,703	0.04%
2019/07/31	31	33.70	8	33.39	34.00	23	2,807	0.82%
2019/07/30	4	35.03	1	35.15	35.15	3	2,822	0.11%
2019/07/26	0	0.00	18	35.54	35.70	-18	2,837	-0.63%
2019/07/25	4	34.66	3	35.13	35.30	1	2,875	0.03%
2019/07/24	2	34.88	12	35.10	34.65	-10	2,889	-0.35%
2019/07/23	6	35.47	5	35.35	35.15	1	2,959	0.03%
2019/07/22	3	35.30	3	35.23	35.15	0	3,052	0.00%
2019/07/19	5	35.15	3	35.23	35.10	2	3,036	0.07%
2019/07/18	1	35.80	0	0.00	34.90	1	3,040	0.03%
2019/07/17	0	0.00	6	34.98	35.20	-6	3,007	-0.20%
2019/07/16	19	35.42	14	35.32	35.10	5	3,048	0.16%
2019/07/15	12	35.03	0	0.00	35.15	12	3,079	0.39%
2019/07/12	9	35.79	2	35.73	35.80	7	3,119	0.22%
2019/07/11	16	36.28	33	36.43	36.80	-17	3,099	-0.55%
2019/07/10	2	33.85	17	33.96	35.80	-15	2,908	-0.52%
2019/07/09	0	0.00	1	32.50	32.55	-1	2,876	-0.03%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/05	0	0.00	2	32.70	32.80	-2	3,075	-0.07%
2019/07/04	7	32.61	4	32.63	32.90	3	3,180	0.09%
2019/07/03	3	32.18	0	0.00	32.10	3	3,236	0.09%
2019/07/02	11	32.33	0	0.00	32.30	11	3,420	0.32%
2019/07/01	3	32.20	0	0.00	32.60	3	3,839	0.08%
2019/06/28	1	31.65	0	0.00	31.65	1	3,864	0.03%
2019/06/25	1	32.00	0	0.00	31.45	1	4,004	0.02%
2019/06/21	15	33.28	2	33.05	31.70	13	4,317	0.30%
2019/06/20	0	0.00	1	32.15	32.35	-1	4,331	-0.02%
2019/06/13	6	31.51	0	0.00	31.50	6	4,625	0.13%
2019/06/12	13.6	31.98	0	0.00	32.95	13.6	4,701	0.29%
2019/06/04	1	31.00	0	0.00	31.00	1	6,214	0.02%
2019/05/31	10	32.00	0	0.00	32.05	10	6,806	0.15%
2019/05/29	1	30.50	2	30.65	30.75	-1	7,135	-0.01%
2019/05/23	0	0.00	1	31.20	30.90	-1	7,217	-0.01%
2019/05/22	2	32.85	0	0.00	32.20	2	7,189	0.03%
2019/05/20	0	0.00	18	31.90	32.10	-18	7,191	-0.25%
2019/05/17	16	31.66	16	31.60	31.55	0	7,296	0.00%
2019/05/16	2	33.15	0	0.00	32.85	2	7,308	0.03%
2019/05/15	1	33.95	2	33.95	33.95	-1	7,297	-0.01%
2019/05/14	10	30.80	10	31.80	33.00	0	7,285	0.00%
2019/05/09	1	36.00	0	0.00	35.45	1	6,976	0.01%
2019/05/08	8	36.23	3	36.55	35.35	5	6,904	0.07%
2019/05/07	7	37.92	2	38.30	37.35	5	6,796	0.07%
2019/05/06	5	38.25	1	38.50	37.90	4	6,747	0.06%
2019/05/03	0	0.00	20	38.95	39.00	-20	6,703	-0.30%
2019/05/02	41	38.50	5	38.68	38.80	36	6,634	0.54%
2019/04/29	6	38.90	25	38.24	37.50	-19	6,501	-0.29%
2019/04/26	9	38.86	12	38.93	38.95	-3	6,379	-0.05%
2019/04/25	5	38.05	0	0.00	37.95	5	6,240	0.08%
2019/04/24	1	38.00	3	37.85	37.85	-2	6,232	-0.03%
2019/04/23	0	0.00	7	38.04	37.95	-7	6,208	-0.11%
2019/04/22	2	38.65	6	38.68	38.65	-4	6,181	-0.06%
2019/04/19	7	37.86	4	38.01	37.70	3	6,119	0.05%
2019/04/18	9	39.20	8	38.93	38.25	1	6,016	0.02%
2019/04/17	12	40.10	12	40.27	39.20	0	5,932	0.00%
2019/04/16	8	39.74	4	39.89	39.50	4	5,834	0.07%
2019/04/15	16	39.03	3	39.35	40.20	13	5,761	0.23%
2019/04/12	11	39.83	2	39.88	38.95	9	5,677	0.16%
2019/04/11	23	40.68	1	41.45	40.05	22	5,554	0.40%
2019/04/10	12	41.30	4.6	41.88	41.10	7.4	5,459	0.14%
2019/04/09	2	42.90	2	42.48	42.90	0	5,339	0.00%
2019/04/08	30	44.09	20	43.91	43.05	10	5,252	0.19%
2019/04/03	47	42.25	54	42.62	43.45	-7	5,053	-0.14%
2019/04/02	3	40.17	2.2	39.59	39.50	0.8	4,620	0.02%
2019/04/01	1	39.40	1	39.10	39.00	0	4,567	0.00%
2019/03/29	1	39.45	0	0.00	39.20	1	4,523	0.02%
2019/03/28	4	39.60	3	40.00	39.05	1	4,497	0.02%
2019/03/27	24	40.26	33	40.27	40.75	-9	4,438	-0.20%
2019/03/26	16	39.51	7	39.53	39.00	9	4,258	0.21%
2019/03/25	2	38.30	2	38.25	38.00	0	4,125	0.00%
2019/03/21	0	0.00	5	38.05	38.65	-5	3,975	-0.13%
2019/03/20	6	38.47	12	38.38	38.15	-6	3,961	-0.15%
2019/03/18	3	38.40	6	38.42	38.65	-3	3,804	-0.08%
2019/03/15	10.4	39.46	5	39.60	38.50	5.4	3,726	0.14%
2019/03/14	1	40.35	14.4	40.47	40.65	-13.4	3,582	-0.37%
2019/03/13	52	39.78	81	39.70	40.30	-29	3,419	-0.85%
2019/03/12	35	38.95	35	38.57	37.55	0	3,078	0.00%
2019/03/11	15	37.90	32	37.91	38.60	-17	2,521	-0.67%
2019/03/08	1	34.15	5	34.39	35.10	-4	2,187	-0.18%
2019/03/07	18	34.68	49	34.93	35.10	-31	2,108	-1.47%
2019/03/06	18	33.55	66	34.18	34.70	-48	1,888	-2.54%
2019/03/05	21.6	32.25	33	32.48	31.95	-11.4	1,550	-0.74%
2019/03/04	1	29.20	7	29.55	30.40	-6	1,261	-0.48%
2019/02/26	7	28.58	15	28.68	28.35	-8	1,179	-0.68%
2019/02/25	0	0.00	0.4	27.90	27.95	-0.4	1,128	-0.03%
2019/02/22	9	27.38	2	27.45	27.30	7	1,125	0.62%
2019/02/20	21	27.75	5	28.05	28.10	16	1,163	1.38%
2019/02/19	11	27.92	2	28.00	28.00	9	1,301	0.69%
2019/02/18	19	28.17	22	27.97	28.00	-3	1,411	-0.21%
2019/02/15	2	26.70	7	25.57	26.90	-5	1,301	-0.38%
2019/02/14	0	0.00	5	25.30	25.20	-5	1,242	-0.40%
2019/02/13	0	0.00	1	25.20	25.05	-1	1,222	-0.08%
2019/02/12	1	24.10	0	0.00	24.65	1	1,190	0.08%
2019/01/30	0	0.00	1	24.10	23.95	-1	1,182	-0.08%
2019/01/28	0	0.00	3	24.58	24.40	-3	1,180	-0.25%
2019/01/18	13	23.83	0	0.00	23.90	13	1,193	1.09%
2019/01/15	5	23.50	0.2	23.50	23.50	4.8	1,198	0.40%
2019/01/09	0	0.00	31	23.49	23.40	-31	1,234	-2.51%
2019/01/03	2	23.25	0	0.00	23.10	2	1,296	0.15%
2018/12/25	20	23.81	0	0.00	23.85	20	1,351	1.48%
2018/12/24	0	0.00	20	24.10	24.05	-20	1,352	-1.48%
2018/12/22	3	23.85	3	23.80	23.70	0	1,351	0.00%
2018/12/21	3	22.95	1	23.35	23.50	2	1,362	0.15%
2018/12/20	1	23.20	0	0.00	22.95	1	1,353	0.07%
2018/12/18	14	23.95	13	24.27	23.85	1	1,350	0.07%
2018/12/17	36	24.19	0	0.00	24.35	36	1,433	2.51%
2018/12/14	10	24.73	0	0.00	24.60	10	1,449	0.69%
2018/12/13	1	25.10	13	25.22	25.20	-12	1,446	-0.83%
2018/12/12	0	0.00	3	24.58	24.65	-3	1,427	-0.21%
2018/12/11	7	24.15	0	0.00	24.20	7	1,432	0.49%
2018/12/10	3	24.12	0	0.00	24.15	3	1,439	0.21%
2018/12/05	2	25.30	1	25.50	25.40	1	1,438	0.07%
2018/12/04	1	24.80	7	25.50	25.65	-6	1,453	-0.41%
2018/12/03	3	25.30	8	25.19	25.25	-5	1,434	-0.35%
2018/11/30	14	24.28	29	24.25	24.30	-15	1,402	-1.07%
2018/11/29	30	24.41	6	24.80	24.30	24	1,383	1.73%
2018/11/28	12	24.65	22	24.45	24.55	-10	1,362	-0.73%
2018/11/27	7	23.96	6	24.15	24.00	1	1,334	0.07%
2018/11/26	2	24.28	3	24.05	24.10	-1	1,335	-0.07%
2018/11/23	0	0.00	0	24.15	24.15	0	1,337	0.00%
2018/11/22	32.2	24.72	34	24.70	24.35	-1.8	1,335	-0.13%
2018/11/20	9	24.15	9	24.18	24.15	0	1,301	0.00%
2018/11/19	6	23.85	9	24.01	24.10	-3	1,272	-0.24%
2018/11/16	31	23.80	17	24.08	24.00	14	1,240	1.13%
2018/11/15	0	0.00	14	23.45	23.45	-14	1,079	-1.30%
2018/11/09	0.2	21.95	0	0.00	21.55	0.2	976	0.02%
2018/11/08	1	21.85	1	22.20	21.75	0	1,037	0.00%
2018/11/06	2	21.55	0	0.00	21.25	2	1,060	0.19%
2018/11/05	0.2	21.75	0	0.00	21.75	0.2	1,069	0.02%
2018/11/02	1	21.70	0	0.00	21.75	1	1,074	0.09%
2018/11/01	0	0.00	3	21.85	21.75	-3	1,075	-0.28%
2018/10/30	0	0.00	1	20.60	20.70	-1	1,073	-0.09%
2018/10/29	0	0.00	1	20.30	20.35	-1	1,085	-0.09%
2018/10/18	2	21.95	2	21.95	21.80	0	1,111	0.00%
2018/10/16	3	22.05	3	22.40	21.90	0	1,109	0.00%
2018/10/15	3	22.10	3	22.40	22.05	0	1,106	0.00%
2018/10/11	13	22.05	0	0.00	21.85	13	1,110	1.17%
2018/10/02	2	26.20	0	0.00	26.30	2	1,022	0.20%
2018/09/28	10	26.20	0	0.00	25.90	10	1,046	0.96%
2018/09/27	0	0.00	2	25.95	25.95	-2	1,038	-0.19%
2018/09/25	10.1	25.90	10	26.00	25.90	0.1	1,029	0.01%
2018/09/21	4	26.35	0	0.00	25.85	4	1,029	0.39%
2018/09/20	7	26.61	0	0.00	26.50	7	936	0.75%
2018/09/19	15	27.06	0	0.00	26.85	15	918	1.63%
2018/09/18	28	27.35	2	27.85	27.20	26	916	2.84%
2018/09/17	0	0.00	3	28.05	28.20	-3	920	-0.33%
2018/09/14	2	26.95	19	27.11	27.40	-17	919	-1.85%
2018/09/13	10	26.80	10	26.87	26.60	0	928	0.00%
2018/09/12	3	26.75	3	26.95	26.95	0	926	0.00%
2018/09/11	10	26.70	10	27.00	26.95	0	927	0.00%
2018/09/10	11	26.75	10	27.23	27.05	1	937	0.11%
2018/09/07	1	27.25	0	0.00	27.20	1	926	0.11%
2018/09/06	1	27.50	0	0.00	27.50	1	917	0.11%
2018/09/05	22	27.85	0	0.00	27.75	22	944	2.33%
2018/09/04	1	27.90	0	0.00	28.00	1	951	0.11%
2018/08/29	1	28.50	15	28.51	28.60	-14	989	-1.41%
2018/08/28	0	0.00	20	28.28	28.10	-20	990	-2.02%
2018/08/24	13	27.67	0	0.00	27.60	13	1,019	1.28%
2018/08/23	26	27.77	18	28.10	27.90	8	1,025	0.78%
2018/08/17	0	0.00	3	28.25	28.00	-3	1,032	-0.29%
2018/08/16	2	27.70	18	27.70	27.65	-16	1,028	-1.56%
2018/08/15	9	27.95	2	27.60	28.30	7	1,018	0.69%
2018/08/14	23	29.41	0	0.00	29.45	23	964	2.38%
2018/08/13	0	0.00	18	29.50	29.80	-18	967	-1.86%
2018/08/10	3	30.55	0	0.00	30.20	3	961	0.31%
2018/08/09	2	30.70	0	0.00	30.70	2	973	0.21%
2018/08/08	2	30.90	0	0.00	30.85	2	1,059	0.19%
2018/08/02	11	30.99	0	0.00	30.80	11	1,054	1.04%
2018/08/01	15	33.00	0	0.00	33.05	15	1,061	1.41%
2018/07/31	13.2	33.07	0	0.00	33.10	13.2	1,050	1.26%
2018/07/27	5	33.00	7	33.06	33.00	-2	1,061	-0.19%
2018/07/25	5	32.50	0	0.00	32.50	5	1,058	0.47%
2018/07/24	0	0.00	3	32.45	32.45	-3	1,072	-0.28%
2018/07/23	3	32.35	0	0.00	32.10	3	1,081	0.28%
2018/07/19	0	0.00	12	32.67	32.55	-12	1,094	-1.10%
2018/07/18	5	32.00	3.2	32.14	32.00	1.8	1,085	0.17%
2018/07/17	6	31.87	0	0.00	31.90	6	1,083	0.55%
2018/07/16	1	31.95	3	31.95	31.90	-2	1,086	-0.18%
2018/07/13	0	0.00	1	31.70	31.70	-1	1,092	-0.09%
2018/07/12	1	31.35	0	0.00	31.45	1	1,097	0.09%
2018/07/11	3	31.30	6	31.19	31.15	-3	1,098	-0.27%
2018/07/10	5.1	31.32	0	0.00	31.70	5.1	1,104	0.46%
2018/07/09	8	31.89	9	31.53	31.80	-1	1,099	-0.09%
2018/07/06	1	30.70	0	0.00	30.65	1	1,088	0.09%
2018/07/05	2	31.70	0	0.00	31.80	2	1,073	0.19%
2018/07/04	10	32.25	0	0.00	32.25	10	1,080	0.93%
2018/07/03	3	32.43	0	0.00	32.15	3	1,091	0.27%
2018/07/02	0	0.00	5	33.07	32.55	-5	1,095	-0.46%
2018/06/29	0	0.00	3	32.85	32.50	-3	1,093	-0.27%
2018/06/28	3	32.60	0	0.00	32.10	3	1,090	0.28%
2018/06/27	2	33.20	0	0.00	32.70	2	1,087	0.18%
2018/06/22	3	34.90	0	0.00	34.45	3	1,049	0.29%
2018/06/19	8	35.97	1	36.05	35.55	7	1,031	0.68%
2018/06/15	11	35.91	10	36.61	36.80	1	1,008	0.10%
2018/06/14	7	35.88	0	0.00	35.90	7	990	0.71%
2018/06/13	3	36.00	8.3	36.33	35.95	-5.3	991	-0.54%
2018/06/12	8	36.02	0	0.00	35.80	8	975	0.82%
2018/06/11	0	0.00	3	36.65	36.35	-3	965	-0.31%
2018/06/08	16	36.33	3	36.60	36.05	13	964	1.35%
2018/06/07	2	36.30	7	36.22	36.30	-5	961	-0.52%
2018/06/06	0	0.00	1	35.80	35.65	-1	942	-0.11%
2018/06/05	0.2	35.70	0	0.00	35.65	0.2	937	0.02%
2018/06/04	0	0.00	6	35.78	35.70	-6	934	-0.64%
2018/06/01	1	35.10	3	35.70	35.45	-2	963	-0.21%
2018/05/31	2	35.05	0	0.00	35.45	2	970	0.21%
2018/05/30	3	35.25	0	0.00	35.05	3	966	0.31%
2018/05/28	0	0.00	10	35.47	35.35	-10	975	-1.02%
2018/05/25	0	0.00	1	35.25	35.25	-1	962	-0.10%
2018/05/24	3	35.10	0	0.00	35.20	3	968	0.31%
2018/05/23	8	35.20	3	35.65	35.15	5	977	0.51%
2018/05/22	0	0.00	11	35.62	35.55	-11	984	-1.12%
2018/05/21	4	35.35	8	35.28	35.15	-4	1,002	-0.40%
2018/05/18	5	35.33	0	0.00	35.05	5	1,007	0.50%
2018/05/17	0	0.00	2	35.70	35.75	-2	1,004	-0.20%
2018/05/16	13	36.01	6	35.85	35.55	7	991	0.71%
2018/05/15	3	39.60	0	0.00	39.50	3	928	0.32%
2018/05/14	8	40.46	2	40.55	40.45	6	970	0.62%
2018/05/11	2	40.30	3	41.00	41.00	-1	988	-0.10%
2018/05/10	9	40.51	0	0.00	40.40	9	996	0.90%
2018/05/09	0	0.00	33	40.35	41.00	-33	998	-3.30%
2018/05/08	0	0.00	6	39.63	39.30	-6	986	-0.61%
2018/05/04	3	38.70	0	0.00	38.75	3	971	0.31%
2018/05/03	4	38.70	0	0.00	39.00	4	977	0.41%
2018/05/02	0	0.00	3	39.20	39.20	-3	983	-0.31%
2018/04/30	6	38.37	0	0.00	38.75	6	990	0.61%
2018/04/26	3	39.35	0	0.00	39.45	3	994	0.30%
2018/04/24	3	40.10	0	0.00	40.05	3	1,006	0.30%
2018/04/23	13	40.18	0	0.00	40.25	13	1,006	1.29%
2018/04/20	3	40.70	0	0.00	40.80	3	1,010	0.30%
2018/04/19	2	41.35	3	42.00	41.10	-1	1,015	-0.10%
2018/04/18	0	0.00	15	40.60	40.75	-15	1,017	-1.47%
2018/04/17	0	0.00	4	40.40	40.30	-4	1,032	-0.39%
2018/04/16	5	40.20	8	40.15	40.25	-3	1,045	-0.29%
2018/04/11	3	40.45	0	0.00	40.40	3	1,136	0.26%
2018/04/10	0	0.00	3	41.00	41.00	-3	1,165	-0.26%
2018/04/09	0	0.00	2	40.00	40.05	-2	1,182	-0.17%
2018/04/03	1	40.05	0	0.00	40.10	1	1,189	0.08%
2018/03/31	0	0.00	2	40.70	40.75	-2	1,194	-0.17%
2018/03/30	0	40.75	0	0.00	41.00	0	1,199	0.00%
2018/03/28	4	41.08	3	41.20	41.05	1	1,215	0.08%
2018/03/26	0	0.00	2	40.35	40.35	-2	1,239	-0.16%
2018/03/23	5	40.75	0	0.00	40.50	5	1,277	0.39%
2018/03/19	4	42.38	5	42.40	42.40	-1	1,537	-0.07%
2018/03/13	0	0.00	2.1	42.71	43.00	-2.1	1,748	-0.12%
2018/03/12	0	0.00	5	42.70	42.65	-5	1,768	-0.28%
2018/03/09	3	42.35	0	0.00	42.70	3	1,794	0.17%
2018/03/08	0	0.00	0.2	42.90	42.90	-0.2	1,811	-0.01%
2018/03/07	7	43.30	4	43.19	42.85	3	1,843	0.16%
2018/03/06	0	0.00	1	42.15	42.60	-1	1,828	-0.05%
2018/03/05	2	41.90	0	0.00	41.50	2	1,829	0.11%
2018/03/02	4	42.03	0	0.00	42.00	4	1,929	0.21%
2018/02/23	0	0.00	1	42.00	42.15	-1	2,005	-0.05%
2018/02/22	1	41.50	3	41.75	41.60	-2	2,024	-0.10%
2018/02/21	7	41.43	0	0.00	41.55	7	2,072	0.34%
2018/02/09	0	0.00	1	40.15	41.10	-1	2,135	-0.05%
2018/02/08	1	42.10	1	42.20	41.90	0	2,158	0.00%
2018/02/06	1	43.10	2	42.33	41.75	-1	2,182	-0.05%
2018/02/05	15	45.36	5	45.15	45.60	10	2,157	0.46%
2018/02/02	0	0.00	6	46.75	46.95	-6	2,198	-0.27%
2018/02/01	1	46.25	4	46.45	46.15	-3	2,287	-0.13%
2018/01/30	0	0.00	38	46.51	46.75	-38	2,477	-1.53%
2018/01/29	0	0.00	5	46.20	45.90	-5	2,474	-0.20%
2018/01/24	3	46.55	0	0.00	46.30	3	2,547	0.12%
2018/01/23	5	46.82	1	47.40	46.75	4	2,552	0.16%
2018/01/22	2	46.90	0	0.00	46.75	2	2,593	0.08%
2018/01/19	3	47.20	1	47.15	47.40	2	2,660	0.08%
2018/01/17	3	47.40	0	0.00	47.40	3	2,887	0.10%
2018/01/16	3	47.60	0	0.00	47.60	3	2,913	0.10%
2018/01/15	7	47.67	6	47.91	47.80	1	2,946	0.03%
2018/01/12	1	47.20	26	47.84	47.80	-25	3,009	-0.83%
2018/01/11	9	47.55	9	47.27	47.05	0	3,037	0.00%
2018/01/10	1	48.05	4	48.10	48.10	-3	3,084	-0.10%
2018/01/09	8	48.40	0	0.00	48.00	8	3,122	0.26%
2018/01/08	14	49.18	1	49.65	48.70	13	3,146	0.41%
2018/01/05	4	49.66	10	50.20	49.70	-6	3,229	-0.19%
2018/01/04	13	49.56	10	50.17	49.45	3	3,273	0.09%
2018/01/03	3	49.63	6	50.19	49.75	-3	3,364	-0.09%
2018/01/02	15	49.41	0	0.00	49.30	15	3,458	0.43%