正崴 (2392)-元大-斗六券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/22	1	79.90	12	79.90	79.90	-11	9,470	-0.12%
2024/11/21	5	72.52	14.1	72.64	72.70	-9.1	9,244	-0.10%
2024/11/20	21.1	73.10	15	72.79	72.80	6.1	9,151	0.07%
2024/11/19	27	73.38	29	74.36	75.10	-2	8,982	-0.02%
2024/11/18	21	73.62	27.1	73.19	72.20	-6.1	8,775	-0.07%
2024/11/15	36.1	73.97	39	73.63	72.60	-2.9	8,468	-0.03%
2024/11/14	27.1	73.46	9	73.73	72.00	18.1	8,001	0.23%
2024/11/13	48.2	74.75	49.4	75.74	75.10	-1.2	7,525	-0.02%
2024/11/12	7.2	72.17	6.2	72.90	71.60	1	6,900	0.01%
2024/11/11	40.2	74.77	19.1	74.82	74.50	21.1	6,708	0.31%
2024/11/08	107.6	73.43	111.5	74.14	74.20	-3.9	6,099	-0.06%	大買/大賣/
2024/11/07	12.1	68.60	11.4	68.66	69.50	0.7	5,274	0.01%
2024/11/06	1	63.50	1	63.10	63.20	0	4,993	0.00%
2024/11/05	1	63.30	6	62.92	62.80	-5	5,131	-0.10%
2024/11/04	7.1	61.87	0.5	62.20	62.00	6.6	5,345	0.12%
2024/11/01	4.3	62.93	2	63.00	63.10	2.3	5,369	0.04%
2024/10/30	8.2	63.75	10	64.27	64.80	-1.8	5,410	-0.03%
2024/10/29	5	62.40	2	61.95	61.70	3	5,324	0.06%
2024/10/25	3	62.97	2	62.35	62.90	1	5,304	0.02%
2024/10/24	1	63.40	1	63.00	61.80	0	5,399	0.00%
2024/10/23	0	62.20	0	0.00	62.10	0	5,482	0.00%
2024/10/22	0.3	62.10	0	0.00	61.80	0.3	5,571	0.00%
2024/10/21	1	61.80	3	62.00	62.10	-2	5,751	-0.03%
2024/10/18	0.4	61.44	1	61.60	60.70	-0.6	5,914	-0.01%
2024/10/17	0.1	62.00	0	0.00	61.60	0.1	6,084	0.00%
2024/10/16	0.2	61.10	1	61.20	60.80	-0.8	6,258	-0.01%
2024/10/15	1.2	61.87	0	0.00	61.50	1.2	6,413	0.02%
2024/10/14	0	0.00	3	61.47	61.90	-3	6,696	-0.04%
2024/10/11	5.3	60.14	3	60.53	59.80	2.3	7,153	0.03%
2024/10/08	4.1	62.49	2	62.10	62.20	2.1	9,853	0.02%
2024/10/07	0	0.00	1	63.60	63.80	-1	11,621	-0.01%
2024/10/04	0	63.50	0	0.00	63.40	0	12,482	0.00%
2024/10/01	0	0.00	2	64.50	64.00	-2	12,736	-0.02%
2024/09/30	1	65.00	0	0.00	64.30	1	12,809	0.01%
2024/09/27	0	64.90	1	65.80	65.80	-1	12,915	-0.01%
2024/09/26	25.1	66.18	25	65.20	64.80	0.1	13,051	0.00%
2024/09/25	0	0.00	3	65.73	65.60	-3	13,171	-0.02%
2024/09/24	1.2	64.22	1	64.40	64.50	0.2	13,450	0.00%
2024/09/23	1	64.90	1	64.90	64.90	0	13,686	0.00%
2024/09/20	0	0.00	4	67.40	64.20	-4	13,960	-0.03%
2024/09/19	0	0.00	3	64.80	65.30	-3	13,917	-0.02%
2024/09/18	1	63.00	20	64.05	62.60	-19	14,049	-0.14%
2024/09/16	10	64.30	0	0.00	64.60	10	14,589	0.07%
2024/09/12	17	64.89	2	63.80	64.60	15	15,139	0.10%
2024/09/11	2	62.20	14	61.79	61.70	-12	15,483	-0.08%
2024/09/10	2	64.20	2	61.85	61.70	0	15,751	0.00%
2024/09/09	13	63.06	12	62.48	63.30	1	16,755	0.01%
2024/09/06	3	63.20	9	63.18	63.20	-6	17,091	-0.04%
2024/09/05	2.4	63.76	11	63.11	62.80	-8.7	17,300	-0.05%
2024/09/04	3.3	63.40	5	62.38	63.00	-1.7	17,298	-0.01%
2024/09/03	4.1	68.89	3.1	68.80	68.30	1.1	17,213	0.01%
2024/09/02	7.2	70.96	1	70.60	70.00	6.2	17,269	0.04%
2024/08/30	18	72.78	17.9	72.47	71.50	0.2	17,202	0.00%
2024/08/29	14.2	70.44	18.4	70.79	70.40	-4.2	16,956	-0.02%
2024/08/28	45.1	71.27	20.1	71.40	71.50	25.1	16,878	0.15%
2024/08/27	8	68.01	4	69.00	69.00	4	16,614	0.02%
2024/08/26	0	66.00	0	0.00	65.80	0	16,586	0.00%
2024/08/23	1.5	66.96	0	0.00	67.10	1.5	16,638	0.01%
2024/08/22	15.1	68.37	18	67.62	67.50	-2.9	16,791	-0.02%
2024/08/21	5	68.64	2.1	69.30	67.90	3	17,412	0.02%
2024/08/20	5.3	68.83	6	69.12	69.50	-0.7	18,218	0.00%
2024/08/19	1.3	66.66	1	67.10	66.70	0.3	18,991	0.00%
2024/08/16	2	67.35	6	67.07	66.60	-4	19,311	-0.02%
2024/08/15	1.2	66.47	0	0.00	65.90	1.2	19,609	0.01%
2024/08/14	4	67.58	6	66.55	66.30	-2	20,179	-0.01%
2024/08/13	4	66.45	6	67.28	67.30	-2	20,223	-0.01%
2024/08/12	6	66.98	0	67.60	66.80	6	20,212	0.03%
2024/08/09	1	67.60	2	66.90	66.90	-1	20,242	0.00%
2024/08/08	3	64.33	14.1	64.34	63.70	-11.1	20,135	-0.05%
2024/08/07	5.1	64.68	2	64.30	66.00	3.1	20,270	0.02%
2024/08/06	32.1	60.39	96.1	57.74	60.70	-64	20,133	-0.32%
2024/08/05	1.4	64.11	1	63.50	62.70	0.4	19,946	0.00%
2024/08/02	21	71.15	11	70.50	69.60	10	19,945	0.05%
2024/08/01	10	73.66	15.1	73.09	74.00	-5	19,997	-0.03%
2024/07/31	7.1	70.01	48	70.31	70.30	-41	20,024	-0.20%
2024/07/30	17.3	68.31	11.1	69.57	69.80	6.2	20,242	0.03%
2024/07/29	24.4	69.02	10	68.71	68.80	14.4	20,142	0.07%
2024/07/26	18.1	71.10	16	71.61	71.30	2.1	20,024	0.01%
2024/07/23	50.2	74.76	25	74.91	74.00	25.2	19,904	0.13%
2024/07/22	77	75.85	17	75.82	74.50	60	19,802	0.30%
2024/07/19	27.2	78.19	9	76.99	76.80	18.2	19,624	0.09%
2024/07/18	18.2	80.06	14	81.01	79.80	4.2	19,458	0.02%
2024/07/17	13.3	84.64	1	83.60	83.60	12.3	19,273	0.06%
2024/07/16	11.4	84.80	10	84.85	84.40	1.4	19,090	0.01%
2024/07/15	20.1	88.51	19.1	89.18	86.10	1	18,952	0.01%
2024/07/12	26.2	89.85	30	89.13	89.50	-3.8	18,704	-0.02%
2024/07/11	81.3	91.96	58.4	91.27	89.60	22.9	18,215	0.13%
2024/07/10	66.2	90.82	66.2	90.56	90.00	0	17,228	0.00%
2024/07/09	73.6	85.63	91.2	86.60	89.10	-17.6	15,502	-0.11%
2024/07/08	44.5	82.01	44	81.86	81.00	0.4	13,719	0.00%
2024/07/05	12	78.78	31.1	78.59	79.00	-19.1	12,866	-0.15%
2024/07/03	12	77.64	12	77.52	76.50	0	12,521	0.00%
2024/07/02	6	76.37	1	76.50	76.90	5	12,413	0.04%
2024/07/01	2	78.45	12.1	78.04	77.80	-10.1	12,264	-0.08%
2024/06/28	21.1	79.23	15.1	79.69	79.00	6.1	12,141	0.05%
2024/06/27	25.2	78.54	17	78.32	77.70	8.2	11,918	0.07%
2024/06/26	13.1	78.77	15.1	77.74	77.50	-2	11,835	-0.02%
2024/06/25	30	75.00	10.1	75.92	76.30	20	11,610	0.17%
2024/06/24	2.1	75.50	0	0.00	75.30	2.1	11,628	0.02%
2024/06/21	20.3	78.70	21.1	79.44	77.70	-0.8	11,472	-0.01%
2024/06/20	0	0.00	3.6	77.49	77.80	-3.6	10,902	-0.03%
2024/06/19	13.1	75.30	3.1	74.93	74.60	10.1	10,646	0.09%
2024/06/18	19	80.20	8	80.74	77.40	11	10,334	0.11%
2024/06/17	8	78.60	8.1	78.76	78.70	-0.1	9,912	0.00%
2024/06/14	58.1	79.51	69.5	80.39	79.70	-11.4	9,647	-0.12%
2024/06/13	11.1	73.52	21	74.41	75.90	-9.9	8,601	-0.12%
2024/06/12	28.1	66.97	20	67.61	69.00	8.1	8,254	0.10%
2024/06/11	5	71.48	5	70.48	69.20	0	8,037	0.00%
2024/06/07	1.1	70.15	0	0.00	70.50	1.1	8,047	0.01%
2024/06/06	20.1	68.07	1	68.10	66.60	19.1	8,085	0.24%
2024/06/05	6.1	70.72	3	70.80	69.60	3.1	7,991	0.04%
2024/06/04	14	71.79	3	71.50	71.20	11	7,988	0.14%
2024/06/03	6	73.50	10	72.60	72.40	-4	7,971	-0.05%
2024/05/31	20.3	73.99	12	72.55	72.00	8.3	7,949	0.10%
2024/05/30	0	0.00	26	73.31	72.50	-26	7,882	-0.33%
2024/05/29	14.6	76.39	8	75.98	75.00	6.6	7,869	0.08%
2024/05/28	4.2	76.03	8.6	75.30	75.80	-4.4	7,803	-0.06%
2024/05/27	42.5	75.51	29	74.79	73.90	13.5	7,632	0.18%
2024/05/24	38.1	73.91	40.1	72.92	72.20	-2	7,015	-0.03%
2024/05/23	55.6	70.46	56.1	71.47	73.30	-0.5	6,116	-0.01%
2024/05/22	17.9	63.46	41.1	63.86	66.70	-23.2	5,175	-0.45%
2024/05/21	64.1	57.54	34.1	58.43	60.70	30	4,835	0.62%
2024/05/20	8.2	56.96	17	57.60	58.50	-8.9	4,496	-0.20%
2024/05/17	11	53.85	11	53.24	53.70	0	3,911	0.00%
2024/05/16	0	0.00	5	52.20	52.00	-5	3,770	-0.13%
2024/05/15	1	51.80	34	53.14	51.60	-33	3,721	-0.89%
2024/05/14	3	51.27	6.1	51.47	51.50	-3.1	3,610	-0.09%
2024/05/13	1.1	51.05	21	50.32	51.60	-19.9	3,527	-0.56%
2024/05/10	0	0.00	1	48.75	48.75	-1	3,315	-0.03%
2024/05/09	3	49.67	5.2	49.48	48.80	-2.2	3,289	-0.07%
2024/05/08	1	48.85	22	49.02	49.35	-21	3,201	-0.66%
2024/05/07	19	49.58	8	49.46	49.45	11	3,130	0.35%
2024/05/06	15	48.86	10.4	49.11	49.50	4.6	2,921	0.16%
2024/05/03	22.4	48.73	13.6	48.65	48.75	8.8	2,761	0.32%
2024/05/02	0	0.00	2	46.70	46.70	-2	2,466	-0.08%
2024/04/30	2	46.73	0	0.00	46.60	2	2,460	0.08%
2024/04/29	0	0.00	1	46.80	46.60	-1	2,442	-0.04%
2024/04/24	0	0.00	3	45.33	45.80	-3	2,415	-0.12%
2024/04/19	3	44.67	0	0.00	44.40	3	2,430	0.12%
2024/04/18	5	45.62	2	46.60	46.25	3	2,388	0.12%
2024/04/17	0	0.00	2	44.05	44.45	-2	2,355	-0.08%
2024/04/16	3	44.40	0	0.00	43.50	3	2,351	0.13%
2024/04/11	2	45.75	0	0.00	45.85	2	2,300	0.09%
2024/04/10	0	0.00	1	46.50	46.65	-1	2,389	-0.04%
2024/04/09	1	46.30	0.7	46.20	46.25	0.3	2,395	0.01%
2024/04/08	0	0.00	1	46.20	45.90	-1	2,389	-0.04%
2024/04/02	0	46.75	2	47.00	47.00	-2	2,371	-0.08%
2024/04/01	0	0.00	0.1	47.50	47.10	-0.1	2,388	0.00%
2024/03/29	1	46.50	3	49.01	46.40	-2	2,313	-0.09%
2024/03/28	0	0.00	1	46.60	46.00	-1	2,161	-0.05%
2024/03/27	0	0.00	9.1	46.69	47.10	-9.1	2,122	-0.43%
2024/03/25	2	45.35	4	45.20	45.15	-2	2,077	-0.10%
2024/03/20	0	0.00	1	45.15	44.40	-1	2,327	-0.04%
2024/03/19	5	44.28	0	0.00	44.05	5	2,418	0.21%
2024/03/18	1	43.85	0.1	44.00	44.00	0.9	2,711	0.03%
2024/03/15	1	45.25	1	44.55	44.15	0	3,287	0.00%
2024/03/13	1	45.90	34	45.01	45.15	-33	3,437	-0.96%
2024/03/12	2.2	44.09	2	44.70	45.20	0.2	3,402	0.01%
2024/03/08	1	44.00	5	44.30	43.95	-4	3,332	-0.12%
2024/03/07	2	45.40	6	45.73	45.45	-4	3,320	-0.12%
2024/03/06	2	46.20	0	0.00	46.05	2	3,334	0.06%
2024/03/05	0	0.00	5	46.30	46.50	-5	3,341	-0.15%
2024/03/04	0	0.00	1	46.10	45.85	-1	3,355	-0.03%
2024/03/01	1	46.05	0	0.00	46.05	1	3,335	0.03%
2024/02/29	5	44.84	0	45.20	45.45	5	3,380	0.15%
2024/02/27	0.2	44.35	1	44.20	44.50	-0.9	3,421	-0.02%
2024/02/26	0	0.00	0	44.80	44.50	0	3,391	0.00%
2024/02/22	2	43.83	0	0.00	43.90	2	3,332	0.06%
2024/02/21	1	44.10	0	0.00	44.20	1	3,323	0.03%
2024/02/19	4	43.60	0	0.00	43.75	4	3,302	0.12%
2024/01/24	1	45.40	0	0.00	45.00	1	3,328	0.03%
2024/01/23	2	44.90	0	44.90	44.75	2	3,330	0.06%
2024/01/19	8	43.34	0	0.00	43.90	8	3,314	0.24%
2024/01/17	1	44.15	2	44.15	44.15	-1	3,288	-0.03%
2024/01/16	2	44.48	2	44.65	44.65	0	3,273	0.00%
2024/01/15	1	45.35	0	0.00	45.20	1	3,254	0.03%
2024/01/12	0	0.00	1	44.60	44.60	-1	3,252	-0.03%
2024/01/11	5	44.64	4	44.73	44.75	1	3,265	0.03%
2024/01/09	4	45.88	0	0.00	45.30	4	3,286	0.12%
2024/01/08	2	45.90	0.1	45.80	45.80	2	3,284	0.06%
2024/01/04	22	47.21	1.1	47.07	46.10	20.9	3,261	0.64%
2024/01/03	0.2	48.77	1	48.85	48.80	-0.9	3,179	-0.03%
2024/01/02	0	0.00	2	48.75	48.50	-2	3,161	-0.06%
2023/12/29	1	48.90	4.1	48.23	48.30	-3.1	3,162	-0.10%
2023/12/28	1.1	48.65	1	48.65	48.65	0.1	3,161	0.00%
2023/12/27	4	49.19	0.1	48.80	48.65	3.9	3,156	0.12%
2023/12/26	0.1	48.50	1	48.35	48.40	-0.9	3,133	-0.03%
2023/12/22	0	0.00	10	48.50	48.20	-10	3,145	-0.32%
2023/12/21	2	48.90	0	0.00	48.80	2	3,163	0.06%
2023/12/20	0	0.00	1.2	49.83	49.90	-1.2	3,185	-0.04%
2023/12/19	2	48.40	32	48.44	48.50	-30	3,128	-0.96%
2023/12/18	1	49.35	0.1	50.67	49.20	0.9	3,071	0.03%
2023/12/15	3.2	50.40	7.1	50.27	50.20	-3.9	2,983	-0.13%
2023/12/14	3	50.08	20	49.76	50.00	-17	3,012	-0.56%
2023/12/13	15	49.98	16	49.48	49.60	-1	2,903	-0.03%
2023/12/12	44.2	49.80	53.2	50.32	51.60	-9	2,612	-0.34%
2023/12/11	11	46.69	23	46.84	47.10	-12	2,064	-0.58%
2023/12/07	3	45.08	0	0.00	44.80	3	1,949	0.15%
2023/12/05	0	0.00	10	44.65	44.75	-10	1,986	-0.50%
2023/12/04	1	44.10	11	44.24	44.45	-10	1,983	-0.50%
2023/12/01	1	44.85	3	44.85	44.90	-2	1,982	-0.10%
2023/11/30	17	44.29	7	44.39	44.10	10	2,001	0.50%
2023/11/29	16	43.91	0	0.00	44.30	16	2,037	0.79%
2023/11/28	1	43.40	2	43.75	43.90	-1	2,078	-0.05%
2023/11/27	10	43.39	1	43.75	43.35	9	2,148	0.42%
2023/11/24	1	42.10	1	42.80	42.65	0	2,203	0.00%
2023/11/23	0	0.00	4	41.80	41.85	-4	2,166	-0.19%
2023/11/20	0	0.00	4	41.34	41.35	-4	2,237	-0.18%
2023/11/17	0	0.00	4	41.05	40.90	-4	2,272	-0.18%
2023/11/15	1	40.85	0	0.00	41.00	1	2,289	0.04%
2023/11/14	1	40.15	0	0.00	40.25	1	2,298	0.04%
2023/11/13	1	40.45	1.1	40.60	40.60	-0.1	2,331	0.00%
2023/11/10	0	0.00	0.3	39.15	39.15	-0.3	2,346	-0.01%
2023/11/09	1	39.10	0	0.00	39.10	1	2,462	0.04%
2023/11/08	0	0.00	0	39.55	39.65	0	2,500	0.00%
2023/11/07	0	0.00	2	39.10	39.00	-2	2,475	-0.08%
2023/11/06	0	0.00	0	39.30	39.10	0	2,482	0.00%
2023/11/02	0	0.00	0	39.05	38.95	0	2,514	0.00%
2023/10/31	1	39.05	0	0.00	38.45	1	2,523	0.04%
2023/10/30	0.1	39.05	0	0.00	38.80	0.1	2,538	0.00%
2023/10/19	1	39.20	0	0.00	39.25	1	2,886	0.03%
2023/10/18	4.1	40.12	0	0.00	39.80	4.1	2,917	0.14%
2023/10/16	1	40.85	0	0.00	40.75	1	2,938	0.03%
2023/10/12	0.2	41.15	2	41.30	41.30	-1.8	2,990	-0.06%
2023/10/04	1	40.40	0	0.00	40.80	1	3,002	0.03%
2023/10/02	1	41.30	1	41.50	41.50	0	3,043	0.00%
2023/09/27	5	40.32	1	40.65	40.35	4	3,132	0.13%
2023/09/26	11	40.89	1	41.65	40.95	10	3,146	0.32%
2023/09/25	16	42.97	15	42.04	41.90	1	3,118	0.03%
2023/09/21	5	41.40	0	0.00	41.35	5	3,053	0.16%
2023/09/20	1	41.90	1	42.15	41.85	0	3,045	0.00%
2023/09/19	7	43.64	0	0.00	42.75	7	3,033	0.23%
2023/09/18	0	0.00	1	43.00	43.10	-1	2,978	-0.03%
2023/09/15	1	43.60	0	0.00	43.00	1	2,965	0.03%
2023/09/14	9	44.47	9	43.51	43.50	0	2,939	0.00%
2023/09/13	15	44.33	15.2	44.66	44.40	-0.2	2,898	-0.01%
2023/09/12	0	0.00	0.3	43.83	43.80	-0.3	2,897	-0.01%
2023/09/11	0.1	43.60	0	0.00	43.80	0.1	2,894	0.00%
2023/09/08	2	44.78	0	0.00	44.85	2	2,844	0.07%
2023/09/07	3	45.65	3	45.98	45.90	0	2,816	0.00%
2023/09/06	1	45.95	5	45.91	45.80	-4	2,882	-0.14%
2023/09/05	1.1	45.96	1	45.45	45.90	0.1	2,854	0.00%
2023/09/04	2.2	46.63	4	46.69	46.65	-1.9	2,804	-0.07%
2023/09/01	2.4	46.82	9	46.06	45.85	-6.6	2,740	-0.24%
2023/08/31	4	46.33	19	46.66	46.65	-15	2,656	-0.56%
2023/08/30	2.3	45.32	24	45.55	45.80	-21.7	2,554	-0.85%
2023/08/29	1.2	44.14	7	44.04	44.10	-5.8	2,428	-0.24%
2023/08/28	10	43.90	18	43.62	43.80	-8	2,421	-0.33%
2023/08/25	0	0.00	21	43.30	43.25	-21	2,478	-0.85%
2023/08/24	10	43.30	13	42.99	43.05	-3	2,444	-0.12%
2023/08/23	1	43.25	1	42.95	42.95	0	2,425	0.00%
2023/08/22	1	42.00	0	0.00	42.60	1	2,386	0.04%
2023/08/17	0	0.00	2	42.73	42.85	-2	2,326	-0.09%
2023/08/16	0	0.00	0.7	42.10	42.35	-0.7	2,277	-0.03%
2023/08/15	2	40.63	8.7	41.61	42.20	-6.7	2,221	-0.30%
2023/08/14	4	40.04	4	39.86	39.95	0	2,106	0.00%
2023/08/11	0	0.00	2	39.15	39.00	-2	2,074	-0.10%
2023/08/10	1	38.90	0	0.00	38.75	1	2,084	0.05%
2023/08/08	2	39.63	4	40.05	40.00	-2	2,112	-0.09%
2023/08/07	1	38.75	0	0.00	38.75	1	2,087	0.05%
2023/08/04	20	38.30	0	0.00	38.50	20	2,080	0.96%
2023/08/01	4.1	38.72	0	0.00	38.70	4.1	2,050	0.20%
2023/07/31	2.1	38.98	0	0.00	39.00	2.1	2,043	0.10%
2023/07/27	7.1	40.07	16	40.25	40.00	-8.9	1,985	-0.45%
2023/07/26	2	40.60	0	0.00	40.50	2	1,964	0.10%
2023/07/25	19	43.29	23	43.08	43.30	-4	1,855	-0.22%
2023/07/24	31	43.05	2	43.18	43.05	29	1,768	1.64%
2023/07/21	1	42.55	4	43.00	42.95	-3	1,720	-0.17%
2023/07/20	5.2	42.05	0	0.00	42.20	5.2	1,692	0.31%
2023/07/19	3	43.13	57	43.07	42.80	-54	1,639	-3.29%
2023/07/18	8	43.33	0	0.00	43.25	8	1,633	0.49%
2023/07/17	6	43.57	38	43.33	43.95	-32	1,619	-1.98%
2023/07/14	16.1	43.07	0	0.00	43.00	16.1	1,631	0.98%
2023/07/13	0.2	43.40	1	43.35	42.95	-0.8	1,683	-0.05%
2023/07/12	1	42.75	0	0.00	42.80	1	1,682	0.06%
2023/07/11	1	43.30	6	43.12	43.05	-5	1,709	-0.29%
2023/07/10	0	0.00	1	42.90	42.90	-1	1,779	-0.06%
2023/07/06	1	44.10	12	44.03	43.70	-11	1,839	-0.60%
2023/07/05	2	43.55	16.4	43.55	43.50	-14.4	1,757	-0.82%
2023/07/04	70	43.24	3	43.15	43.25	67	1,720	3.89%
2023/06/30	0	0.00	27	42.00	42.10	-27	1,678	-1.61%
2023/06/29	2	42.00	6	42.21	42.30	-4	1,684	-0.24%
2023/06/28	1	42.35	6	42.25	42.00	-5	1,691	-0.30%
2023/06/27	1	42.40	1	42.15	42.25	0	1,705	0.00%
2023/06/26	18	42.70	13	42.77	42.55	5	1,751	0.29%
2023/06/20	5	41.50	0	0.00	41.60	5	1,906	0.26%
2023/06/16	2	41.95	3	42.10	41.90	-1	1,926	-0.05%
2023/06/15	2	41.50	2	41.60	41.55	0	1,872	0.00%
2023/06/13	0	0.00	2	41.95	42.05	-2	1,890	-0.11%
2023/06/12	26	42.28	20	42.01	41.90	6	1,870	0.32%
2023/06/08	7	40.79	10	40.75	40.80	-3	1,797	-0.17%
2023/06/07	0	0.00	1	41.60	41.60	-1	1,797	-0.06%
2023/06/06	0	0.00	1	42.05	41.85	-1	1,808	-0.06%
2023/06/05	5	41.95	0	0.00	41.95	5	1,809	0.28%
2023/06/02	5	41.80	0	0.00	41.75	5	1,802	0.28%
2023/06/01	0	0.00	1	41.95	41.65	-1	1,802	-0.06%
2023/05/31	15	41.71	11	41.68	41.65	4	1,784	0.22%
2023/05/29	10	40.00	10	40.30	40.30	0	1,722	0.00%
2023/05/18	0	0.00	1	40.25	40.10	-1	1,762	-0.06%
2023/05/16	0	0.00	33	39.36	39.50	-33	1,757	-1.88%
2023/05/15	9	39.60	1	39.40	39.50	8	1,763	0.45%
2023/05/11	0	0.00	1	41.05	40.70	-1	1,783	-0.06%
2023/05/05	5	41.85	0	0.00	41.40	5	1,910	0.26%
2023/05/04	0	0.00	12	41.98	42.15	-12	1,946	-0.62%
2023/05/02	5	42.40	1	42.50	42.45	4	1,981	0.20%
2023/04/28	36	41.69	0	0.00	41.90	36	2,000	1.80%
2023/04/27	2	41.20	0	0.00	41.15	2	1,989	0.10%
2023/04/26	2	41.20	29	40.68	41.30	-27	1,981	-1.36%
2023/04/25	9	40.69	0	0.00	40.60	9	1,982	0.45%
2023/04/24	0	0.00	5	41.70	41.35	-5	1,956	-0.26%
2023/04/21	9	41.71	9.3	42.06	41.45	-0.3	1,950	-0.02%
2023/04/20	8	42.73	3	42.67	42.35	5	1,929	0.26%
2023/04/19	13	43.47	88	43.28	43.25	-75	1,909	-3.93%
2023/04/18	8	43.29	34	43.46	42.95	-26	1,859	-1.40%
2023/04/17	13	43.24	2	43.35	43.35	11	1,795	0.61%
2023/04/14	132	43.13	2	43.05	43.25	130	1,775	7.32%	大買/鉅額交易
2023/04/13	47.3	43.09	12	43.19	43.05	35.3	1,728	2.04%
2023/04/12	25	42.93	11	43.07	43.15	14	1,639	0.85%
2023/04/10	11	41.72	0	0.00	41.60	11	1,514	0.73%
2023/03/31	5	41.38	4	41.43	41.35	1	1,495	0.07%
2023/03/29	0	0.00	0.1	41.35	41.95	-0.1	1,479	0.00%
2023/03/28	0	0.00	11	41.50	41.40	-11	1,476	-0.75%
2023/03/27	5	42.17	1	43.30	41.70	4	1,461	0.27%
2023/03/24	33	43.17	10	42.48	42.85	23	1,396	1.65%
2023/03/23	2	40.10	2	39.88	40.05	0	1,192	0.00%
2023/03/22	1	39.40	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1	39.80	0	0.00	39.40	1	1,182	0.08%
2023/03/20	0	0.00	1	38.95	39.00	-1	1,161	-0.09%
2023/03/17	1	38.65	0.2	39.60	39.10	0.8	1,183	0.07%
2023/03/16	1.1	38.29	0	0.00	38.30	1.1	1,158	0.09%
2023/03/14	4	38.90	0	0.00	38.80	4	1,222	0.33%
2023/03/10	2.1	39.30	0	0.00	39.30	2.1	1,346	0.15%
2023/03/08	0	0.00	0.1	40.10	40.50	-0.1	1,474	-0.01%
2023/03/07	0	0.00	0	40.10	40.25	0	1,633	0.00%
2023/03/06	0	0.00	1	40.10	40.00	-1	1,727	-0.06%
2023/03/03	4	39.00	24	39.40	39.30	-20	1,789	-1.12%
2023/03/02	0	0.00	10	39.30	39.40	-10	1,795	-0.56%
2023/03/01	30.1	38.88	1	38.95	39.00	29.1	1,778	1.63%
2023/02/23	0	0.00	1	39.85	39.90	-1	1,738	-0.06%
2023/02/22	0.1	40.05	0	0.00	40.00	0.1	1,728	0.00%
2023/02/21	2	40.45	4	40.43	40.40	-2	1,727	-0.12%
2023/02/20	0	0.00	60	40.04	40.05	-60	1,730	-3.47%
2023/02/17	2	40.13	0	0.00	40.05	2	1,741	0.11%
2023/02/14	0	0.00	0	40.00	40.15	0	1,819	0.00%
2023/02/10	2	40.65	2	40.35	40.35	0	1,828	0.00%
2023/02/09	5	40.94	2	40.73	40.75	3	1,811	0.17%
2023/02/06	0	0.00	1	40.00	40.10	-1	1,736	-0.06%
2023/02/03	0	0.00	8	39.69	39.80	-8	1,685	-0.47%
2023/01/30	0	0.00	2	38.03	38.00	-2	1,579	-0.13%
2023/01/11	0	0.00	2	37.50	37.50	-2	1,638	-0.12%
2023/01/09	0	0.00	1	37.25	37.30	-1	1,680	-0.06%
2023/01/06	2	37.00	0	0.00	37.10	2	1,711	0.12%
2022/12/26	1	36.85	0	0.00	37.10	1	2,135	0.05%
2022/12/23	1	36.40	0	0.00	36.85	1	2,139	0.05%
2022/12/20	1	37.10	0	0.00	36.85	1	2,127	0.05%
2022/12/16	0	0.00	1	38.00	38.40	-1	2,114	-0.05%
2022/12/14	1	38.40	0	0.00	38.35	1	2,106	0.05%
2022/12/13	0	0.00	6	38.04	37.95	-6	2,097	-0.29%
2022/12/12	1	38.10	6	38.13	38.40	-5	2,085	-0.24%
2022/12/07	5	39.25	0	0.00	38.85	5	2,051	0.24%
2022/12/06	6	39.77	2	39.75	39.40	4	2,018	0.20%
2022/12/05	1	39.35	10	39.30	39.25	-9	1,974	-0.46%
2022/12/02	2	39.35	6	39.76	39.90	-4	1,934	-0.21%
2022/12/01	8	38.98	3	38.85	39.20	5	1,848	0.27%
2022/11/30	1	39.05	1	39.35	39.40	0	1,783	0.00%
2022/11/29	5	38.93	6	39.05	38.80	-1	1,697	-0.06%
2022/11/28	1	37.95	14	37.90	38.20	-13	1,540	-0.84%
2022/11/25	2	36.75	4	37.19	36.35	-2	1,451	-0.14%
2022/11/24	11	36.21	1	36.20	36.25	10	1,383	0.72%
2022/11/22	0	0.00	1	35.20	35.25	-1	1,391	-0.07%
2022/11/18	3	35.95	1	35.85	35.70	2	1,428	0.14%
2022/11/10	1	34.85	0	0.00	35.20	1	1,644	0.06%
2022/11/04	0	0.00	5	34.40	34.85	-5	1,616	-0.31%
2022/11/01	0	0.00	1	34.00	34.10	-1	1,609	-0.06%
2022/10/31	5	33.65	0	0.00	33.60	5	1,606	0.31%
2022/10/28	6	33.58	0	0.00	33.30	6	1,606	0.37%
2022/10/27	1	33.95	0	0.00	34.20	1	1,596	0.06%
2022/10/20	2	34.85	2	34.60	34.60	0	1,554	0.00%
2022/10/19	1	36.05	0	0.00	35.70	1	1,482	0.07%
2022/10/18	12	36.33	0	0.00	36.25	12	1,466	0.82%
2022/10/17	4	36.26	4	36.38	36.80	0	1,443	0.00%
2022/10/14	2	36.50	3	36.68	36.60	-1	1,417	-0.07%
2022/10/13	2	35.93	3.4	35.61	34.80	-1.4	1,383	-0.10%
2022/10/12	7.5	36.95	8	37.08	37.20	-0.5	1,324	-0.04%
2022/10/11	8	36.47	3	37.15	36.35	5	1,265	0.40%
2022/10/07	10	36.70	23	37.24	37.25	-13	1,124	-1.16%
2022/10/06	1	34.05	1	34.20	34.20	0	975	0.00%
2022/10/04	0	0.00	2	33.83	33.80	-2	974	-0.21%
2022/09/29	0	0.00	1	33.10	33.00	-1	961	-0.10%
2022/09/28	8	32.96	0	0.00	32.90	8	961	0.83%
2022/09/26	1	34.00	0	0.00	33.45	1	956	0.10%
2022/09/21	1	35.95	0	0.00	35.60	1	946	0.11%
2022/09/16	3	36.75	0	0.00	36.50	3	946	0.32%
2022/09/08	3	36.35	3	36.45	36.45	0	971	0.00%
2022/09/06	0	0.00	4	36.20	36.00	-4	962	-0.42%
2022/08/31	0	0.00	0.1	37.30	37.30	-0.1	928	-0.01%
2022/08/23	0.1	37.00	0	0.00	37.00	0.1	838	0.01%
2022/08/22	0	0.00	2	37.85	37.35	-2	816	-0.24%
2022/08/19	3	37.65	13	38.43	38.25	-10	759	-1.32%
2022/08/18	0	0.00	4	36.80	36.95	-4	642	-0.62%
2022/08/17	0	0.00	5	36.23	36.40	-5	582	-0.86%
2022/08/16	4	34.74	0	0.00	34.85	4	524	0.76%
2022/08/15	0	0.00	0	34.20	34.15	0	510	-0.01%
2022/08/03	4	32.04	8	32.05	32.00	-4	473	-0.85%
2022/07/29	0	0.00	3	32.40	32.50	-3	487	-0.62%
2022/07/28	0	0.00	5	32.20	32.15	-5	486	-1.03%
2022/07/25	0	0.00	0	32.45	32.25	0	489	0.00%
2022/07/19	1	31.50	0	0.00	31.45	1	511	0.20%
2022/07/18	3	32.70	0	0.00	32.65	3	514	0.58%
2022/07/14	5	31.60	0	0.00	32.10	5	504	0.99%
2022/07/12	1	31.80	1	31.55	31.35	0	504	0.00%
2022/07/11	4	32.35	0	0.00	32.35	4	512	0.78%
2022/07/06	1	31.80	0.1	31.50	31.40	0.9	529	0.17%
2022/07/05	2	32.75	0	0.00	32.30	2	543	0.37%
2022/07/01	0	33.00	0	0.00	32.05	0	557	0.01%
2022/06/27	2	34.75	0	0.00	34.80	2	577	0.35%
2022/06/23	0	0.00	13	34.13	33.95	-13	579	-2.24%
2022/06/22	0	0.00	1	34.05	33.95	-1	590	-0.17%
2022/06/20	0	33.20	0	0.00	32.50	0	580	0.00%
2022/06/17	0	0.00	4	33.49	33.20	-4	578	-0.69%
2022/06/13	2	34.15	0	0.00	33.95	2	593	0.34%
2022/06/09	0	0.00	10	34.75	34.75	-10	596	-1.68%
2022/06/06	0	0.00	1	35.05	34.35	-1	605	-0.17%
2022/05/31	1	34.65	4	34.80	34.90	-3	624	-0.48%
2022/05/30	0	0.00	2	34.40	34.45	-2	624	-0.32%
2022/05/27	1	34.10	0	0.00	34.05	1	624	0.16%
2022/05/26	0	0.00	0.5	33.90	33.80	-0.5	626	-0.08%
2022/05/13	1	32.85	0	0.00	32.85	1	675	0.15%
2022/05/06	4	33.70	0	0.00	33.85	4	693	0.58%
2022/05/04	8	34.32	0	0.00	34.30	8	705	1.13%
2022/04/27	2	33.85	0	0.00	33.75	2	769	0.26%
2022/04/20	3.1	35.75	3	35.77	35.75	0.1	808	0.01%
2022/04/15	1	34.80	0	0.00	34.90	1	903	0.11%
2022/04/14	0	0.00	2	35.40	35.35	-2	978	-0.20%
2022/04/13	1	35.35	5	35.30	35.50	-4	1,170	-0.34%
2022/04/12	0	0.00	3	35.40	35.25	-3	1,436	-0.21%
2022/04/11	2	36.40	0	0.00	35.95	2	1,527	0.13%
2022/04/07	1	37.05	1	37.20	37.00	0	1,639	0.00%
2022/03/31	0	0.00	1	37.55	37.85	-1	1,642	-0.06%
2022/03/30	0	0.00	0.1	37.75	37.70	-0.1	1,638	0.00%
2022/03/21	0	0.00	5	38.09	38.20	-5	1,590	-0.31%
2022/03/18	0	0.00	1	37.80	38.00	-1	1,594	-0.06%
2022/03/16	2	37.58	2	37.60	37.60	0	1,588	0.00%
2022/03/15	1	37.70	0	0.00	37.70	1	1,594	0.06%
2022/03/11	0	0.00	2	38.05	38.00	-2	1,596	-0.13%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/02/24	2	38.10	0	0.00	38.00	2	1,654	0.12%
2022/02/23	1	38.70	0	0.00	38.75	1	1,654	0.06%
2022/02/17	3	39.00	3	39.10	38.90	0	1,694	0.00%
2022/02/16	0	0.00	20	38.55	38.40	-20	1,697	-1.18%
2022/02/09	0	0.00	2	39.00	39.05	-2	1,698	-0.12%
2022/02/08	3	38.70	0	0.00	38.85	3	1,700	0.18%
2022/01/26	12	37.75	0	0.00	37.70	12	1,709	0.70%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/21	3	38.50	0	0.00	38.40	3	1,712	0.18%
2022/01/19	3	38.57	0	0.00	38.55	3	1,736	0.17%
2022/01/14	1	38.80	47.3	38.75	38.65	-46.3	1,719	-2.69%
2022/01/12	11	39.22	6	39.10	39.60	5	1,708	0.29%
2022/01/11	9.3	39.72	0	0.00	39.50	9.3	1,678	0.55%
2022/01/10	3	40.13	7	40.29	40.15	-4	1,653	-0.24%
2022/01/07	5	41.31	1	41.20	40.70	4	1,623	0.25%
2022/01/06	9	42.24	3	42.55	41.80	6	1,541	0.39%
2022/01/05	1	42.00	31	42.33	42.80	-30	1,360	-2.20%
2022/01/04	2	40.80	0	0.00	40.80	2	1,101	0.18%
2022/01/03	5	40.57	28.5	40.60	41.35	-23.5	1,033	-2.27%
2021/12/30	0	0.00	2	39.50	39.55	-2	963	-0.21%
2021/12/27	0	0.00	4	39.10	39.40	-4	1,041	-0.38%
2021/12/23	0	0.00	5	38.90	39.00	-5	1,039	-0.48%
2021/12/16	3	38.85	0	0.00	38.70	3	1,056	0.28%
2021/12/08	0	0.00	1	38.55	38.50	-1	1,076	-0.09%
2021/12/06	0	0.00	3	38.10	38.05	-3	1,073	-0.28%
2021/12/03	0	0.00	1	38.15	38.15	-1	1,082	-0.09%
2021/11/29	1	37.80	0	0.00	38.20	1	1,076	0.09%
2021/11/26	1	38.80	0	0.00	38.80	1	1,086	0.09%
2021/11/25	4	39.51	2	39.50	39.50	2	1,083	0.18%
2021/11/24	0	0.00	2	39.05	39.65	-2	1,082	-0.18%
2021/11/23	9	39.37	2	39.85	39.05	7	1,079	0.65%
2021/11/22	4	39.45	0	0.00	39.70	4	1,045	0.38%
2021/11/19	5	39.15	0	0.00	39.10	5	1,037	0.48%
2021/11/18	7	39.52	0	0.00	39.20	7	1,034	0.68%
2021/11/17	3	39.30	7	39.36	39.55	-4	1,021	-0.39%
2021/11/16	0	0.00	5	39.00	38.85	-5	999	-0.50%
2021/11/08	3	38.60	0	0.00	38.60	3	1,031	0.29%
2021/11/04	0	0.00	2	39.10	39.00	-2	1,053	-0.19%
2021/11/02	1	38.45	0	0.00	38.40	1	1,045	0.10%
2021/11/01	0	0.00	3	38.53	38.80	-3	1,044	-0.29%
2021/10/29	0	0.00	1	38.50	38.60	-1	1,058	-0.09%
2021/10/28	7	38.70	4	38.85	39.05	3	1,046	0.29%
2021/10/27	1	37.75	0	0.00	37.80	1	1,025	0.10%
2021/10/26	8	38.23	3	38.25	38.20	5	1,027	0.49%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/19	1	37.75	0	0.00	37.60	1	1,087	0.09%
2021/10/14	1	37.00	0	0.00	36.90	1	1,250	0.08%
2021/10/13	1	36.85	0	0.00	37.10	1	1,332	0.08%
2021/10/12	1	37.65	0	0.00	37.60	1	1,391	0.07%
2021/10/08	2	38.90	1	38.40	38.40	1	1,463	0.07%
2021/10/07	3	38.57	4	38.40	38.30	-1	1,858	-0.05%
2021/10/06	3	38.18	3	38.10	38.10	0	1,847	0.00%
2021/10/05	2	36.40	0	0.00	37.00	2	1,774	0.11%
2021/10/04	1	36.90	0	0.00	36.85	1	1,783	0.06%
2021/10/01	6	37.31	0	0.00	37.20	6	1,804	0.33%
2021/09/27	1	38.00	1	38.00	37.95	0	1,851	0.00%
2021/09/23	1	36.80	0	0.00	36.90	1	1,874	0.05%
2021/09/22	4	36.43	0	0.00	36.50	4	1,882	0.21%
2021/09/17	4	37.13	0	0.00	36.90	4	1,883	0.21%
2021/09/16	1	37.45	0	0.00	37.35	1	1,891	0.05%
2021/09/14	1	38.00	0	0.00	37.90	1	1,907	0.05%
2021/09/13	4	37.85	0	0.00	38.00	4	1,917	0.21%
2021/09/08	7	37.78	0	0.00	37.60	7	1,976	0.35%
2021/09/07	4	38.11	0	0.00	38.20	4	1,977	0.20%
2021/08/31	3.2	38.35	0	0.00	38.30	3.2	1,991	0.16%
2021/08/30	2	38.85	0	0.00	38.80	2	1,993	0.10%
2021/08/27	4	38.43	0	0.00	38.80	4	2,002	0.20%
2021/08/24	2	38.45	0	0.00	38.40	2	2,039	0.10%
2021/08/20	0	0.00	1	37.70	37.55	-1	2,072	-0.05%
2021/08/19	1	37.80	0	0.00	37.75	1	2,078	0.05%
2021/08/18	0	0.00	1	38.55	38.50	-1	2,080	-0.05%
2021/08/17	2	37.95	0	0.00	37.90	2	2,091	0.10%
2021/08/16	5	38.65	0	0.00	38.40	5	2,086	0.24%
2021/08/13	15	39.55	0	0.00	39.20	15	2,080	0.72%
2021/08/12	1	39.80	0	0.00	39.75	1	2,080	0.05%
2021/08/11	0	0.00	12	40.07	39.90	-12	2,097	-0.57%
2021/08/10	1	40.05	0	0.00	40.05	1	2,122	0.05%
2021/08/09	1	40.50	0	0.00	40.40	1	2,172	0.05%
2021/08/06	3	40.90	0	0.00	40.85	3	2,197	0.14%
2021/08/05	12	40.80	2	41.05	41.10	10	2,223	0.45%
2021/08/02	0	0.00	2	40.35	40.45	-2	2,335	-0.09%
2021/07/30	4	40.44	0	0.00	40.40	4	2,345	0.17%
2021/07/27	2	41.65	2	41.05	41.20	0	2,410	0.00%
2021/07/26	2	41.25	3	41.40	41.35	-1	2,424	-0.04%
2021/07/22	3	40.83	2	40.93	40.85	1	2,455	0.04%
2021/07/21	2	40.70	0	0.00	40.60	2	2,469	0.08%
2021/07/19	7	45.02	0	0.00	45.00	7	2,360	0.30%
2021/07/16	29	45.47	10	45.30	45.30	19	2,335	0.81%
2021/07/15	3	45.80	1	45.60	45.85	2	2,300	0.09%
2021/07/14	111	46.73	100	46.44	46.15	11	2,248	0.49%	大買/
2021/07/13	2	43.65	1	43.80	44.00	1	1,848	0.05%
2021/07/09	0	0.00	2	42.85	42.90	-2	1,847	-0.11%
2021/07/08	5	42.90	0	0.00	43.00	5	1,891	0.26%
2021/07/02	3	42.80	0	0.00	42.60	3	2,068	0.15%
2021/07/01	0	0.00	1	42.45	42.45	-1	2,109	-0.05%
2021/06/30	3	42.10	0	0.00	42.25	3	2,121	0.14%
2021/06/29	0	0.00	3	42.02	41.90	-3	2,156	-0.14%
2021/06/25	0	0.00	2	42.08	42.00	-2	2,200	-0.09%
2021/06/24	6	41.53	0	0.00	41.55	6	2,257	0.27%
2021/06/23	3	41.05	1	40.80	41.05	2	2,305	0.09%
2021/06/22	6	40.36	0	0.00	40.20	6	2,337	0.26%
2021/06/17	0	0.00	1	40.75	41.15	-1	2,589	-0.04%
2021/06/11	1	40.75	5	40.90	40.85	-4	2,818	-0.14%
2021/06/09	0	0.00	2	40.08	40.00	-2	2,865	-0.07%
2021/06/08	10	40.20	1	40.05	40.00	9	2,888	0.31%
2021/06/07	3	40.37	21	40.36	40.35	-18	2,901	-0.62%
2021/06/04	1	40.45	0	40.70	40.40	1	2,906	0.03%
2021/06/02	1	40.70	0	0.00	40.65	1	2,943	0.03%
2021/06/01	2	40.95	2	40.88	41.15	0	2,940	0.00%
2021/05/31	2	40.25	1	40.20	40.20	1	2,949	0.03%
2021/05/28	1	39.75	0	0.00	39.95	1	2,990	0.03%
2021/05/25	0	0.00	3	39.95	39.85	-3	3,032	-0.10%
2021/05/24	3	39.08	1	39.15	39.10	2	3,059	0.07%
2021/05/20	0	0.00	2	38.50	38.25	-2	3,233	-0.06%
2021/05/19	1	38.45	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	38.00	0	0.00	38.85	1	3,251	0.03%
2021/05/17	0	0.00	1	37.00	36.90	-1	3,251	-0.03%
2021/05/14	2	39.30	1	39.70	39.10	1	3,209	0.03%
2021/05/13	5	39.50	0	0.00	39.20	5	3,192	0.16%
2021/05/12	2	38.88	6	40.70	39.25	-4	3,183	-0.13%
2021/05/11	4	41.94	1	41.25	41.50	3	3,132	0.10%
2021/05/10	7	43.16	1	43.80	43.10	6	3,114	0.19%
2021/05/07	0	0.00	4	44.05	44.10	-4	3,136	-0.13%
2021/05/06	2	42.75	0	0.00	42.95	2	3,140	0.06%
2021/05/05	7	43.28	0	0.00	43.10	7	3,143	0.22%
2021/05/04	1	43.40	0	0.00	43.65	1	3,183	0.03%
2021/04/27	1	46.80	3	46.77	46.55	-2	3,484	-0.06%
2021/04/26	3	46.35	0	0.00	46.25	3	3,494	0.09%
2021/04/23	2	46.45	0	0.00	46.35	2	3,557	0.06%
2021/04/22	4	47.29	2	47.00	46.35	2	3,742	0.05%
2021/04/21	0	0.00	3	47.37	47.55	-3	3,881	-0.08%
2021/04/19	1	46.85	0	0.00	46.80	1	4,077	0.02%
2021/04/16	3	46.50	3	46.60	46.80	0	4,170	0.00%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	2	46.13	3	46.25	46.40	-1	4,309	-0.02%
2021/04/13	5	47.24	21	47.47	46.65	-16	4,709	-0.34%
2021/04/12	1	47.35	12	47.41	47.40	-11	4,822	-0.23%
2021/04/09	0	0.00	6	48.07	47.80	-6	5,091	-0.12%
2021/04/08	1	48.20	3	48.28	48.35	-2	5,046	-0.04%
2021/04/07	0	0.00	9	48.53	48.70	-9	5,034	-0.18%
2021/04/06	2	48.00	1	48.05	48.00	1	5,075	0.02%
2021/04/01	1	47.90	7	47.75	47.75	-6	5,204	-0.12%
2021/03/31	0	0.00	7	48.14	48.05	-7	5,381	-0.13%
2021/03/30	4	47.99	16	47.91	48.40	-12	5,393	-0.22%
2021/03/29	0	0.00	14	48.00	48.05	-14	5,491	-0.25%
2021/03/26	3	48.20	2	48.13	48.35	1	5,526	0.02%
2021/03/25	20	48.66	3	48.65	48.40	17	5,565	0.31%
2021/03/24	5	48.45	2	48.50	48.50	3	5,578	0.05%
2021/03/23	8	49.44	3	49.58	48.90	5	5,660	0.09%
2021/03/22	2	48.55	0	0.00	48.85	2	5,619	0.04%
2021/03/19	3	48.30	2	48.30	48.30	1	5,702	0.02%
2021/03/18	2	48.00	6	47.98	48.05	-4	6,029	-0.07%
2021/03/17	12	48.40	24	47.83	47.85	-12	6,604	-0.18%
2021/03/16	4	46.99	0	0.00	47.05	4	6,611	0.06%
2021/03/15	1	47.00	0	0.00	47.15	1	6,635	0.02%
2021/03/12	0	0.00	1	46.80	46.85	-1	6,717	-0.01%
2021/03/11	10	46.20	0	0.00	46.60	10	6,795	0.15%
2021/03/09	0	0.00	1	45.80	46.10	-1	6,962	-0.01%
2021/03/08	1	46.10	1	45.90	45.85	0	6,998	0.00%
2021/03/05	0	0.00	1	46.35	46.25	-1	7,019	-0.01%
2021/03/02	0	0.00	2	46.30	46.30	-2	7,058	-0.03%
2021/02/26	1	46.60	0	0.00	46.95	1	7,067	0.01%
2021/02/25	2	47.05	2	47.00	47.15	0	7,192	0.00%
2021/02/24	6	47.18	2	47.13	46.80	4	7,232	0.06%
2021/02/23	7	47.83	1	48.05	47.50	6	7,210	0.08%
2021/02/22	2	47.23	11	47.33	47.55	-9	7,116	-0.13%
2021/02/19	0	0.00	2	46.25	46.45	-2	7,059	-0.03%
2021/02/17	8	45.24	0.2	45.45	45.35	7.8	7,136	0.11%
2021/02/05	2	44.75	0	0.00	44.55	2	7,110	0.03%
2021/02/04	0	0.00	2	44.50	44.45	-2	7,126	-0.03%
2021/02/03	3	44.55	0	0.00	44.35	3	7,123	0.04%
2021/01/28	0	0.00	1	45.95	45.90	-1	7,043	-0.01%
2021/01/27	0	0.00	2	46.90	46.75	-2	7,024	-0.03%
2021/01/26	0	0.00	1	46.55	46.50	-1	7,000	-0.01%
2021/01/25	10	46.66	3	46.98	47.00	7	6,957	0.10%
2021/01/22	1	45.45	2	45.30	45.80	-1	6,817	-0.01%
2021/01/21	7	43.83	5	44.00	44.05	2	6,744	0.03%
2021/01/20	16	45.25	24	44.85	44.60	-8	6,668	-0.12%
2021/01/19	2	46.55	12	46.37	46.20	-10	6,593	-0.15%
2021/01/18	12	45.63	8	45.85	46.15	4	6,568	0.06%
2021/01/15	28.1	48.11	6	47.14	47.25	22.1	6,499	0.34%
2021/01/14	20	49.06	9	49.37	49.25	11	6,351	0.17%
2021/01/13	5	47.80	3	47.98	47.90	2	6,186	0.03%
2021/01/12	1	48.55	2	48.15	47.65	-1	6,282	-0.02%
2021/01/11	2	48.15	10	48.10	48.25	-8	6,268	-0.13%
2021/01/08	1	47.60	1	47.70	47.85	0	6,230	0.00%
2021/01/07	11	48.40	2	48.28	48.25	9	6,210	0.14%
2021/01/06	21	49.30	20	48.88	48.55	1	6,109	0.02%
2021/01/05	33	48.79	4	48.75	48.80	29	5,670	0.51%
2021/01/04	26	48.54	26	49.03	48.50	0	5,539	0.00%
2020/12/31	5	47.14	3	47.22	47.10	2	5,229	0.04%
2020/12/30	8	46.78	6	47.32	47.40	2	5,203	0.04%
2020/12/29	18	47.44	16	47.57	46.95	2	5,154	0.04%
2020/12/28	10	48.34	2	48.15	48.10	8	5,077	0.16%
2020/12/25	14	48.17	21	48.02	48.50	-7	4,927	-0.14%
2020/12/24	10	46.93	2	46.95	46.80	8	4,727	0.17%
2020/12/23	4	47.08	4	47.18	47.05	0	4,716	0.00%
2020/12/22	7	46.47	5	47.27	45.80	2	4,700	0.04%
2020/12/21	3	47.15	14	46.78	47.10	-11	4,638	-0.24%
2020/12/18	1	46.45	7	46.45	46.30	-6	4,550	-0.13%
2020/12/17	5	46.37	2	47.08	46.70	3	4,507	0.07%
2020/12/16	4	47.01	1	47.55	47.40	3	4,408	0.07%
2020/12/15	10	47.02	21	47.16	46.60	-11	4,289	-0.26%
2020/12/14	7	47.15	13	48.52	48.20	-6	4,139	-0.15%
2020/12/11	21	47.23	33	47.33	47.60	-12	3,748	-0.32%
2020/12/10	0	0.00	13	44.17	44.55	-13	3,138	-0.41%
2020/12/09	0	0.00	2	43.80	43.85	-2	3,034	-0.07%
2020/12/08	3	44.70	8	44.39	44.20	-5	3,034	-0.16%
2020/12/07	3	44.17	5	44.37	44.40	-2	2,953	-0.07%
2020/12/04	2	43.85	5	43.85	44.00	-3	2,895	-0.10%
2020/12/03	4	44.20	8	44.07	44.20	-4	2,851	-0.14%
2020/12/02	4	43.41	7	43.58	43.60	-3	2,768	-0.11%
2020/12/01	3	43.23	7	43.04	43.40	-4	2,770	-0.14%
2020/11/30	0	0.00	5	43.30	42.90	-5	2,867	-0.17%
2020/11/27	1	43.00	2	42.93	43.00	-1	2,881	-0.03%
2020/11/24	9	43.28	4	43.13	42.65	5	2,981	0.17%
2020/11/23	0	0.00	6	42.60	42.55	-6	2,876	-0.21%
2020/11/20	1	42.00	2	41.90	41.85	-1	2,850	-0.04%
2020/11/18	3	42.05	3	42.20	42.10	0	2,974	0.00%
2020/11/17	3	42.28	2	42.28	42.15	1	3,148	0.03%
2020/11/16	1	41.60	0	0.00	41.60	1	3,284	0.03%
2020/11/13	0	0.00	3	41.25	41.40	-3	3,627	-0.08%
2020/11/12	2	41.55	0	0.00	41.50	2	3,711	0.05%
2020/11/11	2	41.00	50	41.05	41.05	-48	3,734	-1.29%
2020/11/10	1	40.65	0	0.00	40.85	1	3,747	0.03%
2020/11/03	1	40.70	0	0.00	40.60	1	4,019	0.02%
2020/11/02	6	40.00	0	0.00	40.05	6	4,074	0.15%
2020/10/30	1	40.70	0	0.00	40.40	1	4,138	0.02%
2020/10/29	0	0.00	1	40.80	41.00	-1	4,260	-0.02%
2020/10/27	5	42.09	3	42.45	42.25	2	4,271	0.05%
2020/10/26	0	0.00	7	42.10	42.30	-7	4,270	-0.16%
2020/10/23	0	0.00	2	41.75	41.95	-2	4,283	-0.05%
2020/10/21	1	42.20	0	0.00	42.05	1	4,348	0.02%
2020/10/20	24	42.78	8	42.85	42.30	16	4,456	0.36%
2020/10/19	10	42.64	11	42.53	42.85	-1	4,359	-0.02%
2020/10/16	12	41.90	15	41.94	41.05	-3	4,377	-0.07%
2020/10/15	3	41.57	3	41.42	41.45	0	4,529	0.00%
2020/10/14	1	40.55	0	0.00	40.80	1	4,576	0.02%
2020/10/13	1	40.20	0	0.00	40.35	1	4,787	0.02%
2020/10/06	6	41.35	0	0.00	41.25	6	5,135	0.12%
2020/10/05	0	0.00	10	41.16	41.25	-10	5,566	-0.18%
2020/09/30	1	41.00	4	41.01	40.90	-3	5,753	-0.05%
2020/09/29	6	40.99	0	0.00	40.60	6	5,813	0.10%
2020/09/28	1	41.05	5	41.20	41.05	-4	5,978	-0.07%
2020/09/25	23	41.28	10	41.32	41.20	13	6,077	0.21%
2020/09/24	9	40.46	4	40.45	40.40	5	6,049	0.08%
2020/09/23	1	40.00	5	40.00	40.20	-4	6,050	-0.07%
2020/09/21	5	41.30	3	40.80	40.85	2	6,266	0.03%
2020/09/15	1	41.35	2	41.48	41.55	-1	6,828	-0.01%
2020/09/14	4	40.95	0	0.00	41.40	4	6,860	0.06%
2020/09/11	3	40.13	8	40.01	40.10	-5	6,849	-0.07%
2020/09/10	5	41.30	4	40.60	40.60	1	6,820	0.01%
2020/09/09	0	0.00	21	40.50	41.20	-21	6,839	-0.31%
2020/09/08	3	41.40	5	41.25	41.65	-2	6,812	-0.03%
2020/09/07	2	41.55	0	0.00	41.70	2	6,812	0.03%
2020/09/03	6	43.12	5	43.36	43.10	1	6,761	0.01%
2020/09/02	0	0.00	23	42.93	42.80	-23	6,641	-0.35%
2020/09/01	6	42.92	10	43.03	43.10	-4	6,643	-0.06%
2020/08/31	9	41.94	5	42.35	41.95	4	6,584	0.06%
2020/08/28	0	0.00	1	42.00	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	15	42.39	42.30	-15	6,576	-0.23%
2020/08/25	25	42.42	60	42.28	42.25	-35	6,525	-0.54%
2020/08/24	21	42.24	4	42.58	42.75	17	6,469	0.26%
2020/08/21	46	42.72	14	42.79	42.85	32	6,403	0.50%
2020/08/20	33	41.75	0	0.00	40.90	33	6,284	0.53%
2020/08/19	27.5	43.57	3	44.42	43.25	24.5	6,081	0.40%
2020/08/18	0	0.00	11	41.67	41.85	-11	5,739	-0.19%
2020/08/17	5	41.30	5	41.35	41.35	0	5,670	0.00%
2020/08/14	1	40.20	6	40.03	40.20	-5	5,639	-0.09%
2020/08/13	0	0.00	1	40.35	40.40	-1	5,632	-0.02%
2020/08/12	0	0.00	1	39.80	40.70	-1	5,622	-0.02%
2020/08/10	0	0.00	2	41.20	41.00	-2	5,553	-0.04%
2020/08/07	0	0.00	3	41.55	41.15	-3	5,549	-0.05%
2020/08/06	2	41.45	0	0.00	41.05	2	5,466	0.04%
2020/08/05	5	41.22	1	41.30	41.45	4	5,439	0.07%
2020/08/04	13	40.59	2	41.15	40.85	11	5,472	0.20%
2020/08/03	0	0.00	1	40.55	40.50	-1	5,366	-0.02%
2020/07/30	1	39.50	2	39.38	39.80	-1	5,370	-0.02%
2020/07/29	2	39.45	0	0.00	39.35	2	5,379	0.04%
2020/07/28	2	39.60	0	0.00	39.00	2	5,409	0.04%
2020/07/27	4	40.00	0	0.00	39.90	4	5,528	0.07%
2020/07/24	4	42.64	7	41.80	41.50	-3	5,541	-0.05%
2020/07/23	2	42.08	1	41.70	42.35	1	5,432	0.02%
2020/07/22	6	41.53	1	41.55	41.35	5	5,414	0.09%
2020/07/21	11	43.85	2	43.80	43.50	9	5,327	0.17%
2020/07/20	6	43.63	3	43.95	43.95	3	5,169	0.06%
2020/07/17	25	44.62	7	44.56	44.55	18	5,089	0.35%
2020/07/16	0	0.00	4	44.40	44.50	-4	4,903	-0.08%
2020/07/15	8	43.81	21	43.90	43.45	-13	4,803	-0.27%
2020/07/14	3	44.03	20	44.15	44.10	-17	4,776	-0.36%
2020/07/13	32	43.98	6	44.44	44.40	26	4,729	0.55%
2020/07/10	46	44.42	17	44.54	44.45	29	4,649	0.62%
2020/07/09	1	42.80	10	43.25	43.75	-9	4,245	-0.21%
2020/07/08	5	42.15	0	0.00	42.00	5	4,064	0.12%
2020/07/07	5	41.79	29	41.89	42.00	-24	4,020	-0.60%
2020/07/06	1	40.75	15	41.20	41.25	-14	3,895	-0.36%
2020/07/03	7	40.54	6	40.65	40.25	1	3,836	0.03%
2020/07/02	7	40.02	0	0.00	40.40	7	3,898	0.18%
2020/07/01	10	39.97	2	40.25	40.05	8	3,958	0.20%
2020/06/30	0	0.00	7	39.62	39.90	-7	3,875	-0.18%
2020/06/29	3	38.60	0	0.00	38.35	3	3,815	0.08%
2020/06/24	12	39.25	6	39.31	39.05	6	3,795	0.16%
2020/06/23	9	39.06	9	39.47	39.40	0	3,794	0.00%
2020/06/22	10	39.83	11	39.84	40.00	-1	3,668	-0.03%
2020/06/19	1	38.45	1	38.60	38.45	0	3,386	0.00%
2020/06/18	0	0.00	2	37.88	37.95	-2	3,351	-0.06%
2020/06/16	0	0.00	2	37.70	38.00	-2	3,368	-0.06%
2020/06/12	3	36.08	10	36.60	36.90	-7	3,425	-0.20%
2020/06/11	0	0.00	4	37.30	37.35	-4	3,458	-0.12%
2020/06/09	0	0.00	15	37.80	37.80	-15	3,634	-0.41%
2020/06/08	0	0.00	1	38.50	38.20	-1	3,693	-0.03%
2020/06/05	1	38.30	14	38.42	38.75	-13	3,634	-0.36%
2020/06/03	1	37.65	1	37.65	37.70	0	3,619	0.00%
2020/06/02	2	37.25	0	0.00	37.40	2	3,603	0.06%
2020/06/01	0	0.00	2	37.15	37.10	-2	3,607	-0.06%
2020/05/29	2	36.40	0	0.00	36.35	2	3,604	0.06%
2020/05/28	0	0.00	9	36.82	36.70	-9	3,613	-0.25%
2020/05/27	23	37.64	4	37.30	37.35	19	3,604	0.53%
2020/05/26	0	0.00	7	36.35	37.00	-7	3,549	-0.20%
2020/05/22	3	36.07	0	0.00	36.05	3	3,507	0.09%
2020/05/21	2	36.50	0	0.00	36.50	2	3,494	0.06%
2020/05/20	11	36.39	0	0.00	36.10	11	3,488	0.32%
2020/05/19	10	36.40	2	36.28	36.25	8	3,493	0.23%
2020/05/18	2	36.23	0	0.00	36.10	2	3,519	0.06%
2020/05/15	1	36.50	1	36.40	36.35	0	3,531	0.00%
2020/05/13	1	37.60	0	0.00	37.95	1	3,509	0.03%
2020/05/12	1	38.75	20	38.28	38.20	-19	3,502	-0.54%
2020/05/11	3	38.60	7	38.44	38.60	-4	3,486	-0.11%
2020/05/08	4	37.94	7	38.00	37.90	-3	3,389	-0.09%
2020/05/07	0	0.00	1	37.40	37.65	-1	3,369	-0.03%
2020/05/06	1	37.60	11	37.69	37.35	-10	3,364	-0.30%
2020/05/05	1	38.00	6	37.70	37.65	-5	3,364	-0.15%
2020/05/04	8	37.63	2	37.65	37.65	6	3,364	0.18%
2020/04/30	12	38.30	14	38.66	38.45	-2	3,359	-0.06%
2020/04/29	15	36.42	7	36.45	37.10	8	3,229	0.25%
2020/04/28	0	0.00	3	36.30	36.30	-3	3,230	-0.09%
2020/04/27	1	35.90	0	0.00	36.00	1	3,293	0.03%
2020/04/24	11	36.00	8	36.17	35.75	3	3,281	0.09%
2020/04/23	9	35.83	19	35.42	35.85	-10	3,191	-0.31%
2020/04/22	0	0.00	5	34.24	34.55	-5	3,150	-0.16%
2020/04/21	3	34.50	0	0.00	34.25	3	3,148	0.10%
2020/04/20	0	0.00	13	35.15	35.45	-13	3,167	-0.41%
2020/04/16	1	34.75	4	35.29	35.55	-3	3,164	-0.09%
2020/04/15	5	35.30	9	35.14	35.10	-4	3,179	-0.13%
2020/04/14	0	0.00	7	34.95	34.90	-7	3,204	-0.22%
2020/04/13	0	0.00	6	34.58	34.50	-6	3,247	-0.18%
2020/04/10	6	34.42	5	34.65	34.65	1	3,279	0.03%
2020/04/09	7	34.89	6	34.60	34.40	1	3,353	0.03%
2020/04/08	24	34.71	10	34.74	35.00	14	3,473	0.40%
2020/04/07	13	34.53	27	34.46	34.90	-14	3,459	-0.40%
2020/04/06	15	31.71	7	31.79	32.75	8	3,453	0.23%
2020/04/01	3	29.60	0	0.00	29.80	3	3,570	0.08%
2020/03/31	10	29.35	50	29.35	29.25	-40	3,641	-1.10%
2020/03/30	10	29.50	0	0.00	29.50	10	3,626	0.28%
2020/03/27	5	29.60	11	28.86	28.90	-6	3,612	-0.17%
2020/03/26	0	0.00	10	28.90	28.70	-10	3,601	-0.28%
2020/03/25	11	28.05	0	0.00	27.70	11	3,579	0.31%
2020/03/23	0	0.00	1	24.50	25.00	-1	3,583	-0.03%
2020/03/20	1	25.65	1	25.70	25.70	0	3,597	0.00%
2020/03/19	1	23.50	3	24.03	23.40	-2	3,583	-0.06%
2020/03/18	15	26.87	0	0.00	26.00	15	3,620	0.41%
2020/03/17	50	26.67	2	27.40	26.90	48	3,842	1.25%
2020/03/16	11	28.16	0	0.00	27.80	11	3,911	0.28%
2020/03/13	4	28.36	0	0.00	28.45	4	4,071	0.10%
2020/03/12	11	32.61	1	32.45	31.50	10	4,017	0.25%
2020/03/11	1	35.50	10	35.46	34.80	-9	3,992	-0.23%
2020/03/10	1	34.50	1	34.00	35.05	0	4,013	0.00%
2020/03/09	9	35.68	11	35.09	35.00	-2	4,066	-0.05%
2020/03/05	0	0.00	2	37.60	37.65	-2	4,251	-0.05%
2020/03/04	2	36.50	0	0.00	37.00	2	4,308	0.05%
2020/03/02	6	36.51	10	36.50	36.50	-4	4,344	-0.09%
2020/02/27	2	37.90	30	37.18	37.20	-28	4,385	-0.64%
2020/02/26	10	38.40	0	0.00	38.20	10	4,383	0.23%
2020/02/25	0	0.00	5	37.40	38.30	-5	4,392	-0.11%
2020/02/21	2	38.40	1	38.30	38.35	1	4,472	0.02%
2020/02/19	0	0.00	1	38.35	38.85	-1	4,531	-0.02%
2020/02/18	2	38.15	1	38.80	38.10	1	4,567	0.02%
2020/02/17	2	38.70	0	0.00	38.80	2	4,685	0.04%
2020/02/14	0	0.00	15	39.38	39.40	-15	5,007	-0.30%
2020/02/12	10	38.80	0	0.00	39.25	10	5,342	0.19%
2020/02/10	0	0.00	1	37.15	38.00	-1	5,641	-0.02%
2020/02/07	5	38.65	0	0.00	38.60	5	5,764	0.09%
2020/02/06	15	39.28	0	0.00	39.40	15	5,885	0.25%
2020/02/05	10	39.15	0	0.00	38.90	10	5,997	0.17%
2020/02/04	0	0.00	70	39.02	39.40	-70	6,363	-1.10%
2020/02/03	31	38.01	5	37.90	38.00	26	6,511	0.40%
2020/01/31	5	40.18	51	39.73	39.80	-46	6,658	-0.69%
2020/01/30	4	40.30	2	41.05	40.30	2	6,867	0.03%
2020/01/20	10	44.90	1	44.85	44.75	9	6,931	0.13%
2020/01/17	0	0.00	3	44.80	44.75	-3	7,059	-0.04%
2020/01/16	1	44.70	1	44.65	44.70	0	7,236	0.00%
2020/01/15	1	44.00	0	44.05	44.10	1	7,475	0.01%
2020/01/13	1	43.50	0	0.00	43.60	1	8,385	0.01%
2020/01/10	2	43.25	0	0.00	43.40	2	8,464	0.02%
2020/01/09	1	43.55	2	43.50	43.20	-1	8,509	-0.01%
2020/01/08	1	43.25	6	43.48	43.25	-5	8,763	-0.06%
2020/01/07	1	43.20	1	43.70	43.00	0	8,956	0.00%
2020/01/06	6	44.46	1	44.55	44.15	5	9,363	0.05%
2020/01/03	27	45.34	3	45.82	45.35	24	9,819	0.24%
2020/01/02	6	46.23	12	46.35	45.90	-6	10,112	-0.06%
2019/12/31	0	0.00	2	46.30	45.80	-2	10,155	-0.02%
2019/12/30	15	46.47	6	46.03	46.10	9	10,186	0.09%
2019/12/27	5	45.69	27	45.81	46.00	-22	10,049	-0.22%
2019/12/26	8	44.41	15	44.77	44.80	-7	9,824	-0.07%
2019/12/25	15	43.86	0	0.00	43.85	15	9,696	0.15%
2019/12/24	8	43.83	5	43.80	43.85	3	9,720	0.03%
2019/12/19	1	43.20	0	0.00	43.20	1	9,735	0.01%
2019/12/18	0	0.00	3	43.45	43.40	-3	9,748	-0.03%
2019/12/17	1	43.95	2	43.90	43.90	-1	9,828	-0.01%
2019/12/16	1	44.05	2	43.88	44.10	-1	9,899	-0.01%
2019/12/13	9	44.02	1	44.55	43.70	8	10,019	0.08%
2019/12/12	128	45.97	4	45.69	44.65	124	9,924	1.25%	大買/鉅額交易
2019/12/11	0	0.00	20	44.59	45.25	-20	9,721	-0.21%
2019/12/10	39	44.99	21	44.90	44.80	18	9,684	0.19%
2019/12/09	13	44.56	43	44.11	43.85	-30	9,488	-0.32%
2019/12/06	2	43.75	2	43.88	44.15	0	9,472	0.00%
2019/12/05	40	43.30	5	43.35	43.30	35	9,755	0.36%
2019/12/04	2	43.15	84	43.10	43.00	-82	9,952	-0.82%
2019/12/03	1	44.30	0	0.00	43.90	1	9,913	0.01%
2019/12/02	10	43.20	1	43.80	43.50	9	9,777	0.09%
2019/11/29	5	43.08	10	42.87	43.15	-5	9,734	-0.05%
2019/11/28	0	0.00	24	43.27	43.45	-24	9,673	-0.25%
2019/11/27	1	43.35	9	43.25	43.55	-8	9,674	-0.08%
2019/11/26	3	43.30	9	43.23	43.50	-6	9,652	-0.06%
2019/11/21	0	0.00	2	42.85	42.60	-2	9,690	-0.02%
2019/11/20	1	42.75	0	0.00	42.35	1	9,701	0.01%
2019/11/19	0	0.00	1	43.05	43.20	-1	9,746	-0.01%
2019/11/15	7	42.73	0.1	43.05	43.05	6.9	9,742	0.07%
2019/11/14	15	42.01	4	42.38	42.20	11	9,773	0.11%
2019/11/13	6	42.83	0	0.00	42.10	6	9,656	0.06%
2019/11/12	2	44.70	2	45.13	44.65	0	9,317	0.00%
2019/11/11	12	45.84	3	45.12	45.20	9	9,183	0.10%
2019/11/08	4	45.55	5	45.64	45.70	-1	8,954	-0.01%
2019/11/07	15	45.07	10	44.80	44.95	5	8,821	0.06%
2019/11/06	13	44.40	10	44.75	44.60	3	8,649	0.03%
2019/11/05	0	0.00	6	44.17	44.05	-6	8,518	-0.07%
2019/11/04	4	45.31	1	45.15	45.00	3	8,393	0.04%
2019/11/01	104	46.29	75	45.92	45.90	29	8,267	0.35%	大買/
2019/10/31	22	45.53	45	45.84	45.70	-23	7,899	-0.29%
2019/10/30	54	45.28	37	45.76	45.00	17	7,712	0.22%
2019/10/29	40	44.93	48	45.18	44.75	-8	7,522	-0.11%
2019/10/28	28	44.38	24	44.39	44.20	4	7,296	0.05%
2019/10/25	25	44.23	6	43.71	43.80	19	7,172	0.26%
2019/10/24	16	45.10	8	45.14	44.80	8	7,057	0.11%
2019/10/23	24	45.94	24	45.80	45.05	0	6,886	0.00%
2019/10/22	83	46.52	51	47.43	46.00	32	6,665	0.48%
2019/10/21	3	43.63	11	43.75	44.00	-8	5,805	-0.14%
2019/10/18	9	43.42	13	43.60	43.60	-4	5,744	-0.07%
2019/10/17	5	43.34	10	43.07	43.35	-5	5,658	-0.09%
2019/10/16	13	43.92	19	44.21	43.05	-6	5,626	-0.11%
2019/10/15	102	43.63	92	43.50	43.30	10	5,344	0.19%	大買/
2019/10/14	110	42.49	123	43.00	44.55	-13	5,150	-0.25%	大買/大賣/
2019/10/09	89	39.95	200	40.04	40.50	-111	4,702	-2.36%	大賣/鉅額交易
2019/10/08	75	38.68	40	38.82	38.50	35	4,309	0.81%
2019/10/07	79	37.13	17	37.32	37.35	62	4,173	1.49%
2019/10/04	6	36.55	7	36.48	36.55	-1	4,071	-0.02%
2019/10/03	2	35.10	0	0.00	35.05	2	3,990	0.05%
2019/10/01	5	34.95	0	0.00	35.20	5	3,992	0.13%
2019/09/27	9	34.76	0	0.00	34.80	9	4,004	0.22%
2019/09/26	3	35.67	2	36.25	35.60	1	3,976	0.03%
2019/09/25	4	35.25	0	0.00	35.55	4	3,944	0.10%
2019/09/24	7	36.19	0	0.00	36.00	7	3,936	0.18%
2019/09/23	2	36.03	0	0.00	36.45	2	3,901	0.05%
2019/09/20	12	36.91	10	36.50	36.10	2	3,869	0.05%
2019/09/19	10	36.32	8	36.50	36.50	2	3,745	0.05%
2019/09/18	15	36.66	7	36.65	37.00	8	3,653	0.22%
2019/09/17	3	35.55	0	0.00	35.55	3	3,510	0.09%
2019/09/16	1	36.20	1	35.85	35.95	0	3,567	0.00%
2019/09/12	1	35.90	4	36.13	36.15	-3	3,531	-0.08%
2019/09/10	3	34.87	0	0.00	34.80	3	3,423	0.09%
2019/09/09	17	36.87	13	37.31	35.70	4	3,350	0.12%
2019/09/06	39	35.86	14	36.38	36.60	25	3,022	0.83%
2019/09/05	1	35.25	0	0.00	34.85	1	2,852	0.04%
2019/09/04	22	35.16	2	35.00	35.20	20	2,855	0.70%
2019/09/03	16	35.24	1	35.20	35.20	15	2,837	0.53%
2019/08/29	0	0.00	1	34.50	34.50	-1	2,747	-0.04%
2019/08/28	2	34.20	4	34.25	34.30	-2	2,732	-0.07%
2019/08/26	10	33.50	1	33.40	33.35	9	2,671	0.34%
2019/08/23	2	35.67	0	0.00	35.30	2	2,631	0.08%
2019/08/22	9	35.74	4	35.60	35.75	5	2,602	0.19%
2019/08/20	1	35.05	1	35.20	35.05	0	2,497	0.00%
2019/08/19	2	33.40	7	35.11	35.05	-5	2,432	-0.21%
2019/08/16	4	32.45	6	32.80	32.90	-2	2,354	-0.08%
2019/08/14	4	31.96	2	32.50	31.85	2	2,345	0.09%
2019/08/13	0	0.00	1	32.00	31.90	-1	2,342	-0.04%
2019/08/12	1	31.90	1	32.10	31.90	0	2,381	0.00%
2019/08/08	1	31.80	0	0.00	32.00	1	2,394	0.04%
2019/08/07	3	31.20	1	30.95	31.05	2	2,406	0.08%
2019/08/02	4	31.81	0	0.00	31.80	4	2,666	0.15%
2019/07/30	5	35.10	0	0.00	35.15	5	2,822	0.18%
2019/07/29	0	0.00	2	35.65	35.65	-2	2,808	-0.07%
2019/07/26	1	35.70	10	35.75	35.70	-9	2,837	-0.32%
2019/07/25	1	34.80	2	35.25	35.30	-1	2,875	-0.03%
2019/07/24	1	34.75	0	0.00	34.65	1	2,889	0.03%
2019/07/23	5	35.20	2	35.65	35.15	3	2,959	0.10%
2019/07/22	0	0.00	3	35.25	35.15	-3	3,052	-0.10%
2019/07/18	2	35.20	0	0.00	34.90	2	3,040	0.07%
2019/07/17	0	0.00	3	35.02	35.20	-3	3,007	-0.10%
2019/07/16	7	35.66	5	35.10	35.10	2	3,048	0.07%
2019/07/15	0	0.00	3	35.45	35.15	-3	3,079	-0.10%
2019/07/12	4	35.69	5	36.30	35.80	-1	3,119	-0.03%
2019/07/11	9	36.38	11	36.37	36.80	-2	3,099	-0.06%
2019/07/10	0	0.00	7	34.79	35.80	-7	2,908	-0.24%
2019/07/09	1	32.30	0	0.00	32.55	1	2,876	0.03%
2019/07/05	1	32.70	0	0.00	32.80	1	3,075	0.03%
2019/07/04	2	32.50	0	0.00	32.90	2	3,180	0.06%
2019/07/03	2	32.35	1	32.50	32.10	1	3,236	0.03%
2019/07/02	3	32.30	0	0.00	32.30	3	3,420	0.09%
2019/06/27	0	0.00	2	31.75	31.70	-2	3,904	-0.05%
2019/06/26	1	31.50	0	0.00	31.45	1	3,933	0.03%
2019/06/25	4	31.45	0	0.00	31.45	4	4,004	0.10%
2019/06/21	13	32.70	0	0.00	31.70	13	4,317	0.30%
2019/06/20	0	0.00	5	32.04	32.35	-5	4,331	-0.12%
2019/06/19	0	0.00	2	31.55	31.65	-2	4,389	-0.05%
2019/06/17	6	31.18	2	31.05	31.00	4	4,482	0.09%
2019/06/14	3	31.52	1	31.80	31.55	2	4,557	0.04%
2019/06/13	3	32.20	1	31.50	31.50	2	4,625	0.04%
2019/06/12	0	0.00	5	31.60	32.95	-5	4,701	-0.11%
2019/06/04	3	31.05	0	0.00	31.00	3	6,214	0.05%
2019/05/27	3	31.45	2	31.33	31.50	1	7,188	0.01%
2019/05/24	0	0.00	1	31.60	31.60	-1	7,203	-0.01%
2019/05/23	1	31.50	0	0.00	30.90	1	7,217	0.01%
2019/05/22	0	0.00	5	33.04	32.20	-5	7,189	-0.07%
2019/05/21	1	31.75	0	0.00	32.65	1	7,196	0.01%
2019/05/20	0	0.00	3	31.77	32.10	-3	7,191	-0.04%
2019/05/17	5	32.14	2	32.35	31.55	3	7,296	0.04%
2019/05/16	3	33.35	3	33.22	32.85	0	7,308	0.00%
2019/05/15	2	33.95	3	33.95	33.95	-1	7,297	-0.01%
2019/05/14	1	31.70	2	32.13	33.00	-1	7,285	-0.01%
2019/05/13	7	33.03	5	33.45	32.80	2	7,185	0.03%
2019/05/10	6	34.88	2	34.30	33.70	4	7,109	0.06%
2019/05/09	0	0.00	4	35.70	35.45	-4	6,976	-0.06%
2019/05/08	10	36.11	3	35.75	35.35	7	6,904	0.10%
2019/05/07	3	38.25	2	37.45	37.35	1	6,796	0.01%
2019/05/06	4	38.15	2	38.38	37.90	2	6,747	0.03%
2019/05/03	5	38.27	6	38.69	39.00	-1	6,703	-0.01%
2019/05/02	2	38.05	5	38.66	38.80	-3	6,634	-0.05%
2019/04/30	3	36.95	22	36.97	37.50	-19	6,546	-0.29%
2019/04/29	7	37.36	0	0.00	37.50	7	6,501	0.11%
2019/04/26	23	38.99	9	39.08	38.95	14	6,379	0.22%
2019/04/25	0	0.00	6	38.03	37.95	-6	6,240	-0.10%
2019/04/23	5	38.00	0	0.00	37.95	5	6,208	0.08%
2019/04/22	3	38.22	0	0.00	38.65	3	6,181	0.05%
2019/04/19	2	37.70	6	37.90	37.70	-4	6,119	-0.07%
2019/04/18	3	38.17	10	39.80	38.25	-7	6,016	-0.12%
2019/04/17	15	39.99	3	40.30	39.20	12	5,932	0.20%
2019/04/16	14	40.05	14	39.33	39.50	0	5,834	0.00%
2019/04/15	18	39.17	37	39.08	40.20	-19	5,761	-0.33%
2019/04/12	3	40.15	5	40.05	38.95	-2	5,677	-0.04%
2019/04/11	2.8	40.17	0	0.00	40.05	2.8	5,554	0.05%
2019/04/10	16	41.81	0	0.00	41.10	16	5,459	0.29%
2019/04/09	3	41.93	3	43.30	42.90	0	5,339	0.00%
2019/04/08	43	44.99	1	45.15	43.05	42	5,252	0.80%
2019/04/03	3	41.78	25.8	42.98	43.45	-22.8	5,053	-0.45%
2019/04/02	13	39.06	16	39.58	39.50	-3	4,620	-0.06%
2019/04/01	5	38.84	4	39.10	39.00	1	4,567	0.02%
2019/03/29	3	39.28	8	39.33	39.20	-5	4,523	-0.11%
2019/03/28	6	39.85	14	39.79	39.05	-8	4,497	-0.18%
2019/03/27	1	39.85	6.2	40.04	40.75	-5.2	4,438	-0.12%
2019/03/26	18	39.49	14	38.96	39.00	4	4,258	0.09%
2019/03/25	8	37.78	3	38.28	38.00	5	4,125	0.12%
2019/03/22	8	38.79	6	38.82	38.25	2	4,042	0.05%
2019/03/21	5	37.96	15	38.29	38.65	-10	3,975	-0.25%
2019/03/20	8	38.39	5	38.61	38.15	3	3,961	0.08%
2019/03/19	9	38.97	0	0.00	38.00	9	3,894	0.23%
2019/03/18	14	38.39	10	38.35	38.65	4	3,804	0.11%
2019/03/15	5	39.86	24	39.85	38.50	-19	3,726	-0.51%
2019/03/14	8	39.98	20	40.56	40.65	-12	3,582	-0.33%
2019/03/13	18	38.97	27	39.63	40.30	-9	3,419	-0.26%
2019/03/12	29	39.04	39	39.17	37.55	-10	3,078	-0.32%
2019/03/11	18	37.43	38	37.96	38.60	-20	2,521	-0.79%
2019/03/08	1	34.20	24	34.39	35.10	-23	2,187	-1.05%
2019/03/07	6	34.62	14	34.29	35.10	-8	2,108	-0.38%
2019/03/06	17	33.60	17	33.83	34.70	0	1,888	0.00%
2019/03/05	6	32.41	26	32.22	31.95	-20	1,550	-1.29%
2019/03/04	14	29.89	12	29.49	30.40	2	1,261	0.16%
2019/02/27	6	28.63	2	28.85	28.80	4	1,193	0.34%
2019/02/26	10	28.74	5	28.42	28.35	5	1,179	0.42%
2019/02/25	1	27.85	1	27.65	27.95	0	1,128	0.00%
2019/02/22	2	27.20	1	27.35	27.30	1	1,125	0.09%
2019/02/21	4	27.90	0	0.00	27.95	4	1,133	0.35%
2019/02/20	0	0.00	11	27.90	28.10	-11	1,163	-0.95%
2019/02/19	6	27.85	0	0.00	28.00	6	1,301	0.46%
2019/02/18	16	27.73	5	27.98	28.00	11	1,411	0.78%
2019/02/15	2	25.80	12	26.43	26.90	-10	1,301	-0.77%
2019/02/14	5	25.34	1	25.40	25.20	4	1,242	0.32%
2019/02/13	6	25.05	4	25.19	25.05	2	1,222	0.16%
2019/02/12	1	24.00	0	0.00	24.65	1	1,190	0.08%
2019/01/30	2	23.95	0	0.00	23.95	2	1,182	0.17%
2019/01/29	0	0.00	5	24.17	24.10	-5	1,183	-0.42%
2019/01/28	1	24.45	1	24.65	24.40	0	1,180	0.00%
2019/01/25	0	0.00	12	23.93	24.05	-12	1,168	-1.03%
2019/01/24	0	0.00	7	23.85	23.70	-7	1,171	-0.60%
2019/01/23	2	23.65	0	0.00	23.70	2	1,175	0.17%
2019/01/22	1	23.85	0	0.00	23.80	1	1,181	0.08%
2019/01/18	0	0.00	3	23.95	23.90	-3	1,193	-0.25%
2019/01/16	6	23.55	5	23.70	23.50	1	1,194	0.08%
2019/01/11	0	0.00	5	23.50	23.70	-5	1,230	-0.41%
2019/01/02	2	23.30	0	0.00	23.30	2	1,306	0.15%
2018/12/24	15	24.06	0	0.00	24.05	15	1,352	1.11%
2018/12/21	0	0.00	2	22.60	23.50	-2	1,362	-0.15%
2018/12/20	1	23.10	6	22.95	22.95	-5	1,353	-0.37%
2018/12/19	1	23.85	0	0.00	23.70	1	1,348	0.07%
2018/12/18	8	23.90	0	0.00	23.85	8	1,350	0.59%
2018/12/17	7	24.40	0	0.00	24.35	7	1,433	0.49%
2018/12/14	5	24.79	0	0.00	24.60	5	1,449	0.34%
2018/12/13	27	25.21	0	0.00	25.20	27	1,446	1.87%
2018/12/12	0	0.00	1	24.45	24.65	-1	1,427	-0.07%
2018/12/11	10	24.15	0	0.00	24.20	10	1,432	0.70%
2018/12/10	1	24.15	0	0.00	24.15	1	1,439	0.07%
2018/12/06	2	24.25	0	0.00	24.30	2	1,444	0.14%
2018/12/04	4	25.63	0	0.00	25.65	4	1,453	0.28%
2018/12/03	5	25.25	12	25.12	25.25	-7	1,434	-0.49%
2018/11/30	2	24.30	0	0.00	24.30	2	1,402	0.14%
2018/11/28	10	24.43	0	0.00	24.55	10	1,362	0.73%
2018/11/23	0	0.00	65	24.07	24.15	-65	1,337	-4.86%
2018/11/21	0	0.00	1	24.10	24.10	-1	1,312	-0.08%
2018/11/20	6	24.15	2	24.35	24.15	4	1,301	0.31%
2018/11/19	2	24.15	0	0.00	24.10	2	1,272	0.16%
2018/11/16	1	23.90	0	0.00	24.00	1	1,240	0.08%
2018/11/08	11	21.80	0	0.00	21.75	11	1,037	1.06%
2018/10/31	0	0.00	20	21.30	21.30	-20	1,071	-1.87%
2018/10/30	0	0.00	14	20.68	20.70	-14	1,073	-1.30%
2018/10/25	10	20.40	0	0.00	20.30	10	1,130	0.88%
2018/10/23	0	0.00	13	21.04	20.80	-13	1,131	-1.15%
2018/10/22	11	20.85	0	0.00	21.35	11	1,137	0.97%
2018/10/19	25	21.20	0	0.00	21.10	25	1,134	2.20%
2018/10/17	20	22.13	0	0.00	21.95	20	1,112	1.80%
2018/10/16	30	22.00	11	22.36	21.90	19	1,109	1.71%
2018/10/15	10	22.30	32	22.29	22.05	-22	1,106	-1.99%
2018/10/12	45	21.59	0	0.00	21.75	45	1,115	4.03%
2018/10/11	2	21.90	1	22.20	21.85	1	1,110	0.09%
2018/10/08	16	24.05	0	0.00	24.20	16	1,059	1.51%
2018/10/05	1	24.35	3.3	24.69	24.30	-2.3	1,052	-0.22%
2018/10/04	5	26.00	0	0.00	25.85	5	1,025	0.49%
2018/10/01	0	0.00	2	26.25	26.20	-2	1,030	-0.19%
2018/09/28	6	26.00	0	0.00	25.90	6	1,046	0.57%
2018/09/25	5	25.95	0	0.00	25.90	5	1,029	0.49%
2018/09/20	1	26.80	1	26.50	26.50	0	936	0.00%
2018/09/19	0	0.00	0.1	27.40	26.85	-0.1	918	-0.01%
2018/09/14	0	0.00	7	27.00	27.40	-7	919	-0.76%
2018/09/13	1	26.95	0	0.00	26.60	1	928	0.11%
2018/09/10	0	0.00	1	27.15	27.05	-1	937	-0.11%
2018/09/07	3	27.23	1	27.20	27.20	2	926	0.22%
2018/08/31	2	27.95	0	0.00	28.05	2	967	0.21%
2018/08/29	1	28.60	0	0.00	28.60	1	989	0.10%
2018/08/28	0	0.00	2	28.30	28.10	-2	990	-0.20%
2018/08/27	0	0.00	25	27.74	27.75	-25	1,000	-2.50%
2018/08/24	2	27.65	0	0.00	27.60	2	1,019	0.20%
2018/08/23	25	28.12	0	0.00	27.90	25	1,025	2.44%
2018/08/22	0	0.00	3	27.68	28.00	-3	1,026	-0.29%
2018/08/17	6	28.12	0	0.00	28.00	6	1,032	0.58%
2018/08/16	2	27.68	5	27.65	27.65	-3	1,028	-0.29%
2018/08/15	11	27.79	6	27.50	28.30	5	1,018	0.49%
2018/08/03	2	30.75	0	0.00	30.80	2	1,063	0.19%
2018/08/02	1	31.05	0	0.00	30.80	1	1,054	0.09%
2018/08/01	0	0.00	1	32.95	33.05	-1	1,061	-0.09%
2018/07/30	0	0.00	6	33.05	33.05	-6	1,060	-0.57%
2018/07/23	2	32.15	0	0.00	32.10	2	1,081	0.18%
2018/07/20	3	32.33	0	0.00	32.45	3	1,087	0.28%
2018/07/19	0	0.00	10	32.75	32.55	-10	1,094	-0.91%
2018/07/18	2	31.95	1	31.95	32.00	1	1,085	0.09%
2018/07/17	0	0.00	1	32.00	31.90	-1	1,083	-0.09%
2018/07/16	11	31.95	0	0.00	31.90	11	1,086	1.01%
2018/07/06	1	31.10	5	31.00	30.65	-4	1,088	-0.37%
2018/07/05	1	32.00	0	0.00	31.80	1	1,073	0.09%
2018/06/27	1	33.00	0	0.00	32.70	1	1,087	0.09%
2018/06/25	0	0.00	1	34.10	34.00	-1	1,063	-0.09%
2018/06/22	4	34.90	2	34.50	34.45	2	1,049	0.19%
2018/06/20	6	35.05	0	0.00	35.15	6	1,036	0.58%
2018/06/13	2	36.50	6	36.37	35.95	-4	991	-0.40%
2018/06/11	4	36.38	0	0.00	36.35	4	965	0.41%
2018/06/08	5	36.22	0	0.00	36.05	5	964	0.52%
2018/06/06	1	35.70	0	0.00	35.65	1	942	0.11%
2018/05/30	4	35.05	0	0.00	35.05	4	966	0.41%
2018/05/28	5	35.31	0	0.00	35.35	5	975	0.51%
2018/05/25	3	35.20	1	35.25	35.25	2	962	0.21%
2018/05/18	3	35.10	1	35.10	35.05	2	1,007	0.20%
2018/05/17	0	0.00	1	35.80	35.75	-1	1,004	-0.10%
2018/05/16	8	35.97	4	37.10	35.55	4	991	0.40%
2018/05/11	2	40.85	1	40.65	41.00	1	988	0.10%
2018/05/09	3	40.70	0	0.00	41.00	3	998	0.30%
2018/05/04	1	38.80	0	0.00	38.75	1	971	0.10%
2018/04/30	3	38.30	0	0.00	38.75	3	990	0.30%
2018/04/27	0	0.00	1	39.05	38.80	-1	987	-0.10%
2018/04/26	3	39.50	1	39.50	39.45	2	994	0.20%
2018/04/17	0	0.00	1	40.25	40.30	-1	1,032	-0.10%
2018/04/09	0	0.00	1	39.90	40.05	-1	1,182	-0.08%
2018/03/30	5	40.40	5	40.95	41.00	0	1,199	0.00%
2018/03/21	0	0.00	2	42.15	42.05	-2	1,418	-0.14%
2018/03/20	0	0.00	1	42.25	42.05	-1	1,465	-0.07%
2018/03/13	0	0.00	2	43.00	43.00	-2	1,748	-0.11%
2018/03/08	0	0.00	3	42.80	42.90	-3	1,811	-0.17%
2018/03/07	5	43.05	0	0.00	42.85	5	1,843	0.27%
2018/03/06	3	42.15	0	0.00	42.60	3	1,828	0.16%
2018/03/01	0	0.00	1	42.20	42.60	-1	1,959	-0.05%
2018/02/21	1	41.25	0	0.00	41.55	1	2,072	0.05%
2018/02/12	0	0.00	2	41.20	41.15	-2	2,110	-0.09%
2018/02/09	3	39.90	3	41.10	41.10	0	2,135	0.00%
2018/02/07	1	42.60	3	42.70	41.70	-2	2,171	-0.09%
2018/02/06	5	41.74	0	0.00	41.75	5	2,182	0.23%
2018/01/26	1	45.70	0	0.00	45.50	1	2,505	0.04%
2018/01/23	0	0.00	10	46.65	46.75	-10	2,552	-0.39%
2018/01/19	0	0.00	1	47.25	47.40	-1	2,660	-0.04%
2018/01/18	2	47.65	1	47.65	47.60	1	2,692	0.04%
2018/01/15	3	47.60	0	0.00	47.80	3	2,946	0.10%
2018/01/12	2	47.80	0	0.00	47.80	2	3,009	0.07%
2018/01/10	0	0.00	0	48.10	48.10	0	3,084	0.00%
2018/01/09	0	0.00	2	47.85	48.00	-2	3,122	-0.06%
2018/01/08	2	48.90	0	0.00	48.70	2	3,146	0.06%
2018/01/05	0	0.00	3	49.70	49.70	-3	3,229	-0.09%
2018/01/03	5	50.10	0	0.00	49.75	5	3,364	0.15%
2018/01/02	1	49.45	6	49.15	49.30	-5	3,458	-0.14%