正崴 (2392)-元大-前金券商分點個股進出

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
72.7
漲跌
▼0.1
漲幅
-0.14%
成交量
8,491張
產業
上市電子零組件類股
628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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/11/21	38	72.29	39	73.20	72.70	-1	9,244	-0.01%
2024/11/20	56	73.04	9	73.07	72.80	47	9,151	0.51%
2024/11/19	27.6	73.49	47.1	73.74	75.10	-19.5	8,982	-0.22%
2024/11/18	30	72.35	42.3	73.27	72.20	-12.2	8,775	-0.14%
2024/11/15	48	74.29	38	74.23	72.60	10	8,468	0.12%
2024/11/14	45.1	72.97	22	73.08	72.00	23.1	8,001	0.29%
2024/11/13	67.3	74.80	54.2	74.65	75.10	13.1	7,525	0.17%
2024/11/12	24.1	71.97	4	71.95	71.60	20.1	6,900	0.29%
2024/11/11	23	74.65	12	74.06	74.50	11	6,708	0.16%
2024/11/08	41	73.73	44.3	74.50	74.20	-3.3	6,099	-0.05%
2024/11/07	7	67.23	19.5	67.58	69.50	-12.5	5,274	-0.24%
2024/11/06	1.2	62.83	0.3	63.19	63.20	0.9	4,993	0.02%
2024/11/05	3.2	62.97	3	63.10	62.80	0.2	5,131	0.00%
2024/11/04	3	62.07	0	0.00	62.00	3	5,345	0.06%
2024/11/01	4	63.00	1	63.20	63.10	3	5,369	0.06%
2024/10/30	3.4	64.05	2	63.30	64.80	1.4	5,410	0.02%
2024/10/29	3	62.60	0	0.00	61.70	3	5,324	0.06%
2024/10/28	0	0.00	2	61.60	61.60	-2	5,228	-0.04%
2024/10/25	9.1	62.84	4.4	62.83	62.90	4.7	5,304	0.09%
2024/10/24	1.1	62.50	1	62.00	61.80	0.1	5,399	0.00%
2024/10/23	1	62.40	0	0.00	62.10	1	5,482	0.02%
2024/10/21	0	0.00	1	61.90	62.10	-1	5,751	-0.02%
2024/10/16	1	61.00	0	0.00	60.80	1	6,258	0.02%
2024/10/15	2	62.65	1	61.70	61.50	1	6,413	0.02%
2024/10/14	0	0.00	3	61.50	61.90	-3	6,696	-0.04%
2024/10/11	6.1	60.10	1	60.10	59.80	5.1	7,153	0.07%
2024/10/09	0.1	61.70	2	61.45	61.60	-1.9	8,150	-0.02%
2024/10/08	1.6	62.34	3	62.40	62.20	-1.4	9,853	-0.01%
2024/10/07	1.1	64.56	1	63.90	63.80	0.1	11,621	0.00%
2024/10/04	1	63.61	6	64.00	63.40	-5	12,482	-0.04%
2024/10/01	0	0.00	2	64.00	64.00	-2	12,736	-0.02%
2024/09/30	1.5	65.07	1	65.00	64.30	0.5	12,809	0.00%
2024/09/27	1	65.30	1	65.30	65.80	0	12,915	0.00%
2024/09/26	1	65.70	1	64.90	64.80	0	13,051	0.00%
2024/09/25	0	0.00	6.1	65.90	65.60	-6.1	13,171	-0.05%
2024/09/24	2.1	64.11	2	65.00	64.50	0.1	13,450	0.00%
2024/09/20	9	66.27	13.2	66.18	64.20	-4.2	13,960	-0.03%
2024/09/19	1	65.10	2	65.00	65.30	-1	13,917	-0.01%
2024/09/18	2	63.60	1	63.50	62.60	1	14,049	0.01%
2024/09/16	10	64.56	3	64.60	64.60	7	14,589	0.05%
2024/09/13	1	64.20	0	0.00	64.20	1	14,840	0.01%
2024/09/12	1.1	62.79	13	64.79	64.60	-12	15,139	-0.08%
2024/09/11	0	0.00	0.5	61.90	61.70	-0.5	15,483	0.00%
2024/09/10	2.1	61.61	1	63.30	61.70	1.1	15,751	0.01%
2024/09/09	2	61.50	4.5	62.09	63.30	-2.5	16,755	-0.01%
2024/09/06	1	63.00	1.5	63.11	63.20	-0.5	17,091	0.00%
2024/09/05	5.6	62.99	1	63.00	62.80	4.6	17,300	0.03%
2024/09/04	4.1	63.40	2	62.25	63.00	2.1	17,298	0.01%
2024/09/03	4	69.63	2	69.50	68.30	2	17,213	0.01%
2024/09/02	6	70.52	6	71.12	70.00	0	17,269	0.00%
2024/08/30	18	72.79	9	72.37	71.50	9	17,202	0.05%
2024/08/29	10	70.47	7	70.36	70.40	3	16,956	0.02%
2024/08/28	20	71.14	32.2	70.67	71.50	-12.2	16,878	-0.07%
2024/08/27	5.2	68.02	4.1	68.13	69.00	1.1	16,614	0.01%
2024/08/26	2.1	66.52	1	65.80	65.80	1.1	16,586	0.01%
2024/08/23	5	66.48	3.3	66.85	67.10	1.7	16,638	0.01%
2024/08/22	1.1	68.52	11	67.54	67.50	-9.9	16,791	-0.06%
2024/08/21	9	68.76	6	69.02	67.90	3	17,412	0.02%
2024/08/20	49	68.73	40.3	68.78	69.50	8.8	18,218	0.05%
2024/08/19	11	66.87	4	67.03	66.70	7	18,991	0.04%
2024/08/16	4.1	66.87	3	66.57	66.60	1.1	19,311	0.01%
2024/08/14	6.3	66.92	0	0.00	66.30	6.3	20,179	0.03%
2024/08/13	2	66.85	1	67.30	67.30	1	20,223	0.00%
2024/08/12	0.1	67.00	2	67.80	66.80	-1.9	20,212	-0.01%
2024/08/09	10.1	66.96	11.1	67.18	66.90	-1.1	20,242	-0.01%
2024/08/08	4	64.10	0	0.00	63.70	4	20,135	0.02%
2024/08/07	4	63.65	2	62.25	66.00	2	20,270	0.01%
2024/08/06	4	59.78	6	58.77	60.70	-2	20,133	-0.01%
2024/08/05	1.1	63.97	3	62.73	62.70	-1.9	19,946	-0.01%
2024/08/02	7	70.99	2	69.90	69.60	5	19,945	0.03%
2024/08/01	10	72.88	6	73.27	74.00	4	19,997	0.02%
2024/07/31	4	70.35	4	71.18	70.30	0	20,024	0.00%
2024/07/30	0.2	68.04	2	69.70	69.80	-1.8	20,242	-0.01%
2024/07/29	6.2	70.60	4	71.15	68.80	2.2	20,142	0.01%
2024/07/26	4.1	71.67	9	71.36	71.30	-4.9	20,024	-0.02%
2024/07/23	2	74.70	5	74.52	74.00	-3	19,904	-0.01%
2024/07/22	1	78.00	43	75.54	74.50	-42	19,802	-0.21%
2024/07/19	7.2	77.90	13	77.89	76.80	-5.8	19,624	-0.03%
2024/07/18	9.1	80.59	2	80.90	79.80	7.1	19,458	0.04%
2024/07/17	10	84.14	1	83.80	83.60	9	19,273	0.05%
2024/07/16	9.7	85.49	19.1	84.61	84.40	-9.4	19,090	-0.05%
2024/07/15	37.6	89.30	45	87.96	86.10	-7.4	18,952	-0.04%
2024/07/12	17	88.81	14.2	88.94	89.50	2.8	18,704	0.01%
2024/07/11	78.1	91.31	76.2	91.99	89.60	1.9	18,215	0.01%
2024/07/10	111.6	90.92	93.3	91.25	90.00	18.3	17,228	0.11%	大買/
2024/07/09	92.2	85.34	81.1	87.33	89.10	11.1	15,502	0.07%
2024/07/08	34.3	81.03	29	82.17	81.00	5.3	13,719	0.04%
2024/07/05	28.5	79.50	6	78.93	79.00	22.5	12,866	0.17%
2024/07/04	3	76.90	8	77.26	76.90	-5	12,601	-0.04%
2024/07/03	8	77.26	1	77.38	76.50	7	12,521	0.06%
2024/07/02	3	75.67	0	0.00	76.90	3	12,413	0.02%
2024/07/01	0	0.00	12	78.97	77.80	-12	12,264	-0.10%
2024/06/28	8	79.30	7	79.24	79.00	1	12,141	0.01%
2024/06/27	13	78.58	14	78.23	77.70	-1	11,918	-0.01%
2024/06/26	21	77.83	16.3	77.80	77.50	4.8	11,835	0.04%
2024/06/25	8	75.77	13.3	74.05	76.30	-5.3	11,610	-0.05%
2024/06/24	4	75.13	14	75.28	75.30	-10	11,628	-0.09%
2024/06/21	25	79.17	24.3	78.65	77.70	0.8	11,472	0.01%
2024/06/20	19	76.54	6.3	76.51	77.80	12.8	10,902	0.12%
2024/06/19	27	76.56	35.1	74.75	74.60	-8.1	10,646	-0.08%
2024/06/18	14	78.91	34	80.66	77.40	-20	10,334	-0.19%
2024/06/17	10.2	78.79	17	79.11	78.70	-6.8	9,912	-0.07%
2024/06/14	65	79.60	79	80.17	79.70	-14	9,647	-0.14%
2024/06/13	16	72.98	3.1	73.51	75.90	12.9	8,601	0.15%
2024/06/12	10	67.97	5	66.80	69.00	5	8,254	0.06%
2024/06/11	5	70.20	0	0.00	69.20	5	8,037	0.06%
2024/06/07	0	0.00	1	70.50	70.50	-1	8,047	-0.01%
2024/06/06	0.8	68.20	1	68.00	66.60	-0.2	8,085	0.00%
2024/06/05	0.2	69.80	2.6	71.05	69.60	-2.4	7,991	-0.03%
2024/06/04	0	0.00	1	72.60	71.20	-1	7,988	-0.01%
2024/05/31	0.1	74.00	9.4	72.77	72.00	-9.3	7,949	-0.12%
2024/05/30	2	72.80	2	73.85	72.50	0	7,882	0.00%
2024/05/29	3	76.40	1	77.00	75.00	2	7,869	0.03%
2024/05/28	2.5	75.35	1	74.00	75.80	1.5	7,803	0.02%
2024/05/27	6	75.06	15.4	74.95	73.90	-9.3	7,632	-0.12%
2024/05/24	19.1	73.50	27	72.93	72.20	-7.9	7,015	-0.11%
2024/05/23	34.1	70.76	25.1	71.64	73.30	9	6,116	0.15%
2024/05/22	5	64.42	23.1	66.36	66.70	-18.1	5,175	-0.35%
2024/05/21	17	59.18	12.1	58.94	60.70	4.9	4,835	0.10%
2024/05/20	20	58.27	20.1	58.68	58.50	-0.1	4,496	0.00%
2024/05/17	9	53.08	9	53.40	53.70	0	3,911	0.00%
2024/05/16	2	52.20	10	52.01	52.00	-8	3,770	-0.21%
2024/05/15	12	51.60	2	52.55	51.60	10	3,721	0.27%
2024/05/14	6	51.42	4	51.58	51.50	2	3,610	0.06%
2024/05/13	14	50.98	10.2	51.41	51.60	3.8	3,527	0.11%
2024/05/10	7	48.33	5.1	48.30	48.75	1.9	3,315	0.06%
2024/05/09	3.1	49.69	5.1	49.41	48.80	-2	3,289	-0.06%
2024/05/08	1.1	48.75	4	49.04	49.35	-3	3,201	-0.09%
2024/05/07	15	50.15	11	49.54	49.45	4	3,130	0.13%
2024/05/06	2	49.55	21	49.36	49.50	-19	2,921	-0.65%
2024/05/03	9	48.59	46	48.13	48.75	-37	2,761	-1.34%
2024/05/02	3	46.73	108	46.71	46.70	-105	2,466	-4.26%	大賣/鉅額交易
2024/04/30	1	46.60	21	46.70	46.60	-20	2,460	-0.81%
2024/04/29	5	46.54	6.1	46.81	46.60	-1.1	2,442	-0.04%
2024/04/26	0	0.00	12	45.80	45.50	-12	2,404	-0.50%
2024/04/24	0.1	45.00	2	45.10	45.80	-1.9	2,415	-0.08%
2024/04/23	0	0.00	10	44.80	44.60	-10	2,415	-0.41%
2024/04/22	0	0.00	1	44.15	44.15	-1	2,424	-0.04%
2024/04/19	11	44.35	2	43.65	44.40	9	2,430	0.37%
2024/04/18	2	45.78	4	46.13	46.25	-2	2,388	-0.08%
2024/04/16	4	43.75	0	0.00	43.50	4	2,351	0.17%
2024/04/15	1	45.70	5	45.81	45.80	-4	2,301	-0.17%
2024/04/12	3	46.05	0	0.00	46.25	3	2,301	0.13%
2024/04/11	1.2	45.69	1	45.95	45.85	0.2	2,300	0.01%
2024/04/10	0.1	46.60	0.1	46.50	46.65	0	2,389	0.00%
2024/04/08	1	45.95	0	0.00	45.90	1	2,389	0.04%
2024/04/03	2.1	46.28	0	0.00	46.35	2.1	2,378	0.09%
2024/04/02	2	47.10	0.2	46.80	47.00	1.8	2,371	0.08%
2024/04/01	19	47.49	3	47.70	47.10	16	2,388	0.67%
2024/03/29	6	47.57	7.2	47.21	46.40	-1.2	2,313	-0.05%
2024/03/28	7.4	46.51	7	46.54	46.00	0.4	2,161	0.02%
2024/03/27	10	45.82	18.5	45.79	47.10	-8.5	2,122	-0.40%
2024/03/26	10.2	44.32	16	44.81	44.85	-5.8	2,030	-0.28%
2024/03/25	6	45.28	1	45.40	45.15	5	2,077	0.24%
2024/03/22	1	44.85	20	45.12	45.00	-19	2,139	-0.89%
2024/03/21	34	44.82	1	44.80	44.90	33	2,252	1.47%
2024/03/20	0	0.00	0.3	45.10	44.40	-0.3	2,327	-0.01%
2024/03/18	40.3	43.95	0	0.00	44.00	40.3	2,711	1.49%
2024/03/15	0	0.00	1	45.00	44.15	-1	3,287	-0.03%
2024/03/14	108.2	44.68	0	0.00	44.40	108.2	3,448	3.14%	大買/鉅額交易
2024/03/13	2.5	45.66	0	0.00	45.15	2.5	3,437	0.07%
2024/03/08	0.3	44.95	0	0.00	43.95	0.3	3,332	0.01%
2024/03/06	0	0.00	0	46.15	46.05	0	3,334	0.00%
2024/03/05	0	0.00	0.3	46.65	46.50	-0.3	3,341	-0.01%
2024/03/01	0	0.00	0.3	45.80	46.05	-0.3	3,335	-0.01%
2024/02/29	0	0.00	0.3	45.35	45.45	-0.3	3,380	-0.01%
2024/02/26	0	0.00	4	44.87	44.50	-4	3,391	-0.12%
2024/02/23	0	0.00	15	44.25	43.90	-15	3,346	-0.45%
2024/02/22	15	43.70	0	0.00	43.90	15	3,332	0.45%
2024/02/19	0.1	43.75	0	0.00	43.75	0.1	3,302	0.00%
2024/02/16	0	43.25	3	43.10	43.20	-3	3,320	-0.09%
2024/02/15	5	42.63	0	0.00	42.85	5	3,317	0.15%
2024/02/05	5	43.43	0	0.00	43.50	5	3,335	0.15%
2024/02/02	3	43.88	0	0.00	43.70	3	3,322	0.09%
2024/02/01	1	44.50	0	0.00	44.05	1	3,319	0.03%
2024/01/31	4	44.50	0	0.00	44.75	4	3,332	0.12%
2024/01/29	0	0.00	9	44.75	44.80	-9	3,325	-0.27%
2024/01/24	0	0.00	2.2	45.27	45.00	-2.2	3,328	-0.07%
2024/01/23	0	0.00	2	44.95	44.75	-2	3,330	-0.06%
2024/01/22	4	44.36	1	44.50	44.35	3	3,319	0.09%
2024/01/19	5	43.69	0	0.00	43.90	5	3,314	0.15%
2024/01/16	0.1	44.70	5	44.60	44.65	-4.9	3,273	-0.15%
2024/01/15	0	45.10	0	0.00	45.20	0	3,254	0.00%
2024/01/10	1	44.65	1	44.75	44.75	0	3,293	0.00%
2024/01/09	3	45.50	0	45.65	45.30	3	3,286	0.09%
2024/01/08	1	45.90	0	0.00	45.80	1	3,284	0.03%
2024/01/05	1	46.01	0	0.00	45.75	1	3,279	0.03%
2024/01/04	7	46.70	1	47.25	46.10	6	3,261	0.18%
2024/01/03	0	0.00	2.1	48.80	48.80	-2.1	3,179	-0.06%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/28	0	0.00	2	48.75	48.65	-2	3,161	-0.06%
2023/12/27	5	48.76	0	0.00	48.65	5	3,156	0.16%
2023/12/26	0	0.00	3	48.15	48.40	-3	3,133	-0.10%
2023/12/25	1	48.10	0	0.00	48.10	1	3,137	0.03%
2023/12/22	1	48.40	0	0.00	48.20	1	3,145	0.03%
2023/12/21	1	48.80	0	0.00	48.80	1	3,163	0.03%
2023/12/20	1	49.70	4	49.80	49.90	-3	3,185	-0.09%
2023/12/19	1	48.26	4	48.20	48.50	-3	3,128	-0.10%
2023/12/18	2	49.75	4	49.78	49.20	-2	3,071	-0.07%
2023/12/15	2	50.25	0	0.00	50.20	2	2,983	0.07%
2023/12/14	2.1	49.70	12.5	49.92	50.00	-10.4	3,012	-0.35%
2023/12/13	11	49.41	2	49.93	49.60	9	2,903	0.31%
2023/12/12	19	50.07	47	49.94	51.60	-28	2,612	-1.07%
2023/12/11	5	46.25	17.3	46.53	47.10	-12.3	2,064	-0.59%
2023/12/08	0	0.00	3	44.50	44.45	-3	1,938	-0.15%
2023/12/06	0	0.00	5	44.95	45.00	-5	1,967	-0.25%
2023/12/05	0	0.00	0	44.70	44.75	0	1,986	0.00%
2023/12/04	0	0.00	2	44.33	44.45	-2	1,983	-0.10%
2023/12/01	0	44.75	4	44.91	44.90	-4	1,982	-0.20%
2023/11/30	0	0.00	2	44.35	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	5	44.29	44.30	-5	2,037	-0.25%
2023/11/28	1	43.95	1	43.80	43.90	0	2,078	0.00%
2023/11/27	3	43.60	7	43.85	43.35	-4	2,148	-0.19%
2023/11/24	0	0.00	3	42.53	42.65	-3	2,203	-0.14%
2023/11/23	0	0.00	4	41.59	41.85	-4	2,166	-0.18%
2023/11/22	0	0.00	28	41.10	41.20	-28	2,196	-1.27%
2023/11/21	0.1	41.05	0	0.00	41.25	0.1	2,228	0.00%
2023/11/20	2	41.35	1	41.25	41.35	1	2,237	0.04%
2023/11/17	1	40.95	0	0.00	40.90	1	2,272	0.04%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/14	1	40.35	0	0.00	40.25	1	2,298	0.04%
2023/11/13	0	0.00	14	40.74	40.60	-14	2,331	-0.60%
2023/11/10	1	39.05	0	0.00	39.15	1	2,346	0.04%
2023/11/09	6	39.33	0	0.00	39.10	6	2,462	0.24%
2023/11/08	1	39.70	0	0.00	39.65	1	2,500	0.04%
2023/11/07	11	38.96	0	0.00	39.00	11	2,475	0.44%
2023/11/03	1	38.90	0	0.00	38.80	1	2,484	0.04%
2023/11/02	1	38.95	0	0.00	38.95	1	2,514	0.04%
2023/11/01	0	0.00	1	38.50	38.50	-1	2,515	-0.04%
2023/10/31	1	38.75	0	0.00	38.45	1	2,523	0.04%
2023/10/30	1	39.05	0	0.00	38.80	1	2,538	0.04%
2023/10/24	2	38.80	0	0.00	39.10	2	2,641	0.08%
2023/10/23	1	38.85	0	0.00	39.10	1	2,755	0.04%
2023/10/20	3	38.73	0	0.00	38.95	3	2,848	0.11%
2023/10/19	2	39.35	0	0.00	39.25	2	2,886	0.07%
2023/10/18	3	40.23	0	0.00	39.80	3	2,917	0.10%
2023/10/17	1	40.70	1	41.00	40.70	0	2,916	0.00%
2023/10/11	2	41.15	0	0.00	41.10	2	2,993	0.07%
2023/10/06	2	41.10	0	0.00	41.35	2	2,980	0.07%
2023/10/05	1	41.00	0	0.00	40.95	1	2,995	0.03%
2023/10/04	2	40.58	0	0.00	40.80	2	3,002	0.07%
2023/10/02	1	41.35	0	0.00	41.50	1	3,043	0.03%
2023/09/28	3	41.05	0	0.00	40.90	3	3,106	0.10%
2023/09/27	2	40.38	0	0.00	40.35	2	3,132	0.06%
2023/09/26	2	41.05	0	0.00	40.95	2	3,146	0.06%
2023/09/25	2	42.05	0	0.00	41.90	2	3,118	0.06%
2023/09/22	5	41.45	0	0.00	41.40	5	3,061	0.16%
2023/09/21	1	41.30	0	0.00	41.35	1	3,053	0.03%
2023/09/20	4	42.40	0	0.00	41.85	4	3,045	0.13%
2023/09/19	2	43.35	2	44.18	42.75	0	3,033	0.00%
2023/09/18	0	0.00	12	43.12	43.10	-12	2,978	-0.40%
2023/09/15	9	43.25	1	43.20	43.00	8	2,965	0.27%
2023/09/14	5	43.64	10	43.41	43.50	-5	2,939	-0.17%
2023/09/13	4	44.20	0	0.00	44.40	4	2,898	0.14%
2023/09/12	10	43.39	0	0.00	43.80	10	2,897	0.35%
2023/09/11	2	43.75	3	43.67	43.80	-1	2,894	-0.03%
2023/09/08	2	44.80	0	0.00	44.85	2	2,844	0.07%
2023/09/07	0.1	45.71	0	0.00	45.90	0.1	2,816	0.00%
2023/09/06	1	45.79	0.1	45.80	45.80	1	2,882	0.03%
2023/09/05	1	45.56	0	0.00	45.90	1	2,854	0.04%
2023/09/04	1	46.60	3	46.93	46.65	-2	2,804	-0.07%
2023/09/01	30	47.00	4	46.18	45.85	26	2,740	0.95%
2023/08/31	0.1	46.70	2	46.43	46.65	-1.9	2,656	-0.07%
2023/08/30	3	44.78	14	45.28	45.80	-11	2,554	-0.43%
2023/08/29	0	0.00	1	44.05	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	6.1	43.68	43.80	-6.1	2,421	-0.25%
2023/08/25	0	0.00	1.2	43.19	43.25	-1.2	2,478	-0.05%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/22	0	42.20	1	42.50	42.60	-1	2,386	-0.04%
2023/08/21	1	42.40	0	0.00	42.40	1	2,375	0.04%
2023/08/17	0	0.00	2	42.68	42.85	-2	2,326	-0.09%
2023/08/16	0.2	42.20	5	42.28	42.35	-4.8	2,277	-0.21%
2023/08/15	0	0.00	15	41.96	42.20	-15	2,221	-0.68%
2023/08/14	0	0.00	1	40.00	39.95	-1	2,106	-0.05%
2023/08/11	0.1	39.00	0	0.00	39.00	0.1	2,074	0.01%
2023/08/10	1	38.80	1	38.80	38.75	0	2,084	0.00%
2023/08/09	1	39.50	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	11	39.22	40.00	-11	2,112	-0.52%
2023/08/04	0	0.00	1	38.40	38.50	-1	2,080	-0.05%
2023/08/02	2	38.28	0	0.00	38.25	2	2,074	0.10%
2023/08/01	7	38.74	0	0.00	38.70	7	2,050	0.34%
2023/07/31	3	39.18	0	0.00	39.00	3	2,043	0.15%
2023/07/28	5	39.50	0	0.00	39.70	5	2,008	0.25%
2023/07/27	4	40.26	1	40.55	40.00	3	1,985	0.15%
2023/07/26	4	41.05	5	41.04	40.50	-1	1,964	-0.05%
2023/07/25	15.3	43.13	6	43.26	43.30	9.3	1,855	0.50%
2023/07/24	0	0.00	1	43.00	43.05	-1	1,768	-0.06%
2023/07/21	1	42.95	1	42.15	42.95	0	1,720	0.00%
2023/07/20	3	42.32	4	42.35	42.20	-1	1,692	-0.06%
2023/07/19	0	0.00	1	43.35	42.80	-1	1,639	-0.06%
2023/07/18	0	43.40	0	0.00	43.25	0	1,633	0.00%
2023/07/17	1	43.65	2	43.95	43.95	-1	1,619	-0.06%
2023/07/13	1	43.25	0	0.00	42.95	1	1,683	0.06%
2023/07/12	0	0.00	4	43.05	42.80	-4	1,682	-0.24%
2023/07/11	2	43.33	81	43.45	43.05	-79	1,709	-4.62%
2023/07/07	8	43.58	0	0.00	43.25	8	1,869	0.43%
2023/07/06	6	44.31	57	43.96	43.70	-51	1,839	-2.77%
2023/07/05	0	0.00	4	43.74	43.50	-4	1,757	-0.23%
2023/07/03	2	42.75	0	0.00	42.75	2	1,688	0.12%
2023/06/30	0	0.00	0	42.25	42.10	0	1,678	0.00%
2023/06/28	1	42.10	2	42.00	42.00	-1	1,691	-0.06%
2023/06/27	0.1	42.30	2	42.30	42.25	-2	1,705	-0.11%
2023/06/26	3	42.92	5.1	42.80	42.55	-2.1	1,751	-0.12%
2023/06/16	12	42.42	0	0.00	41.90	12	1,926	0.62%
2023/06/15	10	41.55	0	0.00	41.55	10	1,872	0.53%
2023/06/14	123	41.84	0	0.00	41.80	123	1,881	6.54%	大買/鉅額交易
2023/06/13	0.5	41.75	0	0.00	42.05	0.5	1,890	0.03%
2023/06/12	2.5	42.14	34	40.86	41.90	-31.5	1,870	-1.68%
2023/06/09	1	40.95	0	0.00	41.05	1	1,790	0.06%
2023/06/08	0	0.00	1	40.80	40.80	-1	1,797	-0.06%
2023/06/07	1	41.65	0	0.00	41.60	1	1,797	0.06%
2023/06/06	0	41.90	0	0.00	41.85	0	1,808	0.00%
2023/06/05	0.2	41.85	3	41.98	41.95	-2.8	1,809	-0.15%
2023/06/02	0	0.00	1	41.90	41.75	-1	1,802	-0.06%
2023/06/01	11	41.65	0	0.00	41.65	11	1,802	0.61%
2023/05/31	23	41.75	2.1	41.65	41.65	20.9	1,784	1.17%
2023/05/29	0	40.40	0	0.00	40.30	0	1,722	0.00%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/25	1	40.15	0	0.00	40.10	1	1,743	0.06%
2023/05/19	0	40.20	1	40.05	40.05	-1	1,758	-0.06%
2023/05/18	0	0.00	1	40.00	40.10	-1	1,762	-0.06%
2023/05/17	1	39.80	0	0.00	39.90	1	1,761	0.06%
2023/05/15	2	39.23	17	40.00	39.50	-15	1,763	-0.85%
2023/05/09	1	41.80	0	0.00	41.60	1	1,820	0.06%
2023/05/04	0	0.00	0.2	42.05	42.15	-0.2	1,946	-0.01%
2023/05/03	0	0.00	0.3	42.30	42.10	-0.3	1,959	-0.01%
2023/04/28	1	41.65	2	41.78	41.90	-1	2,000	-0.05%
2023/04/26	0	0.00	1	40.90	41.30	-1	1,981	-0.05%
2023/04/25	3	41.00	1	40.70	40.60	2	1,982	0.10%
2023/04/21	1	41.52	31	42.22	41.45	-30	1,950	-1.54%
2023/04/20	1	42.70	0	0.00	42.35	1	1,929	0.05%
2023/04/19	9	43.52	5	43.28	43.25	4	1,909	0.21%
2023/04/18	2	43.68	3	43.23	42.95	-1	1,859	-0.05%
2023/04/17	30	43.04	4	43.33	43.35	26	1,795	1.45%
2023/04/14	1	43.29	0	43.15	43.25	1	1,775	0.06%
2023/04/13	18	43.11	5	42.99	43.05	13	1,728	0.75%
2023/04/12	11	42.85	7	43.02	43.15	4	1,639	0.24%
2023/04/10	0	41.80	0	0.00	41.60	0	1,514	0.00%
2023/04/07	0	0.00	1	41.60	41.80	-1	1,506	-0.07%
2023/04/06	0	41.35	0	0.00	41.40	0	1,501	0.00%
2023/03/31	3	41.48	2	41.50	41.35	1	1,495	0.07%
2023/03/30	2	41.48	0	0.00	41.35	2	1,482	0.14%
2023/03/29	4	41.35	0.2	41.70	41.95	3.8	1,479	0.26%
2023/03/28	6	41.34	0.3	41.55	41.40	5.7	1,476	0.39%
2023/03/27	7	42.39	7	42.47	41.70	0	1,461	0.00%
2023/03/24	9.5	42.79	16	42.41	42.85	-6.5	1,396	-0.47%
2023/03/23	1	40.15	0	0.00	40.05	1	1,192	0.08%
2023/03/21	9	39.70	9	39.28	39.40	0	1,182	0.00%
2023/03/17	0	0.00	0.2	39.63	39.10	-0.2	1,183	-0.02%
2023/03/16	2	38.10	0	0.00	38.30	2	1,158	0.18%
2023/03/14	0	39.00	0	0.00	38.80	0	1,222	0.00%
2023/03/13	1.1	38.80	0	0.00	39.30	1.1	1,263	0.08%
2023/03/10	4.1	39.41	0	0.00	39.30	4.1	1,346	0.30%
2023/03/09	3	40.35	1	40.75	40.30	2	1,400	0.14%
2023/03/08	0	0.00	0.1	40.17	40.50	-0.1	1,474	-0.01%
2023/03/07	0	0.00	1.1	40.30	40.25	-1.1	1,633	-0.07%
2023/03/03	3	39.40	2	39.30	39.30	1	1,789	0.06%
2023/03/01	1	39.00	0	0.00	39.00	1	1,778	0.06%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/23	1	39.90	0	0.00	39.90	1	1,738	0.06%
2023/02/22	0.1	39.95	0	0.00	40.00	0.1	1,728	0.00%
2023/02/21	0	0.00	0	40.35	40.40	0	1,727	0.00%
2023/02/20	0	39.90	0	0.00	40.05	0	1,730	0.00%
2023/02/17	0.1	39.86	0	0.00	40.05	0.1	1,741	0.00%
2023/02/15	1	40.05	0	0.00	39.95	1	1,809	0.06%
2023/02/10	0	0.00	25	40.54	40.35	-25	1,828	-1.37%
2023/02/09	25	40.98	1	40.40	40.75	24	1,811	1.32%
2023/02/07	0	0.00	2	40.00	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	5	39.99	40.10	-5	1,736	-0.29%
2023/02/02	0	0.00	2	39.25	39.55	-2	1,646	-0.12%
2023/02/01	0	0.00	1	38.85	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	0	38.40	38.55	0	1,595	0.00%
2023/01/09	0	0.00	5	37.20	37.30	-5	1,680	-0.30%
2022/12/27	0	0.00	1	37.20	37.30	-1	2,130	-0.05%
2022/12/22	1	37.00	0	0.00	37.20	1	2,140	0.05%
2022/12/21	1	36.75	0	0.00	36.65	1	2,143	0.05%
2022/12/19	1	37.60	5	37.50	37.85	-4	2,122	-0.19%
2022/12/09	2	38.78	0	0.00	38.25	2	2,083	0.10%
2022/12/08	0	0.00	0.1	38.55	39.00	-0.1	2,060	0.00%
2022/12/07	2	38.75	1	39.10	38.85	1	2,051	0.05%
2022/12/06	1	39.65	0	0.00	39.40	1	2,018	0.05%
2022/12/05	1	39.35	11	39.26	39.25	-10	1,974	-0.51%
2022/12/02	6	39.42	18	39.59	39.90	-12	1,934	-0.62%
2022/12/01	0	0.00	13	38.84	39.20	-13	1,848	-0.70%
2022/11/30	3	39.00	1	39.10	39.40	2	1,783	0.11%
2022/11/29	0	0.00	2	39.28	38.80	-2	1,697	-0.12%
2022/11/28	0.1	38.00	10	37.90	38.20	-9.9	1,540	-0.64%
2022/11/25	5	36.94	5	37.41	36.35	0	1,451	0.00%
2022/11/24	15	36.18	0	0.00	36.25	15	1,383	1.08%
2022/11/15	2	35.70	0	0.00	35.85	2	1,498	0.13%
2022/11/09	0	0.00	1	35.45	35.40	-1	1,645	-0.06%
2022/10/25	0	0.00	7	34.15	33.95	-7	1,573	-0.44%
2022/10/24	1	34.70	0	0.00	34.65	1	1,568	0.06%
2022/10/17	0	0.00	1	36.60	36.80	-1	1,443	-0.07%
2022/10/13	0	0.00	10	35.28	34.80	-10	1,383	-0.72%
2022/10/12	1	36.75	1	36.80	37.20	0	1,324	0.00%
2022/10/11	1	37.15	0	0.00	36.35	1	1,265	0.08%
2022/10/07	12	37.43	17	36.83	37.25	-5	1,124	-0.44%
2022/10/05	10	34.10	0	0.00	33.80	10	974	1.03%
2022/09/28	2	33.00	3	32.92	32.90	-1	961	-0.10%
2022/09/26	3	33.73	1	33.25	33.45	2	956	0.21%
2022/09/23	12	35.25	10	34.90	34.80	2	950	0.21%
2022/09/21	2	35.58	0	0.00	35.60	2	946	0.21%
2022/09/16	0	0.00	1	36.75	36.50	-1	946	-0.11%
2022/09/14	13	36.40	13	36.56	36.95	0	964	0.00%
2022/09/13	7	37.00	7	36.85	36.95	0	972	0.00%
2022/09/12	0	0.00	12	37.10	36.80	-12	974	-1.23%
2022/09/08	16	36.25	0	0.00	36.45	16	971	1.65%
2022/09/06	1	35.90	0	36.55	36.00	1	962	0.10%
2022/09/02	0	0.00	5	36.85	37.00	-5	952	-0.53%
2022/09/01	5	36.65	2	36.65	36.70	3	942	0.32%
2022/08/31	2	37.30	0	0.00	37.30	2	928	0.22%
2022/08/30	0	0.00	1	37.55	37.65	-1	919	-0.11%
2022/08/29	2	37.00	16	37.00	37.35	-14	910	-1.54%
2022/08/26	1	37.75	1	37.65	37.90	0	892	0.00%
2022/08/25	0	0.00	2	37.40	37.50	-2	871	-0.23%
2022/08/24	8	37.24	0	0.00	37.35	8	854	0.94%
2022/08/23	1	37.25	0	37.30	37.00	1	838	0.12%
2022/08/22	2	38.05	1	38.10	37.35	1	816	0.12%
2022/08/19	12	38.20	18	38.38	38.25	-6	759	-0.79%
2022/08/18	9	36.89	9	36.79	36.95	0	642	0.00%
2022/08/17	2	35.63	26	35.70	36.40	-24	582	-4.12%
2022/08/16	24	34.81	9	34.73	34.85	15	524	2.86%
2022/08/15	1	34.05	0	0.00	34.15	1	510	0.20%
2022/08/12	0	0.00	2	33.40	33.40	-2	500	-0.40%
2022/08/01	0	0.00	0.1	32.65	32.50	-0.1	484	-0.02%
2022/07/25	0	0.00	1	31.95	32.25	-1	489	-0.20%
2022/07/22	0	0.00	0.1	32.00	31.85	-0.1	491	-0.02%
2022/07/21	1	31.55	1	31.60	31.70	0	509	0.00%
2022/07/20	1	31.80	0.3	31.75	31.55	0.7	508	0.14%
2022/07/19	0	31.50	10.5	31.45	31.45	-10.5	511	-2.05%
2022/07/18	11	32.12	0	0.00	32.65	11	514	2.14%
2022/07/15	2	32.10	1	32.15	32.10	1	500	0.20%
2022/07/08	1	32.40	0	0.00	32.30	1	518	0.19%
2022/07/06	2	31.80	0	0.00	31.40	2	529	0.38%
2022/07/04	0	32.35	1	32.20	32.10	-1	549	-0.18%
2022/06/28	0	0.00	3	34.70	34.45	-3	563	-0.53%
2022/06/23	1	34.00	0	0.00	33.95	1	579	0.17%
2022/06/22	1	34.15	0	0.00	33.95	1	590	0.17%
2022/06/02	0	0.00	1	34.90	34.90	-1	609	-0.16%
2022/05/31	0.4	34.90	1	34.65	34.90	-0.6	624	-0.09%
2022/05/30	6	34.37	0	0.00	34.45	6	624	0.96%
2022/05/27	0.1	34.10	0	0.00	34.05	0.1	624	0.01%
2022/05/20	0	34.25	0	0.00	34.20	0	642	0.00%
2022/05/19	0	0.00	3	33.40	33.65	-3	644	-0.47%
2022/05/05	0	0.00	2	34.48	34.40	-2	699	-0.29%
2022/05/03	0	0.00	1	34.15	34.20	-1	718	-0.14%
2022/04/27	4	33.95	0	0.00	33.75	4	769	0.52%
2022/04/25	1	35.10	0	0.00	35.00	1	773	0.13%
2022/04/20	0	0.00	1	35.65	35.75	-1	808	-0.12%
2022/04/19	0	0.00	2	34.95	35.05	-2	839	-0.24%
2022/04/18	3	34.65	2	34.70	34.60	1	869	0.11%
2022/04/15	2	35.00	0	0.00	34.90	2	903	0.22%
2022/04/13	0	0.00	6	35.56	35.50	-6	1,170	-0.51%
2022/04/11	2	36.00	3	36.15	35.95	-1	1,527	-0.07%
2022/04/07	3	37.02	0	0.00	37.00	3	1,639	0.18%
2022/03/28	2	37.85	0	0.00	38.05	2	1,618	0.12%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	7	38.94	39.10	-7	1,598	-0.44%
2022/03/23	0	0.00	1	38.75	38.80	-1	1,592	-0.06%
2022/03/17	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/16	1	37.50	0	0.00	37.60	1	1,588	0.06%
2022/03/15	1	37.65	1	37.75	37.70	0	1,594	0.00%
2022/03/11	0.3	38.35	0	0.00	38.00	0.3	1,596	0.02%
2022/03/10	0	0.00	1	38.40	38.25	-1	1,596	-0.06%
2022/03/08	11	37.78	0	0.00	37.55	11	1,606	0.68%
2022/03/07	1	38.00	0	0.00	37.90	1	1,602	0.06%
2022/02/24	2	38.10	0	0.00	38.00	2	1,654	0.12%
2022/02/23	0	0.00	2	38.80	38.75	-2	1,654	-0.12%
2022/02/22	4	38.70	0	0.00	38.70	4	1,656	0.24%
2022/02/18	0	0.00	18	38.87	39.15	-18	1,694	-1.06%
2022/02/17	1	39.15	2	38.93	38.90	-1	1,694	-0.06%
2022/02/16	0	0.00	2	38.60	38.40	-2	1,697	-0.12%
2022/02/14	6	38.07	0	0.00	38.15	6	1,700	0.35%
2022/02/09	0	0.00	1	39.05	39.05	-1	1,698	-0.06%
2022/02/08	3	38.57	4.1	38.63	38.85	-1.1	1,700	-0.06%
2022/02/07	0	0.00	3	38.18	38.10	-3	1,707	-0.18%
2022/01/26	10	37.75	10	37.73	37.70	0	1,709	0.00%
2022/01/25	5	37.57	0	0.00	37.55	5	1,721	0.29%
2022/01/24	9	37.94	1	37.85	37.85	8	1,715	0.47%
2022/01/21	22.1	38.55	0	0.00	38.40	22.1	1,712	1.29%
2022/01/20	20	38.68	1	38.65	39.00	19	1,725	1.10%
2022/01/19	0.1	38.70	0	0.00	38.55	0.1	1,736	0.00%
2022/01/17	1	38.75	0	0.00	38.95	1	1,720	0.06%
2022/01/14	3	38.82	1	39.20	38.65	2	1,719	0.12%
2022/01/13	4	39.48	2	39.13	39.30	2	1,718	0.12%
2022/01/12	2	39.23	18	39.09	39.60	-16	1,708	-0.94%
2022/01/11	5	39.63	6.5	39.80	39.50	-1.5	1,678	-0.09%
2022/01/10	3.2	40.35	3	40.42	40.15	0.2	1,653	0.01%
2022/01/07	6.3	41.05	3	41.28	40.70	3.3	1,623	0.20%
2022/01/06	22.6	42.34	6	42.20	41.80	16.6	1,541	1.08%
2022/01/05	6.7	40.95	28.1	41.77	42.80	-21.4	1,360	-1.57%
2022/01/04	23.1	41.55	19	41.20	40.80	4.1	1,101	0.37%
2022/01/03	18.2	40.41	1	41.25	41.35	17.2	1,033	1.66%
2021/12/27	0.1	39.50	0	0.00	39.40	0.1	1,041	0.01%
2021/12/17	0	0.00	1	38.70	38.50	-1	1,055	-0.09%
2021/12/09	3	38.90	10	39.03	38.90	-7	1,087	-0.64%
2021/12/08	10	38.50	0	0.00	38.50	10	1,076	0.93%
2021/12/03	0	0.00	2	38.13	38.15	-2	1,082	-0.18%
2021/12/02	0	0.00	1	38.05	38.00	-1	1,078	-0.09%
2021/12/01	0.1	38.40	0	0.00	38.40	0.1	1,073	0.01%
2021/11/30	0.2	38.40	0.2	38.55	38.40	0	1,074	0.00%
2021/11/26	1	38.70	2	39.05	38.80	-1	1,086	-0.09%
2021/11/24	0	0.00	2	39.05	39.65	-2	1,082	-0.18%
2021/11/22	2	39.40	6	39.55	39.70	-4	1,045	-0.38%
2021/11/18	0	0.00	1	39.50	39.20	-1	1,034	-0.10%
2021/11/17	1.1	39.55	0	0.00	39.55	1.1	1,021	0.11%
2021/11/16	0	38.85	15	38.76	38.85	-15	999	-1.50%
2021/11/15	1	38.45	55	38.65	38.65	-54	998	-5.41%
2021/11/12	2	38.90	0	0.00	38.90	2	991	0.20%
2021/11/11	0	0.00	2	38.88	38.90	-2	1,004	-0.20%
2021/11/10	0.1	38.90	10	38.90	38.95	-9.9	1,017	-0.98%
2021/11/05	1	38.80	0	0.00	38.95	1	1,043	0.10%
2021/11/04	6	38.94	0	0.00	39.00	6	1,053	0.57%
2021/11/03	14	38.75	0	0.00	38.85	14	1,048	1.33%
2021/11/02	1	38.40	0.2	38.85	38.40	0.8	1,045	0.08%
2021/11/01	10	38.80	2	38.80	38.80	8	1,044	0.77%
2021/10/29	57	38.53	0	0.00	38.60	57	1,058	5.39%
2021/10/28	0.2	38.55	1	38.85	39.05	-0.8	1,046	-0.08%
2021/10/27	0.5	37.90	0	0.00	37.80	0.5	1,025	0.05%
2021/10/21	0.1	38.00	3	38.20	37.60	-2.9	1,091	-0.27%
2021/10/20	0	0.00	1	37.70	37.80	-1	1,077	-0.09%
2021/10/19	0	37.70	0	0.00	37.60	0	1,087	0.00%
2021/10/18	1	37.25	0	0.00	37.50	1	1,101	0.09%
2021/10/15	0	0.00	1	37.50	37.45	-1	1,140	-0.09%
2021/10/14	2	36.90	1	36.95	36.90	1	1,250	0.08%
2021/10/13	1	37.00	0	0.00	37.10	1	1,332	0.08%
2021/10/12	1	37.90	1	38.10	37.60	0	1,391	0.00%
2021/10/08	6.1	38.41	2	38.60	38.40	4.1	1,463	0.28%
2021/10/07	1.1	38.60	0	0.00	38.30	1.1	1,858	0.06%
2021/10/06	0	0.00	1	38.25	38.10	-1	1,847	-0.05%
2021/10/04	0.5	36.95	0	0.00	36.85	0.5	1,783	0.03%
2021/10/01	1.5	37.53	0	0.00	37.20	1.5	1,804	0.08%
2021/09/24	5	37.75	0	0.00	37.70	5	1,870	0.27%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/14	0.5	38.00	0	0.00	37.90	0.5	1,907	0.03%
2021/09/10	0	0.00	1	37.95	37.90	-1	1,936	-0.05%
2021/09/06	0	0.00	1	38.95	38.30	-1	1,991	-0.05%
2021/09/02	1	38.50	0	0.00	38.35	1	1,994	0.05%
2021/08/24	1	38.40	0	0.00	38.40	1	2,039	0.05%
2021/08/18	0	0.00	1	38.55	38.50	-1	2,080	-0.05%
2021/08/17	0	0.00	3	38.00	37.90	-3	2,091	-0.14%
2021/08/16	1	38.40	0	0.00	38.40	1	2,086	0.05%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/05	1	41.10	5	41.10	41.10	-4	2,223	-0.18%
2021/08/02	5	40.50	0	0.00	40.45	5	2,335	0.21%
2021/07/29	0	0.00	1	40.90	40.85	-1	2,357	-0.04%
2021/07/28	0	0.00	1	40.95	41.00	-1	2,374	-0.04%
2021/07/27	2	41.63	6	41.73	41.20	-4	2,410	-0.17%
2021/07/23	0	0.00	11	41.08	41.20	-11	2,446	-0.45%
2021/07/22	1	40.80	1	41.10	40.85	0	2,455	0.00%
2021/07/21	3	40.82	0	0.00	40.60	3	2,469	0.12%
2021/07/20	9	41.52	5	41.94	41.35	4	2,457	0.16%
2021/07/19	11	45.00	2	45.05	45.00	9	2,360	0.38%
2021/07/16	0	0.00	2	45.30	45.30	-2	2,335	-0.09%
2021/07/15	13	45.82	1	45.95	45.85	12	2,300	0.52%
2021/07/14	23	47.03	17	46.62	46.15	6	2,248	0.27%
2021/07/13	0	0.00	3	43.45	44.00	-3	1,848	-0.16%
2021/07/12	0.1	43.00	12	43.10	43.20	-11.9	1,833	-0.65%
2021/07/09	0	0.00	3	42.75	42.90	-3	1,847	-0.16%
2021/07/06	0	0.00	1.5	43.52	43.40	-1.5	1,954	-0.08%
2021/07/05	0	0.00	3	43.15	43.35	-3	2,016	-0.15%
2021/07/01	1	42.40	0	0.00	42.45	1	2,109	0.05%
2021/06/25	3	42.15	5	42.09	42.00	-2	2,200	-0.09%
2021/06/21	5	40.34	0	0.00	40.10	5	2,365	0.21%
2021/06/18	0	0.00	2	40.80	40.90	-2	2,524	-0.08%
2021/06/17	0	0.00	6	40.90	41.15	-6	2,589	-0.23%
2021/06/16	1	40.45	0	0.00	40.55	1	2,646	0.04%
2021/06/15	0	0.00	2	40.35	40.35	-2	2,701	-0.07%
2021/06/09	2	40.00	0	0.00	40.00	2	2,865	0.07%
2021/06/04	1	40.50	0	40.68	40.40	1	2,906	0.03%
2021/05/31	1	40.20	16	40.21	40.20	-15	2,949	-0.51%
2021/05/26	0	0.00	1	39.65	39.75	-1	3,014	-0.03%
2021/05/25	0	0.00	1	40.15	39.85	-1	3,032	-0.03%
2021/05/24	0	0.00	6	39.08	39.10	-6	3,059	-0.20%
2021/05/21	0	0.00	3	38.77	38.65	-3	3,162	-0.09%
2021/05/20	0.1	38.50	5	38.44	38.25	-4.9	3,233	-0.15%
2021/05/19	1	38.50	0	0.00	38.40	1	3,246	0.03%
2021/05/17	5	37.09	4	37.48	36.90	1	3,251	0.03%
2021/05/14	10	39.30	0	0.00	39.10	10	3,209	0.31%
2021/05/12	6	39.98	0	0.00	39.25	6	3,183	0.19%
2021/05/11	5	41.49	3	42.30	41.50	2	3,132	0.06%
2021/05/10	4	43.23	10	43.10	43.10	-6	3,114	-0.19%
2021/05/07	23	44.10	1	44.15	44.10	22	3,136	0.70%
2021/05/06	0.1	42.90	0	0.00	42.95	0.1	3,140	0.00%
2021/05/05	1	43.70	0	0.00	43.10	1	3,143	0.03%
2021/05/04	5.1	44.14	70	43.49	43.65	-64.9	3,183	-2.04%
2021/05/03	8.2	45.31	1	45.50	45.10	7.2	3,291	0.22%
2021/04/29	0	0.00	50	46.66	46.35	-50	3,338	-1.50%
2021/04/28	9	46.78	1	46.75	46.75	8	3,402	0.24%
2021/04/27	0	0.00	62.2	46.75	46.55	-62.2	3,484	-1.79%
2021/04/26	0	0.00	2	46.35	46.25	-2	3,494	-0.06%
2021/04/23	1	46.40	15	46.15	46.35	-14	3,557	-0.39%
2021/04/22	11.1	46.45	5	47.05	46.35	6.1	3,742	0.16%
2021/04/21	2.1	47.75	0	0.00	47.55	2.1	3,881	0.05%
2021/04/20	26	47.01	3	47.25	47.30	23	3,910	0.59%
2021/04/19	2	46.90	20	46.80	46.80	-18	4,077	-0.44%
2021/04/16	2	46.50	16	46.70	46.80	-14	4,170	-0.34%
2021/04/15	10	46.25	0	0.00	46.20	10	4,219	0.24%
2021/04/14	3	46.60	4	46.15	46.40	-1	4,309	-0.02%
2021/04/13	3	47.25	0	0.00	46.65	3	4,709	0.06%
2021/04/12	2	47.48	0	0.00	47.40	2	4,822	0.04%
2021/04/09	3	47.92	1	48.30	47.80	2	5,091	0.04%
2021/04/08	3	48.17	21	48.16	48.35	-18	5,046	-0.36%
2021/04/07	2	48.60	0	0.00	48.70	2	5,034	0.04%
2021/04/06	0	0.00	10	47.95	48.00	-10	5,075	-0.20%
2021/04/01	2	47.85	10	47.80	47.75	-8	5,204	-0.15%
2021/03/30	6	48.24	0	0.00	48.40	6	5,393	0.11%
2021/03/29	0	0.00	10	47.85	48.05	-10	5,491	-0.18%
2021/03/25	2	48.70	4	48.84	48.40	-2	5,565	-0.04%
2021/03/24	2	48.45	0	0.00	48.50	2	5,578	0.04%
2021/03/23	0	0.00	4	49.80	48.90	-4	5,660	-0.07%
2021/03/22	3	48.37	2	48.85	48.85	1	5,619	0.02%
2021/03/19	0	0.00	3	48.27	48.30	-3	5,702	-0.05%
2021/03/18	0	0.00	5	48.05	48.05	-5	6,029	-0.08%
2021/03/17	14	47.89	11	48.41	47.85	3	6,604	0.05%
2021/03/16	5	47.20	0	0.00	47.05	5	6,611	0.08%
2021/03/15	0	0.00	2	46.98	47.15	-2	6,635	-0.03%
2021/03/12	0	0.00	1	46.95	46.85	-1	6,717	-0.01%
2021/03/11	1	46.60	1	46.60	46.60	0	6,795	0.00%
2021/03/09	1	45.40	0	0.00	46.10	1	6,962	0.01%
2021/03/08	10	46.05	0	0.00	45.85	10	6,998	0.14%
2021/02/25	0	0.00	3	47.03	47.15	-3	7,192	-0.04%
2021/02/24	0	0.00	108	47.36	46.80	-108	7,232	-1.49%	大賣/鉅額交易
2021/02/23	2	47.68	133	47.77	47.50	-131	7,210	-1.82%	大賣/鉅額交易
2021/02/22	23	46.85	50.1	47.55	47.55	-27.1	7,116	-0.38%
2021/02/19	2	46.20	11	46.27	46.45	-9	7,059	-0.13%
2021/02/18	0	0.00	3	45.82	46.05	-3	7,137	-0.04%
2021/02/03	10	44.70	0	0.00	44.35	10	7,123	0.14%
2021/01/29	1	45.00	5	45.05	44.85	-4	7,089	-0.06%
2021/01/28	17	46.14	0	0.00	45.90	17	7,043	0.24%
2021/01/27	2	46.40	0	0.00	46.75	2	7,024	0.03%
2021/01/25	6	45.87	25	46.69	47.00	-19	6,957	-0.27%
2021/01/22	2	44.45	0	0.00	45.80	2	6,817	0.03%
2021/01/21	0	0.00	24	44.20	44.05	-24	6,744	-0.36%
2021/01/20	32.1	45.94	21	45.04	44.60	11.1	6,668	0.17%
2021/01/19	0	0.00	4.2	46.36	46.20	-4.2	6,593	-0.06%
2021/01/18	251	46.56	12	46.13	46.15	239	6,568	3.64%	大買/鉅額交易
2021/01/15	14	48.66	6	48.44	47.25	8	6,499	0.12%
2021/01/14	13	48.56	5	48.93	49.25	8	6,351	0.13%
2021/01/13	0	0.00	1	47.75	47.90	-1	6,186	-0.02%
2021/01/12	20	48.40	2	47.83	47.65	18	6,282	0.29%
2021/01/11	1	48.35	0.1	48.25	48.25	0.9	6,268	0.02%
2021/01/08	1	48.00	3	47.68	47.85	-2	6,230	-0.03%
2021/01/07	0	0.00	18	48.09	48.25	-18	6,210	-0.29%
2021/01/06	44	50.12	15	49.20	48.55	29	6,109	0.47%
2021/01/05	2	48.23	2	48.45	48.80	0	5,670	0.00%
2021/01/04	28	49.12	10.1	49.22	48.50	17.9	5,539	0.32%
2020/12/31	7	47.11	0	0.00	47.10	7	5,229	0.13%
2020/12/30	1	47.15	23.1	46.93	47.40	-22.1	5,203	-0.42%
2020/12/29	2	47.23	0	0.00	46.95	2	5,154	0.04%
2020/12/28	15	48.34	1	48.10	48.10	14	5,077	0.28%
2020/12/25	9	48.10	17.4	47.76	48.50	-8.4	4,927	-0.17%
2020/12/24	0.9	46.95	0	0.00	46.80	0.9	4,727	0.02%
2020/12/23	8	47.10	4	47.05	47.05	4	4,716	0.08%
2020/12/22	0.2	47.05	2	46.33	45.80	-1.9	4,700	-0.04%
2020/12/21	3	47.00	3	46.73	47.10	0	4,638	0.00%
2020/12/18	0.1	46.55	0	0.00	46.30	0.1	4,550	0.00%
2020/12/17	1	46.40	10	46.60	46.70	-9	4,507	-0.20%
2020/12/16	1	47.80	0	0.00	47.40	1	4,408	0.02%
2020/12/15	8	47.29	17	47.09	46.60	-9	4,289	-0.21%
2020/12/14	35.3	47.85	24.1	48.28	48.20	11.3	4,139	0.27%
2020/12/11	81	47.11	95.1	47.33	47.60	-14.1	3,748	-0.38%
2020/12/10	6	43.82	8	44.18	44.55	-2	3,138	-0.06%
2020/12/09	4	44.05	2	43.85	43.85	2	3,034	0.07%
2020/12/08	4	44.73	9	44.51	44.20	-5	3,034	-0.16%
2020/12/07	2	44.48	1	44.00	44.40	1	2,953	0.03%
2020/12/04	2	43.90	5	44.00	44.00	-3	2,895	-0.10%
2020/12/03	8	44.31	13.1	44.17	44.20	-5.1	2,851	-0.18%
2020/12/02	6	43.53	0	0.00	43.60	6	2,768	0.22%
2020/12/01	3	42.95	1	43.45	43.40	2	2,770	0.07%
2020/11/30	7	43.46	2	43.35	42.90	5	2,867	0.17%
2020/11/27	0	0.00	0.1	42.95	43.00	-0.1	2,881	0.00%
2020/11/26	5	42.60	14	42.65	42.65	-9	2,960	-0.30%
2020/11/25	5	42.41	0	0.00	42.30	5	2,982	0.17%
2020/11/24	18	42.88	9	42.56	42.65	9	2,981	0.30%
2020/11/23	2	42.38	2	42.15	42.55	0	2,876	0.00%
2020/11/20	3	41.90	1	41.85	41.85	2	2,850	0.07%
2020/11/19	0	0.00	3	42.20	42.10	-3	2,893	-0.10%
2020/11/18	3	42.07	0	0.00	42.10	3	2,974	0.10%
2020/11/17	8.1	42.22	14	42.17	42.15	-5.9	3,148	-0.19%
2020/11/12	4	41.73	0	0.00	41.50	4	3,711	0.11%
2020/11/11	0.1	41.05	0	0.00	41.05	0.1	3,734	0.00%
2020/11/10	1	41.15	2	41.03	40.85	-1	3,747	-0.03%
2020/11/09	0	0.00	1	40.85	40.75	-1	3,763	-0.03%
2020/11/05	0	0.00	1	40.65	40.75	-1	3,879	-0.03%
2020/11/04	6	40.78	5	40.65	40.65	1	3,907	0.03%
2020/11/03	1	40.90	0	0.00	40.60	1	4,019	0.02%
2020/11/02	5	40.10	0	0.00	40.05	5	4,074	0.12%
2020/10/29	5	41.00	0	0.00	41.00	5	4,260	0.12%
2020/10/28	0.1	41.60	2	41.73	41.65	-1.9	4,268	-0.05%
2020/10/27	4	42.38	4	42.08	42.25	0	4,271	0.00%
2020/10/26	0	0.00	1	41.95	42.30	-1	4,270	-0.02%
2020/10/23	1	41.70	0	0.00	41.95	1	4,283	0.02%
2020/10/22	1	42.15	6	41.88	42.10	-5	4,342	-0.12%
2020/10/21	0	0.00	4	42.13	42.05	-4	4,348	-0.09%
2020/10/20	19	42.43	18	42.41	42.30	1	4,456	0.02%
2020/10/19	29	41.98	27	42.17	42.85	2	4,359	0.05%
2020/10/16	1	42.05	29	41.84	41.05	-28	4,377	-0.64%
2020/10/15	4	41.39	3	41.58	41.45	1	4,529	0.02%
2020/10/14	0	0.00	2	40.70	40.80	-2	4,576	-0.04%
2020/10/13	2	40.20	0	0.00	40.35	2	4,787	0.04%
2020/10/12	6	40.41	2	40.35	40.60	4	4,894	0.08%
2020/10/08	0	0.00	11	41.35	41.30	-11	4,945	-0.22%
2020/10/07	1	41.25	0	0.00	41.30	1	5,013	0.02%
2020/10/06	2	41.38	10	41.48	41.25	-8	5,135	-0.16%
2020/09/30	0	0.00	1	41.15	40.90	-1	5,753	-0.02%
2020/09/29	0	0.00	4	40.70	40.60	-4	5,813	-0.07%
2020/09/25	42	41.26	17	41.10	41.20	25	6,077	0.41%
2020/09/24	1	40.60	0	0.00	40.40	1	6,049	0.02%
2020/09/22	2	40.33	0	0.00	40.20	2	6,190	0.03%
2020/09/21	4	41.53	0	0.00	40.85	4	6,266	0.06%
2020/09/17	2	41.50	1	41.70	41.35	1	6,348	0.02%
2020/09/16	1	41.30	0	0.00	41.35	1	6,514	0.02%
2020/09/15	0	0.00	3	41.40	41.55	-3	6,828	-0.04%
2020/09/14	2	41.20	0	0.00	41.40	2	6,860	0.03%
2020/09/11	1	40.65	11	40.10	40.10	-10	6,849	-0.15%
2020/09/10	1	40.60	0	0.00	40.60	1	6,820	0.01%
2020/09/09	3	40.78	1	40.55	41.20	2	6,839	0.03%
2020/09/07	0	0.00	11	42.34	41.70	-11	6,812	-0.16%
2020/09/04	1	42.30	0	0.00	42.60	1	6,795	0.01%
2020/09/03	14	43.36	0	0.00	43.10	14	6,761	0.21%
2020/09/02	3	42.98	1	42.95	42.80	2	6,641	0.03%
2020/09/01	1	43.10	2	43.05	43.10	-1	6,643	-0.02%
2020/08/27	0	0.00	2	42.35	42.30	-2	6,576	-0.03%
2020/08/25	1	42.20	23	42.25	42.25	-22	6,525	-0.34%
2020/08/24	24	42.93	0	0.00	42.75	24	6,469	0.37%
2020/08/21	0	0.00	8	42.80	42.85	-8	6,403	-0.12%
2020/08/20	0	0.00	6	41.78	40.90	-6	6,284	-0.10%
2020/08/19	29	43.86	8	43.43	43.25	21	6,081	0.35%
2020/08/17	0	0.00	7	41.31	41.35	-7	5,670	-0.12%
2020/08/14	1	40.15	0	0.00	40.20	1	5,639	0.02%
2020/08/13	3	40.32	0	0.00	40.40	3	5,632	0.05%
2020/08/12	100	39.83	198	40.40	40.70	-98	5,622	-1.74%	大賣/
2020/08/11	3	40.00	2	40.75	40.00	1	5,566	0.02%
2020/08/10	2	41.20	0.2	41.00	41.00	1.8	5,553	0.03%
2020/08/07	5	41.24	23	41.68	41.15	-18	5,549	-0.32%
2020/08/06	10	41.50	4	41.10	41.05	6	5,466	0.11%
2020/08/05	23	41.15	4	41.29	41.45	19	5,439	0.35%
2020/08/04	2	40.73	2	41.35	40.85	0	5,472	0.00%
2020/08/03	0	0.00	5	40.48	40.50	-5	5,366	-0.09%
2020/07/31	2	39.80	0	0.00	39.75	2	5,363	0.04%
2020/07/30	1	39.60	0	0.00	39.80	1	5,370	0.02%
2020/07/29	0	0.00	1	39.50	39.35	-1	5,379	-0.02%
2020/07/28	2	39.05	0	0.00	39.00	2	5,409	0.04%
2020/07/27	4	40.19	0	0.00	39.90	4	5,528	0.07%
2020/07/24	7	42.30	1	42.60	41.50	6	5,541	0.11%
2020/07/23	1	41.80	6	41.97	42.35	-5	5,432	-0.09%
2020/07/22	17	41.21	15	41.05	41.35	2	5,414	0.04%
2020/07/21	13	43.45	4	43.80	43.50	9	5,327	0.17%
2020/07/20	3	43.78	3	44.08	43.95	0	5,169	0.00%
2020/07/17	100	44.80	7	44.56	44.55	93	5,089	1.83%
2020/07/16	10	44.18	8	44.57	44.50	2	4,903	0.04%
2020/07/15	0.1	43.45	11	43.61	43.45	-10.9	4,803	-0.23%
2020/07/14	14	44.03	4	43.95	44.10	10	4,776	0.21%
2020/07/13	5	44.26	2	44.40	44.40	3	4,729	0.06%
2020/07/10	23	44.56	27	44.59	44.45	-4	4,649	-0.09%
2020/07/09	1	43.50	16	43.26	43.75	-15	4,245	-0.35%
2020/07/07	8	41.79	12	41.85	42.00	-4	4,020	-0.10%
2020/07/06	0	0.00	11	41.25	41.25	-11	3,895	-0.28%
2020/07/03	10	40.45	0	0.00	40.25	10	3,836	0.26%
2020/07/02	4	39.98	3	40.22	40.40	1	3,898	0.03%
2020/07/01	12	40.13	3	40.25	40.05	9	3,958	0.23%
2020/06/30	1	39.80	4	39.56	39.90	-3	3,875	-0.08%
2020/06/29	9	38.43	0	0.00	38.35	9	3,815	0.24%
2020/06/24	0	0.00	3	39.15	39.05	-3	3,795	-0.08%
2020/06/23	9	39.18	3	39.30	39.40	6	3,794	0.16%
2020/06/22	8	39.72	11	39.49	40.00	-3	3,668	-0.08%
2020/06/19	0	0.00	1.1	38.50	38.45	-1.1	3,386	-0.03%
2020/06/17	0	0.00	1	37.90	37.80	-1	3,348	-0.03%
2020/06/16	1	37.80	3	37.67	38.00	-2	3,368	-0.06%
2020/06/15	5	36.77	1	37.10	36.60	4	3,404	0.12%
2020/06/12	1	35.80	0	0.00	36.90	1	3,425	0.03%
2020/06/11	8	37.59	0	0.00	37.35	8	3,458	0.23%
2020/06/10	1	37.95	0	0.00	37.95	1	3,500	0.03%
2020/06/09	12	37.93	1	37.95	37.80	11	3,634	0.30%
2020/06/08	17	38.41	0	0.00	38.20	17	3,693	0.46%
2020/06/05	3	38.46	4	38.36	38.75	-1	3,634	-0.03%
2020/06/04	1	38.25	3	37.95	37.95	-2	3,598	-0.06%
2020/06/03	1	37.70	4	37.68	37.70	-3	3,619	-0.08%
2020/06/02	0	0.00	1	37.45	37.40	-1	3,603	-0.03%
2020/06/01	3	37.03	4	37.21	37.10	-1	3,607	-0.03%
2020/05/29	1	36.35	0	0.00	36.35	1	3,604	0.03%
2020/05/28	19	36.68	1	36.70	36.70	18	3,613	0.50%
2020/05/27	6	37.43	15	37.50	37.35	-9	3,604	-0.25%
2020/05/26	15	36.30	1	37.00	37.00	14	3,549	0.39%
2020/05/25	3	35.70	0	0.00	35.80	3	3,519	0.09%
2020/05/19	2	36.25	2	36.40	36.25	0	3,493	0.00%
2020/05/18	7	36.00	0	0.00	36.10	7	3,519	0.20%
2020/05/14	1	37.10	0	0.00	37.10	1	3,515	0.03%
2020/05/13	21	37.89	0	0.00	37.95	21	3,509	0.60%
2020/05/12	3	38.23	0	0.00	38.20	3	3,502	0.09%
2020/05/11	16	38.66	23	38.95	38.60	-7	3,486	-0.20%
2020/05/05	2	38.10	0	0.00	37.65	2	3,364	0.06%
2020/05/04	1	37.15	1	37.45	37.65	0	3,364	0.00%
2020/04/30	7	38.56	3	38.32	38.45	4	3,359	0.12%
2020/04/29	1	36.60	2	36.30	37.10	-1	3,229	-0.03%
2020/04/28	2	36.23	5	36.29	36.30	-3	3,230	-0.09%
2020/04/27	1	35.65	0	0.00	36.00	1	3,293	0.03%
2020/04/24	4	36.09	1	36.05	35.75	3	3,281	0.09%
2020/04/23	8	35.44	2	35.75	35.85	6	3,191	0.19%
2020/04/20	0	0.00	1	35.50	35.45	-1	3,167	-0.03%
2020/04/15	0	0.00	2	35.15	35.10	-2	3,179	-0.06%
2020/04/09	0	0.00	6	34.73	34.40	-6	3,353	-0.18%
2020/04/08	4	34.89	5	34.95	35.00	-1	3,473	-0.03%
2020/04/07	6	34.61	2	35.10	34.90	4	3,459	0.12%
2020/04/06	0	0.00	2	32.50	32.75	-2	3,453	-0.06%
2020/03/30	0	0.00	3	27.95	29.50	-3	3,626	-0.08%
2020/03/27	3	29.80	0	0.00	28.90	3	3,612	0.08%
2020/03/26	0	0.00	2	28.90	28.70	-2	3,601	-0.06%
2020/03/25	2	28.30	0	0.00	27.70	2	3,579	0.06%
2020/03/24	0	0.00	13	26.40	26.80	-13	3,562	-0.36%
2020/03/20	31	25.37	0	0.00	25.70	31	3,597	0.86%
2020/03/19	10	25.10	1	23.80	23.40	9	3,583	0.25%
2020/03/17	0	0.00	1	27.30	26.90	-1	3,842	-0.03%
2020/03/16	4	28.01	2	29.40	27.80	2	3,911	0.05%
2020/03/13	25	28.36	1	28.45	28.45	24	4,071	0.59%
2020/03/12	5	32.60	0	0.00	31.50	5	4,017	0.12%
2020/03/11	10	35.20	10	35.50	34.80	0	3,992	0.00%
2020/03/10	11	34.27	12	35.14	35.05	-1	4,013	-0.02%
2020/03/09	4	35.48	2	35.63	35.00	2	4,066	0.05%
2020/03/06	1	36.90	1	36.75	36.75	0	4,173	0.00%
2020/03/05	0	0.00	20	37.53	37.65	-20	4,251	-0.47%
2020/03/02	1	36.05	1	36.35	36.50	0	4,344	0.00%
2020/02/27	3	37.68	2	37.18	37.20	1	4,385	0.02%
2020/02/26	5	37.95	1	38.05	38.20	4	4,383	0.09%
2020/02/24	1	37.90	0	0.00	37.95	1	4,427	0.02%
2020/02/21	1	38.35	1	38.60	38.35	0	4,472	0.00%
2020/02/20	1	38.95	2	39.10	38.75	-1	4,492	-0.02%
2020/02/19	2	38.65	4	38.88	38.85	-2	4,531	-0.04%
2020/02/18	2	38.08	1	38.45	38.10	1	4,567	0.02%
2020/02/17	1	38.85	2	38.70	38.80	-1	4,685	-0.02%
2020/02/14	2	39.40	24	39.35	39.40	-22	5,007	-0.44%
2020/02/13	1	39.05	1	39.40	38.85	0	5,135	0.00%
2020/02/12	10	38.80	1	38.95	39.25	9	5,342	0.17%
2020/02/10	23	37.41	0	0.00	38.00	23	5,641	0.41%
2020/02/06	1	39.60	1	39.25	39.40	0	5,885	0.00%
2020/02/05	0	0.00	6	38.75	38.90	-6	5,997	-0.10%
2020/02/04	0	0.00	2	39.03	39.40	-2	6,363	-0.03%
2020/02/03	2	37.20	3	37.15	38.00	-1	6,511	-0.02%
2020/01/31	3	39.80	3	39.60	39.80	0	6,658	0.00%
2020/01/30	15	41.24	0	0.00	40.30	15	6,867	0.22%
2020/01/17	3	44.82	2	45.20	44.75	1	7,059	0.01%
2020/01/16	0	0.00	1	44.50	44.70	-1	7,236	-0.01%
2020/01/15	2	44.10	2	44.10	44.10	0	7,475	0.00%
2020/01/14	1	44.60	6	44.34	44.45	-5	8,362	-0.06%
2020/01/13	0	0.00	0.2	43.60	43.60	-0.2	8,385	0.00%
2020/01/10	1.2	42.89	1	43.40	43.40	0.2	8,464	0.00%
2020/01/09	2	43.40	11	43.56	43.20	-9	8,509	-0.11%
2020/01/08	11	43.59	1	43.70	43.25	10	8,763	0.11%
2020/01/07	5	43.26	0.6	43.00	43.00	4.4	8,956	0.05%
2020/01/06	12	44.22	0	0.00	44.15	12	9,363	0.13%
2020/01/03	1	46.30	0	0.00	45.35	1	9,819	0.01%
2020/01/02	13	46.35	0	0.00	45.90	13	10,112	0.13%
2019/12/31	1	46.50	2	45.98	45.80	-1	10,155	-0.01%
2019/12/30	1	46.35	18	46.28	46.10	-17	10,186	-0.17%
2019/12/27	5	45.56	31	45.89	46.00	-26	10,049	-0.26%
2019/12/26	3	44.43	16	44.38	44.80	-13	9,824	-0.13%
2019/12/25	0.5	43.70	0.3	43.70	43.85	0.2	9,696	0.00%
2019/12/24	0.5	43.60	0	0.00	43.85	0.5	9,720	0.01%
2019/12/23	3	43.90	0	0.00	43.75	3	9,746	0.03%
2019/12/20	0	0.00	3	43.68	43.45	-3	9,733	-0.03%
2019/12/19	0	0.00	13	43.15	43.20	-13	9,735	-0.13%
2019/12/18	21	43.61	2	43.45	43.40	19	9,748	0.19%
2019/12/17	0	0.00	1	43.95	43.90	-1	9,828	-0.01%
2019/12/16	0	0.00	1	43.90	44.10	-1	9,899	-0.01%
2019/12/13	17	43.89	10	44.31	43.70	7	10,019	0.07%
2019/12/12	23	45.68	5	46.00	44.65	18	9,924	0.18%
2019/12/11	2	45.03	3	44.98	45.25	-1	9,721	-0.01%
2019/12/10	23	44.90	23	44.98	44.80	0	9,684	0.00%
2019/12/09	22	43.90	9	44.29	43.85	13	9,488	0.14%
2019/12/06	0	0.00	2	43.90	44.15	-2	9,472	-0.02%
2019/12/05	3	43.32	1	43.25	43.30	2	9,755	0.02%
2019/12/04	6	43.37	0	0.00	43.00	6	9,952	0.06%
2019/12/03	8	44.03	7	44.11	43.90	1	9,913	0.01%
2019/12/02	7	43.78	7	43.41	43.50	0	9,777	0.00%
2019/11/29	1	42.85	1	43.15	43.15	0	9,734	0.00%
2019/11/28	4	43.28	8	43.40	43.45	-4	9,673	-0.04%
2019/11/27	1	43.60	0	0.00	43.55	1	9,674	0.01%
2019/11/26	2	43.20	3	43.22	43.50	-1	9,652	-0.01%
2019/11/25	1	42.60	0	0.00	42.75	1	9,633	0.01%
2019/11/22	0	0.00	1	42.45	42.35	-1	9,644	-0.01%
2019/11/21	2	42.40	4	42.36	42.60	-2	9,690	-0.02%
2019/11/20	3	42.43	7	42.56	42.35	-4	9,701	-0.04%
2019/11/19	4	43.55	0	0.00	43.20	4	9,746	0.04%
2019/11/18	9	43.38	2	43.43	43.50	7	9,730	0.07%
2019/11/15	15.5	42.77	6	42.96	43.05	9.5	9,742	0.10%
2019/11/14	2	42.08	20	42.25	42.20	-18	9,773	-0.18%
2019/11/13	33	42.50	6	42.31	42.10	27	9,656	0.28%
2019/11/12	6	44.97	5	44.76	44.65	1	9,317	0.01%
2019/11/11	7.5	45.67	3	46.32	45.20	4.5	9,183	0.05%
2019/11/08	0	0.00	30	45.23	45.70	-30	8,954	-0.34%
2019/11/07	17	45.11	14	45.30	44.95	3	8,821	0.03%
2019/11/06	6	43.51	9	44.74	44.60	-3	8,649	-0.03%
2019/11/05	16	43.97	3	44.15	44.05	13	8,518	0.15%
2019/11/04	2	45.63	9	45.22	45.00	-7	8,393	-0.08%
2019/11/01	22	46.70	46	46.13	45.90	-24	8,267	-0.29%
2019/10/31	5	45.65	15	45.72	45.70	-10	7,899	-0.13%
2019/10/30	2	45.18	10	45.41	45.00	-8	7,712	-0.10%
2019/10/29	23	45.62	15	45.14	44.75	8	7,522	0.11%
2019/10/28	5	44.44	17	44.32	44.20	-12	7,296	-0.16%
2019/10/25	9	44.04	0	0.00	43.80	9	7,172	0.13%
2019/10/24	15	45.15	10	45.48	44.80	5	7,057	0.07%
2019/10/23	32	45.63	3	46.72	45.05	29	6,886	0.42%
2019/10/22	32	46.86	40	46.72	46.00	-8	6,665	-0.12%
2019/10/21	6	44.03	2	43.88	44.00	4	5,805	0.07%
2019/10/18	1	43.30	22	43.54	43.60	-21	5,744	-0.37%
2019/10/17	3	43.02	4	42.90	43.35	-1	5,658	-0.02%
2019/10/16	18	43.86	17	43.98	43.05	1	5,626	0.02%
2019/10/15	12	43.44	16	43.50	43.30	-4	5,344	-0.07%
2019/10/14	81	43.31	81	43.28	44.55	0	5,150	0.00%
2019/10/09	24	39.86	20	40.04	40.50	4	4,702	0.09%
2019/10/08	31	38.81	78	38.70	38.50	-47	4,309	-1.09%
2019/10/07	23	37.24	13	37.33	37.35	10	4,173	0.24%
2019/10/04	8	36.38	1	35.45	36.55	7	4,071	0.17%
2019/10/03	0	0.00	5	35.05	35.05	-5	3,990	-0.13%
2019/10/02	0	0.00	2	35.30	35.40	-2	3,985	-0.05%
2019/10/01	0	0.00	0.1	35.20	35.20	-0.1	3,992	0.00%
2019/09/27	2	34.73	0	0.00	34.80	2	4,004	0.05%
2019/09/25	2	35.55	1	35.10	35.55	1	3,944	0.03%
2019/09/23	0	0.00	7	36.33	36.45	-7	3,901	-0.18%
2019/09/20	15	36.28	2	36.40	36.10	13	3,869	0.34%
2019/09/19	8	36.48	4	36.49	36.50	4	3,745	0.11%
2019/09/18	3	36.18	5.3	36.52	37.00	-2.3	3,653	-0.06%
2019/09/17	1	35.55	1	36.00	35.55	0	3,510	0.00%
2019/09/16	3	35.85	2	35.80	35.95	1	3,567	0.03%
2019/09/12	2	36.00	4	35.55	36.15	-2	3,531	-0.06%
2019/09/11	6	34.58	1	34.70	34.70	5	3,454	0.14%
2019/09/10	2	35.20	6	35.36	34.80	-4	3,423	-0.12%
2019/09/09	7	36.20	4	37.23	35.70	3	3,350	0.09%
2019/09/06	9	36.09	44	36.31	36.60	-35	3,022	-1.16%
2019/09/05	18	35.11	1	35.20	34.85	17	2,852	0.60%
2019/09/03	2	35.08	4	35.21	35.20	-2	2,837	-0.07%
2019/09/02	0	0.00	1	34.85	34.80	-1	2,785	-0.04%
2019/08/30	2	34.60	1.1	35.11	34.65	0.9	2,772	0.03%
2019/08/29	1	34.45	8	34.15	34.50	-7	2,747	-0.25%
2019/08/28	5	34.15	4	34.45	34.30	1	2,732	0.04%
2019/08/27	5.2	33.88	16	33.71	33.75	-10.8	2,691	-0.40%
2019/08/26	12	33.58	11	33.45	33.35	1	2,671	0.04%
2019/08/23	8.6	35.55	0	0.00	35.30	8.6	2,631	0.33%
2019/08/22	13.3	35.90	13	35.91	35.75	0.3	2,602	0.01%
2019/08/21	3	34.92	0	0.00	34.85	3	2,522	0.12%
2019/08/20	35	35.05	0	0.00	35.05	35	2,497	1.40%
2019/08/19	2	35.03	13	34.24	35.05	-11	2,432	-0.45%
2019/08/16	0	0.00	3	32.53	32.90	-3	2,354	-0.13%
2019/08/15	1	31.20	0	0.00	31.60	1	2,333	0.04%
2019/08/14	0	0.00	1	32.75	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	3	31.55	31.90	-3	2,342	-0.13%
2019/08/08	0	0.00	4	32.20	32.00	-4	2,394	-0.17%
2019/08/07	2	31.00	9	31.18	31.05	-7	2,406	-0.29%
2019/08/06	7	30.26	1	30.50	30.50	6	2,497	0.24%
2019/08/05	1	31.20	0	0.00	30.80	1	2,551	0.04%
2019/08/02	5	31.96	1	31.85	31.80	4	2,666	0.15%
2019/08/01	1	33.60	0	0.00	33.35	1	2,703	0.04%
2019/07/31	13	33.64	0	0.00	34.00	13	2,807	0.46%
2019/07/30	5	35.21	1	34.95	35.15	4	2,822	0.14%
2019/07/29	1	35.75	2	35.65	35.65	-1	2,808	-0.04%
2019/07/26	1	35.70	3.2	35.70	35.70	-2.2	2,837	-0.08%
2019/07/25	2	34.88	7	34.84	35.30	-5	2,875	-0.17%
2019/07/24	6	34.69	0	0.00	34.65	6	2,889	0.21%
2019/07/23	2	35.35	0	0.00	35.15	2	2,959	0.07%
2019/07/22	2	35.33	0	0.00	35.15	2	3,052	0.07%
2019/07/19	0	0.00	0.3	35.10	35.10	-0.3	3,036	-0.01%
2019/07/18	4	35.20	1	35.70	34.90	3	3,040	0.10%
2019/07/16	3	35.30	0	0.00	35.10	3	3,048	0.10%
2019/07/15	13	35.50	3	35.15	35.15	10	3,079	0.32%
2019/07/12	4.1	36.28	0	0.00	35.80	4.1	3,119	0.13%
2019/07/11	4	36.18	4	36.09	36.80	0	3,099	0.00%
2019/07/10	0	0.00	1.1	34.35	35.80	-1.1	2,908	-0.04%
2019/07/08	0	0.00	3	32.38	32.35	-3	2,991	-0.10%
2019/07/05	1	33.20	0	0.00	32.80	1	3,075	0.03%
2019/07/04	0.1	32.90	2	32.55	32.90	-1.9	3,180	-0.06%
2019/07/02	1	32.30	0	0.00	32.30	1	3,420	0.03%
2019/07/01	1	32.35	3	32.40	32.60	-2	3,839	-0.05%
2019/06/28	0	0.00	1	31.65	31.65	-1	3,864	-0.03%
2019/06/27	0	0.00	2	31.85	31.70	-2	3,904	-0.05%
2019/06/26	2	31.35	0	0.00	31.45	2	3,933	0.05%
2019/06/25	5	31.54	0	0.00	31.45	5	4,004	0.12%
2019/06/21	6.1	32.58	2	32.75	31.70	4.1	4,317	0.09%
2019/06/20	0	0.00	4	32.18	32.35	-4	4,331	-0.09%
2019/06/19	0.1	31.75	0	0.00	31.65	0.1	4,389	0.00%
2019/06/18	1	30.95	0	0.00	31.00	1	4,417	0.02%
2019/06/14	2	31.65	0	0.00	31.55	2	4,557	0.04%
2019/06/13	4	31.59	0	0.00	31.50	4	4,625	0.09%
2019/06/12	2	32.05	2	32.50	32.95	0	4,701	0.00%
2019/06/11	0	0.00	1	31.30	31.15	-1	4,830	-0.02%
2019/06/10	0.1	31.00	0	0.00	31.00	0.1	5,174	0.00%
2019/06/06	1	31.00	0	0.00	30.65	1	5,754	0.02%
2019/06/03	0.1	31.65	1	31.60	31.50	-0.9	6,445	-0.01%
2019/05/30	0	0.00	1	31.25	31.40	-1	7,087	-0.01%
2019/05/29	1	30.75	0	0.00	30.75	1	7,135	0.01%
2019/05/21	0	0.00	1	32.35	32.65	-1	7,196	-0.01%
2019/05/20	0	0.00	0	32.10	32.10	0	7,191	0.00%
2019/05/16	2	33.05	0	0.00	32.85	2	7,308	0.03%
2019/05/15	0	0.00	2	34.03	33.95	-2	7,297	-0.03%
2019/05/14	0	0.00	1	33.00	33.00	-1	7,285	-0.01%
2019/05/13	3	33.03	0	0.00	32.80	3	7,185	0.04%
2019/05/10	18	33.98	1	35.05	33.70	17	7,109	0.24%
2019/05/08	2	35.68	1	36.10	35.35	1	6,904	0.01%
2019/05/07	3	37.38	0	0.00	37.35	3	6,796	0.04%
2019/05/03	0	0.00	1	39.00	39.00	-1	6,703	-0.01%
2019/05/02	1	38.20	3	38.90	38.80	-2	6,634	-0.03%
2019/04/30	0	0.00	5	37.00	37.50	-5	6,546	-0.08%
2019/04/29	5	37.88	5	37.20	37.50	0	6,501	0.00%
2019/04/26	1	38.95	3	39.13	38.95	-2	6,379	-0.03%
2019/04/24	0	0.00	4	38.10	37.85	-4	6,232	-0.06%
2019/04/23	3	38.12	1.2	38.02	37.95	1.8	6,208	0.03%
2019/04/22	0	0.00	4.2	38.69	38.65	-4.2	6,181	-0.07%
2019/04/19	1	38.00	0	0.00	37.70	1	6,119	0.02%
2019/04/18	2	38.33	0	0.00	38.25	2	6,016	0.03%
2019/04/17	5	39.80	5	40.62	39.20	0	5,932	0.00%
2019/04/16	2	39.50	1	40.35	39.50	1	5,834	0.02%
2019/04/15	1	40.20	3	39.90	40.20	-2	5,761	-0.03%
2019/04/12	5	39.07	1	38.95	38.95	4	5,677	0.07%
2019/04/11	3	40.05	0	0.00	40.05	3	5,554	0.05%
2019/04/10	8	41.92	4	41.30	41.10	4	5,459	0.07%
2019/04/09	3	42.20	3	43.45	42.90	0	5,339	0.00%
2019/04/08	2	44.75	5	44.18	43.05	-3	5,252	-0.06%
2019/04/03	15	42.67	29	42.74	43.45	-14	5,053	-0.28%
2019/04/02	1	39.00	1	40.25	39.50	0	4,620	0.00%
2019/04/01	0	0.00	2	39.80	39.00	-2	4,567	-0.04%
2019/03/29	2	39.45	1	39.25	39.20	1	4,523	0.02%
2019/03/28	2	40.18	1	39.60	39.05	1	4,497	0.02%
2019/03/27	4	39.95	4	40.16	40.75	0	4,438	0.00%
2019/03/26	3	38.77	4	39.45	39.00	-1	4,258	-0.02%
2019/03/21	0	0.00	2	38.00	38.65	-2	3,975	-0.05%
2019/03/20	7.1	38.63	5	38.30	38.15	2.1	3,961	0.05%
2019/03/19	2	38.75	12	38.28	38.00	-10	3,894	-0.26%
2019/03/18	1	37.80	4	38.43	38.65	-3	3,804	-0.08%
2019/03/15	6	39.78	2	40.33	38.50	4	3,726	0.11%
2019/03/14	14	39.97	3	40.38	40.65	11	3,582	0.31%
2019/03/13	16	39.38	19	39.78	40.30	-3	3,419	-0.09%
2019/03/12	29.1	39.02	15	38.63	37.55	14.1	3,078	0.46%
2019/03/11	0	0.00	7	38.39	38.60	-7	2,521	-0.28%
2019/03/07	0	0.00	4	34.66	35.10	-4	2,108	-0.19%
2019/03/06	6.2	33.02	13	34.15	34.70	-6.8	1,888	-0.36%
2019/03/05	13	32.50	17.7	32.16	31.95	-4.7	1,550	-0.31%
2019/03/04	4.3	29.76	3	29.50	30.40	1.3	1,261	0.10%
2019/02/22	0	0.00	4	27.55	27.30	-4	1,125	-0.36%
2019/02/20	2	27.78	1	28.05	28.10	1	1,163	0.09%
2019/02/19	0	0.00	1.5	27.85	28.00	-1.5	1,301	-0.11%
2019/02/18	9	27.97	1	28.50	28.00	8	1,411	0.57%
2019/02/15	0.2	26.90	0	0.00	26.90	0.2	1,301	0.02%
2019/02/14	4	25.25	0	0.00	25.20	4	1,242	0.32%
2019/02/13	0	0.00	1	25.20	25.05	-1	1,222	-0.08%
2019/01/18	0	0.00	2	24.10	23.90	-2	1,193	-0.17%
2019/01/16	0	0.00	2	23.65	23.50	-2	1,194	-0.17%
2019/01/14	0	0.00	1	23.90	23.30	-1	1,206	-0.08%
2019/01/10	0	0.00	10	23.60	23.65	-10	1,231	-0.81%
2019/01/09	1	23.35	0	0.00	23.40	1	1,234	0.08%
2019/01/07	8	22.93	0	0.00	23.15	8	1,246	0.64%
2018/12/22	0.2	23.60	0	0.00	23.70	0.2	1,351	0.01%
2018/12/21	0	0.00	1	22.75	23.50	-1	1,362	-0.07%
2018/12/20	5	23.10	0	0.00	22.95	5	1,353	0.37%
2018/12/18	0	0.00	2	23.95	23.85	-2	1,350	-0.15%
2018/12/13	2	25.35	3	25.20	25.20	-1	1,446	-0.07%
2018/12/12	2	24.55	0	0.00	24.65	2	1,427	0.14%
2018/12/11	5.1	24.15	0	0.00	24.20	5.1	1,432	0.36%
2018/12/10	0	0.00	4	24.35	24.15	-4	1,439	-0.28%
2018/12/07	2	24.80	0.3	25.00	24.90	1.7	1,441	0.12%
2018/12/05	1	25.45	0	0.00	25.40	1	1,438	0.07%
2018/12/04	0	0.00	2	25.35	25.65	-2	1,453	-0.14%
2018/12/03	0	0.00	1	25.30	25.25	-1	1,434	-0.07%
2018/11/30	1	24.20	0	0.00	24.30	1	1,402	0.07%
2018/11/28	2	24.15	1	24.50	24.55	1	1,362	0.07%
2018/11/27	3	24.03	0	0.00	24.00	3	1,334	0.22%
2018/11/23	0	0.00	1	24.00	24.15	-1	1,337	-0.07%
2018/11/22	2	24.80	0	0.00	24.35	2	1,335	0.15%
2018/11/21	4	23.99	0	0.00	24.10	4	1,312	0.30%
2018/11/20	2	24.55	0	0.00	24.15	2	1,301	0.15%
2018/11/19	1	24.30	0	0.00	24.10	1	1,272	0.08%
2018/11/16	1	23.70	1	24.00	24.00	0	1,240	0.00%
2018/11/15	1	23.30	5	23.45	23.45	-4	1,079	-0.37%
2018/11/13	0.2	21.80	0	0.00	21.60	0.2	952	0.02%
2018/11/07	0	0.00	1	21.30	21.55	-1	1,040	-0.10%
2018/11/05	0	0.00	1	21.80	21.75	-1	1,069	-0.09%
2018/10/31	0	0.00	5	21.20	21.30	-5	1,071	-0.47%
2018/10/30	0	0.00	1	20.80	20.70	-1	1,073	-0.09%
2018/10/29	1	20.35	5	20.30	20.35	-4	1,085	-0.37%
2018/10/26	2	20.18	1	20.15	20.15	1	1,103	0.09%
2018/10/25	10	20.30	0	0.00	20.30	10	1,130	0.88%
2018/10/15	0	0.00	10	22.50	22.05	-10	1,106	-0.90%
2018/10/12	10	21.85	0	0.00	21.75	10	1,115	0.90%
2018/10/08	0	0.00	1	24.00	24.20	-1	1,059	-0.09%
2018/10/04	0	0.00	0	26.05	25.85	0	1,025	0.00%
2018/10/03	1	26.35	0	0.00	26.05	1	1,021	0.10%
2018/09/20	1	26.60	0	0.00	26.50	1	936	0.11%
2018/09/18	0	0.00	5	27.50	27.20	-5	916	-0.55%
2018/08/21	0	0.00	0	27.90	27.60	0	1,026	0.00%
2018/08/16	0	0.00	1	27.60	27.65	-1	1,028	-0.10%
2018/08/15	0	0.00	1	27.90	28.30	-1	1,018	-0.10%
2018/08/14	0	0.00	2	29.40	29.45	-2	964	-0.21%
2018/08/10	1	30.60	0	0.00	30.20	1	961	0.10%
2018/08/07	1.1	30.80	0	0.00	30.85	1.1	1,063	0.10%
2018/08/03	0	0.00	2	30.78	30.80	-2	1,063	-0.19%
2018/08/02	3	31.00	2	31.05	30.80	1	1,054	0.09%
2018/08/01	1	32.95	0	0.00	33.05	1	1,061	0.09%
2018/07/31	0	0.00	1	33.10	33.10	-1	1,050	-0.10%
2018/07/30	2	33.15	1	33.10	33.05	1	1,060	0.09%
2018/07/27	1	33.15	0	0.00	33.00	1	1,061	0.09%
2018/07/20	1	32.50	0	0.00	32.45	1	1,087	0.09%
2018/07/19	2	32.55	0	0.00	32.55	2	1,094	0.18%
2018/07/17	0	0.00	1	31.90	31.90	-1	1,083	-0.09%
2018/07/16	1	31.90	0	0.00	31.90	1	1,086	0.09%
2018/07/11	1	31.30	0	0.00	31.15	1	1,098	0.09%
2018/07/10	1	31.40	0	0.00	31.70	1	1,104	0.09%
2018/07/09	1	30.85	0	0.00	31.80	1	1,099	0.09%
2018/07/05	1	32.00	0	0.00	31.80	1	1,073	0.09%
2018/07/04	0	0.00	1	32.25	32.25	-1	1,080	-0.09%
2018/06/27	5	33.00	0	0.00	32.70	5	1,087	0.46%
2018/06/26	0	0.00	1	32.90	33.00	-1	1,081	-0.09%
2018/06/20	1	35.10	0	0.00	35.15	1	1,036	0.10%
2018/06/14	0	0.00	1	36.20	35.90	-1	990	-0.10%
2018/06/13	1	35.90	0	0.00	35.95	1	991	0.10%
2018/06/08	0	0.00	3	36.30	36.05	-3	964	-0.31%
2018/06/06	1	35.85	0	0.00	35.65	1	942	0.11%
2018/06/05	1	36.00	1	35.65	35.65	0	937	0.00%
2018/06/04	1	35.75	0	0.00	35.70	1	934	0.11%
2018/05/28	3	35.38	2	35.65	35.35	1	975	0.10%
2018/05/25	3	35.30	0	0.00	35.25	3	962	0.31%
2018/05/23	3	35.22	0	0.00	35.15	3	977	0.31%
2018/05/22	0	0.00	2	35.58	35.55	-2	984	-0.20%
2018/05/18	2	35.28	0	0.00	35.05	2	1,007	0.20%
2018/05/17	0	0.00	1	35.75	35.75	-1	1,004	-0.10%
2018/05/16	10	36.26	4	35.80	35.55	6	991	0.61%
2018/05/15	1	39.60	0	0.00	39.50	1	928	0.11%
2018/04/27	0	0.00	1	39.45	38.80	-1	987	-0.10%
2018/04/26	1	39.40	0	0.00	39.45	1	994	0.10%
2018/04/19	0	0.00	1	41.10	41.10	-1	1,015	-0.10%
2018/04/11	1	40.55	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.05	1	41.10	41.00	0	1,165	0.00%
2018/04/03	0	0.00	1	40.25	40.10	-1	1,189	-0.08%
2018/03/30	1	40.55	0	0.00	41.00	1	1,199	0.08%
2018/03/27	0	0.00	4	41.03	41.00	-4	1,225	-0.33%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/23	0	0.00	1	40.70	40.50	-1	1,277	-0.08%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/07	0	0.00	1	42.85	42.85	-1	1,843	-0.05%
2018/03/06	0.6	42.65	2	42.53	42.60	-1.4	1,828	-0.08%
2018/03/05	1	41.60	0	0.00	41.50	1	1,829	0.05%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/02/27	1	42.20	5	42.20	42.20	-4	1,993	-0.20%
2018/02/21	4	41.58	0	0.00	41.55	4	2,072	0.19%
2018/02/12	2	41.20	0	0.00	41.15	2	2,110	0.09%
2018/02/08	0	0.00	4	42.15	41.90	-4	2,158	-0.19%
2018/02/01	11	46.23	0.6	46.05	46.15	10.5	2,287	0.46%
2018/01/31	1	45.95	0	0.00	45.95	1	2,460	0.04%
2018/01/30	0.6	46.75	0	0.00	46.75	0.6	2,477	0.02%
2018/01/29	1	46.00	0	0.00	45.90	1	2,474	0.04%
2018/01/26	1	45.40	0	0.00	45.50	1	2,505	0.04%
2018/01/23	1	46.80	0	0.00	46.75	1	2,552	0.04%
2018/01/22	2	46.80	0	0.00	46.75	2	2,593	0.08%
2018/01/19	3	47.38	0	0.00	47.40	3	2,660	0.11%
2018/01/11	1	47.80	2	47.28	47.05	-1	3,037	-0.03%
2018/01/09	1	48.20	14	47.95	48.00	-13	3,122	-0.42%
2018/01/08	7.2	48.96	0	0.00	48.70	7.2	3,146	0.23%
2018/01/05	1	49.70	0	0.00	49.70	1	3,229	0.03%
2018/01/04	1.4	49.51	0	0.00	49.45	1.4	3,273	0.04%
2018/01/03	0	0.00	18.2	49.50	49.75	-18.2	3,364	-0.54%
2018/01/02	0.2	49.30	0	0.00	49.30	0.2	3,458	0.01%