金居 (8358)-永豐金-新竹券商分點個股進出

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

金居

(8358)

可現股當沖

股價
57.4
漲跌
▲1.1
漲幅
+1.95%
成交量
600張
產業
上櫃電子零組件類股
954人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/11/19	0	0.00	6	57.20	57.40	-6	1,498	-0.40%
2024/11/18	0	0.00	2	56.50	56.30	-2	1,552	-0.13%
2024/11/15	2	57.25	0	0.00	57.20	2	1,564	0.13%
2024/11/14	4	57.13	2	57.50	57.00	2	1,585	0.13%
2024/11/13	1	57.70	0	0.00	57.80	1	1,593	0.06%
2024/11/12	1	58.30	0	0.00	57.80	1	1,621	0.06%
2024/11/06	0	0.00	2	60.30	60.40	-2	1,705	-0.12%
2024/11/05	1	60.20	0	0.00	60.10	1	1,774	0.06%
2024/11/01	0	0.00	5	59.50	60.70	-5	1,949	-0.26%
2024/10/30	0	0.00	3	59.50	59.50	-3	1,977	-0.15%
2024/10/29	8	60.60	8	60.45	60.10	0	2,017	0.00%
2024/10/28	8	62.00	7	61.39	61.00	1	2,031	0.05%
2024/10/25	6	61.10	7	61.60	61.80	-1	2,037	-0.05%
2024/10/24	1	60.80	1	60.40	59.80	0	2,039	0.00%
2024/10/23	3	60.70	0	0.00	60.80	3	2,074	0.14%
2024/10/17	1	59.50	1	59.90	59.90	0	2,359	0.00%
2024/10/16	1	59.10	0	0.00	59.00	1	2,432	0.04%
2024/10/15	0	59.70	0	0.00	59.30	0	2,547	0.00%
2024/10/11	3	58.60	0	0.00	58.50	3	2,921	0.10%
2024/10/09	1	59.90	0	0.00	59.60	1	3,527	0.03%
2024/10/08	0	0.00	8	60.20	60.10	-8	3,759	-0.21%
2024/09/27	0	0.00	3	62.40	62.00	-3	4,198	-0.07%
2024/09/26	3	62.00	0	0.00	61.70	3	4,241	0.07%
2024/09/23	2	61.70	1	61.80	61.80	1	4,402	0.02%
2024/09/13	1	61.00	0	0.00	61.30	1	4,913	0.02%
2024/09/04	1	61.50	0	0.00	60.30	1	5,465	0.02%
2024/09/03	3	64.70	1	65.20	64.00	2	5,479	0.04%
2024/09/02	3	64.87	0	0.00	64.50	3	5,485	0.05%
2024/08/30	0	0.00	1	65.00	64.80	-1	5,487	-0.02%
2024/08/27	1	63.30	2	64.10	63.90	-1	5,572	-0.02%
2024/08/26	1	63.50	1	64.30	63.40	0	5,635	0.00%
2024/08/23	2	62.65	1	63.20	64.00	1	5,655	0.02%
2024/08/22	0	0.00	1	63.30	63.10	-1	5,716	-0.02%
2024/08/21	3	62.87	1	63.60	62.70	2	5,810	0.03%
2024/08/20	0	0.00	2	63.80	63.60	-2	5,872	-0.03%
2024/08/19	1	62.50	0	0.00	62.70	1	5,993	0.02%
2024/08/16	1	62.60	1	62.60	62.30	0	6,135	0.00%
2024/08/15	1	61.70	0	0.00	61.90	1	6,613	0.02%
2024/08/14	0	0.00	2	62.25	62.00	-2	6,933	-0.03%
2024/08/13	1	62.10	0	0.00	61.80	1	7,050	0.01%
2024/08/12	5	61.82	1	61.90	61.30	4	7,611	0.05%
2024/08/07	0	0.00	2	59.20	60.70	-2	7,972	-0.03%
2024/08/06	3	57.87	0	0.00	58.10	3	7,962	0.04%
2024/08/05	3	59.27	0	0.00	58.30	3	7,876	0.04%
2024/08/02	0	0.00	6	66.03	64.70	-6	7,805	-0.08%
2024/08/01	1	67.30	2	65.80	67.20	-1	7,798	-0.01%
2024/07/31	12	64.38	0	0.00	64.70	12	7,785	0.15%
2024/07/29	0	0.00	2	63.40	63.20	-2	7,877	-0.03%
2024/07/26	1	64.70	1	64.70	64.80	0	7,876	0.00%
2024/07/23	1	67.10	0	0.00	66.50	1	7,897	0.01%
2024/07/22	4	66.73	0.4	67.11	66.20	3.7	7,942	0.05%
2024/07/19	3	69.57	4	70.18	69.00	-1	7,872	-0.01%
2024/07/18	0	0.00	2	70.50	71.00	-2	7,854	-0.03%
2024/07/16	5	72.62	3.1	72.89	72.70	2	7,765	0.03%
2024/07/15	4.2	73.51	1	72.80	73.00	3.2	7,716	0.04%
2024/07/12	9	74.97	41	74.77	75.20	-32	7,599	-0.42%
2024/07/11	62.1	75.77	16	76.01	75.20	46.1	7,447	0.62%
2024/07/10	7.1	70.85	1	71.20	71.60	6.1	6,915	0.09%
2024/07/09	2.2	68.63	2	69.80	67.80	0.2	6,895	0.00%
2024/07/08	18	72.03	15	69.93	70.30	3	7,096	0.04%
2024/07/05	0	0.00	10	71.58	71.60	-10	7,195	-0.14%
2024/07/04	1	70.40	0.2	70.20	70.50	0.8	7,211	0.01%
2024/07/03	0	70.90	7	70.87	70.60	-7	7,641	-0.09%
2024/07/02	0	0.00	15	70.27	70.00	-15	7,836	-0.19%
2024/07/01	17	70.85	3.1	70.50	70.30	13.9	7,963	0.17%
2024/06/28	0	0.00	1	70.90	70.20	-1	8,357	-0.01%
2024/06/27	0	0.00	2	70.90	70.50	-2	8,539	-0.02%
2024/06/26	5	70.76	3	70.50	70.80	2	8,484	0.02%
2024/06/25	0.1	68.22	0	0.00	70.00	0.1	8,374	0.00%
2024/06/24	9	68.70	6	68.30	69.20	3	8,318	0.04%
2024/06/21	6	70.38	9	70.72	70.00	-3	8,207	-0.04%
2024/06/20	0	0.00	7	68.50	68.30	-7	8,069	-0.09%
2024/06/19	6	67.50	4	67.20	66.60	2	8,007	0.03%
2024/06/18	7	68.36	1	68.40	67.80	6	7,930	0.08%
2024/06/17	0	0.00	3	70.70	69.40	-3	7,901	-0.04%
2024/06/13	1	70.40	0	0.00	70.50	1	7,812	0.01%
2024/06/12	4	71.12	9	71.29	70.80	-5	7,745	-0.06%
2024/06/11	7.1	70.20	3	70.20	70.20	4.1	7,608	0.05%
2024/06/06	1	69.10	0	0.00	68.30	1	7,460	0.01%
2024/06/05	1	69.00	0	0.00	68.10	1	7,427	0.01%
2024/06/04	3	70.57	1	71.30	69.20	2	7,444	0.03%
2024/06/03	1	68.80	0	0.00	69.30	1	7,366	0.01%
2024/05/31	3	67.50	20	67.20	67.50	-17	7,324	-0.23%
2024/05/30	4	68.75	12	67.92	67.40	-8	7,298	-0.11%
2024/05/29	3	69.50	2	69.50	69.40	1	7,228	0.01%
2024/05/28	13	70.04	5	70.66	70.60	8	7,183	0.11%
2024/05/27	2	71.00	0	0.00	70.40	2	7,097	0.03%
2024/05/24	0	0.00	2	70.20	70.20	-2	6,999	-0.03%
2024/05/23	14.1	69.26	2	69.60	69.00	12.1	6,910	0.18%
2024/05/22	3	71.13	1	70.70	70.70	2	6,758	0.03%
2024/05/21	6	72.43	17	72.19	71.60	-11	6,625	-0.17%
2024/05/20	6	71.72	6	71.83	71.50	0	6,136	0.00%
2024/05/17	7	68.86	14	68.72	69.20	-7	5,822	-0.12%
2024/05/16	29	71.63	22	71.16	70.20	7	5,751	0.12%
2024/05/15	17	68.72	10	68.00	69.00	7	5,358	0.13%
2024/05/14	2	65.30	2	65.25	64.80	0	5,009	0.00%
2024/05/13	1	63.21	4	63.40	63.90	-3	4,976	-0.06%
2024/05/10	8	63.74	1	64.20	65.30	7	4,921	0.14%
2024/05/07	1	63.10	1	63.40	64.20	0	4,855	0.00%
2024/05/06	2	64.50	3	64.73	64.00	-1	4,826	-0.02%
2024/05/03	2	67.60	10	66.60	65.40	-8	4,789	-0.17%
2024/04/30	0	0.00	3	65.97	65.30	-3	4,648	-0.06%
2024/04/29	2	65.80	1	66.00	65.90	1	4,610	0.02%
2024/04/26	1	64.50	9.1	64.80	64.60	-8.1	4,595	-0.18%
2024/04/25	0	0.00	2	62.30	62.50	-2	4,516	-0.04%
2024/04/24	12	62.84	2	62.80	63.00	10	4,488	0.22%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	7	62.57	0	0.00	59.90	7	4,457	0.16%
2024/04/19	0	64.00	10	61.60	62.30	-10	4,411	-0.23%
2024/04/18	5	64.32	4	64.25	64.10	1	4,358	0.02%
2024/04/17	9	64.60	4	63.65	64.40	5	4,311	0.12%
2024/04/16	12.1	63.80	20.1	63.67	62.50	-8.1	4,254	-0.19%
2024/04/15	41	68.36	32	67.84	65.30	9	4,169	0.22%
2024/04/12	51	69.00	3	69.37	67.20	48	3,954	1.21%
2024/04/11	1	67.30	18.1	67.64	67.20	-17.1	3,653	-0.47%
2024/04/10	1	67.37	3	66.83	66.00	-2	3,458	-0.06%
2024/04/09	9	68.52	20.1	67.99	66.80	-11.1	3,309	-0.33%
2024/04/08	11	65.85	9.1	65.94	65.50	1.9	2,837	0.07%
2024/04/03	11.1	64.06	15	64.70	64.20	-4	2,583	-0.15%
2024/04/02	45	64.55	37	64.60	64.20	8	2,408	0.33%
2024/04/01	4	61.63	2	61.30	62.70	2	1,963	0.10%
2024/03/26	5	58.02	0	0.00	57.50	5	1,692	0.30%
2024/03/22	10	59.30	0	0.00	59.40	10	1,714	0.58%
2024/03/20	1	58.30	0	0.00	59.30	1	1,740	0.06%
2024/03/18	1	57.80	1	57.80	58.10	0	1,690	0.00%
2024/03/15	1	57.40	0	0.00	57.20	1	1,700	0.06%
2024/03/13	0	57.90	0	0.00	57.00	0	1,722	0.00%
2024/03/08	2	57.90	0	0.00	56.60	2	1,805	0.11%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/02/27	1	59.20	0	0.00	59.50	1	2,005	0.05%
2024/02/26	0	60.00	0	0.00	60.10	0	2,185	0.00%
2024/02/23	1	60.00	1	60.90	59.90	0	2,196	0.00%
2024/02/19	0	0.00	2	63.45	62.50	-2	2,263	-0.09%
2024/02/16	0	0.00	3	63.83	63.50	-3	2,226	-0.13%
2024/02/15	0	0.00	1	58.80	58.90	-1	2,041	-0.05%
2024/01/25	0	0.00	3	61.20	59.90	-3	2,295	-0.13%
2024/01/24	2	60.50	0	0.00	60.50	2	2,316	0.09%
2024/01/12	0	0.00	2	59.00	59.10	-2	2,944	-0.07%
2024/01/10	0	0.00	2	57.70	57.40	-2	3,093	-0.06%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/08	0	0.00	1	58.40	58.40	-1	3,212	-0.03%
2024/01/05	1	58.80	0	0.00	58.90	1	3,296	0.03%
2023/12/29	0	0.00	2	60.40	60.60	-2	3,957	-0.05%
2023/12/28	2	60.70	0	0.00	60.50	2	4,199	0.05%
2023/12/26	0.2	60.60	0	0.00	60.20	0.2	4,851	0.00%
2023/12/25	0	0.00	4	60.08	60.10	-4	4,875	-0.08%
2023/12/21	0	0.00	2	60.55	60.40	-2	4,954	-0.04%
2023/12/18	2	61.10	2	60.40	60.40	0	5,035	0.00%
2023/12/15	3	61.53	0	0.00	61.30	3	5,077	0.06%
2023/12/14	2	61.80	102	61.81	61.50	-100	5,173	-1.93%	大賣/
2023/12/13	0	0.00	2	62.00	61.80	-2	5,302	-0.04%
2023/12/12	11	61.63	0	0.00	61.20	11	5,404	0.20%
2023/12/08	2	61.90	0	0.00	61.80	2	5,619	0.04%
2023/12/07	0	0.00	2	61.65	61.60	-2	5,764	-0.03%
2023/12/06	2	62.50	0	0.00	62.50	2	5,971	0.03%
2023/12/05	0	0.00	2	61.10	61.00	-2	6,066	-0.03%
2023/12/04	4	62.28	0.1	62.80	61.80	3.9	6,247	0.06%
2023/12/01	1.1	61.97	0	0.00	62.60	1.1	6,619	0.02%
2023/11/30	4	62.25	1	62.60	62.20	3	7,389	0.04%
2023/11/29	0	0.00	4	61.60	61.50	-4	7,551	-0.05%
2023/11/28	0	0.00	2	61.10	61.40	-2	7,723	-0.03%
2023/11/27	2	60.45	0	0.00	60.00	2	8,329	0.02%
2023/11/23	1	61.50	2	62.20	61.50	-1	8,993	-0.01%
2023/11/22	1	60.70	0	0.00	60.80	1	8,851	0.01%
2023/11/20	2	60.65	0	0.00	60.80	2	8,988	0.02%
2023/11/17	0.1	59.10	0	0.00	59.10	0.1	9,095	0.00%
2023/11/16	0	0.00	5	59.58	59.50	-5	9,282	-0.05%
2023/11/14	3	59.00	0	0.00	59.90	3	9,725	0.03%
2023/11/13	1	59.60	0	0.00	59.20	1	10,039	0.01%
2023/11/10	0	60.50	0	0.00	60.50	0	10,560	0.00%
2023/11/08	0	0.00	1	61.30	60.80	-1	10,744	-0.01%
2023/11/06	0	0.00	10	61.80	62.10	-10	10,844	-0.09%
2023/11/01	1	58.50	0.3	59.00	59.00	0.7	10,977	0.01%
2023/10/31	4	59.60	31	59.37	58.40	-27	11,027	-0.24%
2023/10/30	0	0.00	3	60.90	60.90	-3	11,180	-0.03%
2023/10/27	1	61.00	2	60.70	60.20	-1	11,313	-0.01%
2023/10/26	5	61.96	2	63.90	61.10	3	11,743	0.03%
2023/10/24	0	0.00	1	64.00	64.20	-1	12,992	-0.01%
2023/10/20	1	62.50	0	0.00	63.00	1	14,815	0.01%
2023/10/18	1	67.80	1	63.90	64.00	0	14,777	0.00%
2023/10/17	100	68.49	1	68.20	67.20	99	14,792	0.67%
2023/10/16	10	68.30	0	0.00	67.10	10	14,788	0.07%
2023/10/13	2	68.30	8	68.58	68.10	-6	14,860	-0.04%
2023/10/12	8	67.90	10	68.31	68.70	-2	14,865	-0.01%
2023/10/11	15	68.20	21	69.85	67.20	-6	14,932	-0.04%
2023/10/06	0	0.00	6	67.52	67.50	-6	14,829	-0.04%
2023/10/05	14	68.79	6	68.85	68.10	8	14,942	0.05%
2023/10/04	11	68.26	49	68.46	68.40	-38	14,858	-0.26%
2023/10/03	43	68.48	35.1	69.22	68.40	8	14,680	0.05%
2023/10/02	12	66.40	5.1	65.91	66.90	7	14,427	0.05%
2023/09/28	3	62.03	9	61.84	61.80	-6	14,264	-0.04%
2023/09/27	7	61.00	0	0.00	62.00	7	14,340	0.05%
2023/09/26	1	61.60	2	63.00	61.60	-1	14,382	-0.01%
2023/09/25	0	0.00	6	63.18	63.10	-6	14,459	-0.04%
2023/09/22	0	0.00	1	62.60	63.20	-1	14,466	-0.01%
2023/09/21	15	61.24	0	0.00	62.50	15	14,478	0.10%
2023/09/20	1	62.50	3	62.73	61.70	-2	14,478	-0.01%
2023/09/19	4	62.50	11	63.53	62.40	-7	14,567	-0.05%
2023/09/18	0	0.00	16	64.70	64.00	-16	14,654	-0.11%
2023/09/15	11	66.87	7	66.80	66.60	4	15,118	0.03%
2023/09/13	0	0.00	4	65.12	65.00	-4	15,083	-0.03%
2023/09/12	0	0.00	4	65.50	65.20	-4	15,044	-0.03%
2023/09/11	12	65.69	16	64.84	65.00	-4	14,948	-0.03%
2023/09/08	1	67.80	38	68.48	68.40	-37	14,761	-0.25%
2023/09/07	13	68.96	27	68.22	69.00	-14	14,747	-0.09%
2023/09/06	67	70.91	41.1	71.26	69.80	26	14,736	0.18%
2023/09/05	45	70.56	57	71.04	70.60	-12	14,622	-0.08%
2023/09/04	3	68.63	0.1	68.40	68.10	2.9	13,907	0.02%
2023/09/01	63	67.43	26	66.80	66.30	37	13,906	0.27%
2023/08/31	32	69.36	13	68.78	68.80	19	14,025	0.14%
2023/08/30	70	68.17	38.1	67.82	68.30	31.9	13,475	0.24%
2023/08/29	10	65.76	7	65.71	66.40	3	13,009	0.02%
2023/08/28	2	63.70	0	0.00	63.40	2	12,798	0.02%
2023/08/25	2	64.30	1	64.30	64.30	1	12,830	0.01%
2023/08/24	0	0.00	2	64.80	64.50	-2	12,777	-0.02%
2023/08/23	2	65.45	1	64.60	64.60	1	12,668	0.01%
2023/08/22	1	66.00	1	66.20	64.50	0	12,588	0.00%
2023/08/21	4	65.10	0	0.00	65.80	4	12,422	0.03%
2023/08/18	1	64.20	20	66.10	64.20	-19	12,213	-0.16%
2023/08/17	13	65.12	17	64.83	65.60	-4	12,012	-0.03%
2023/08/16	22	64.34	17	64.12	64.50	5	11,781	0.04%
2023/08/15	1	57.20	9	60.23	61.90	-8	11,231	-0.07%
2023/08/11	9	58.02	7	57.74	57.50	2	11,048	0.02%
2023/08/10	16.1	59.32	9	58.54	58.10	7.1	11,025	0.06%
2023/08/09	2	61.55	0	0.00	60.90	2	10,926	0.02%
2023/08/08	0	62.30	0	0.00	61.90	0	10,878	0.00%
2023/08/07	2	63.80	0	0.00	64.00	2	10,834	0.02%
2023/08/04	11.1	61.64	11	62.32	62.30	0.1	10,768	0.00%
2023/08/02	5	63.08	10	65.28	62.70	-5	10,710	-0.05%
2023/08/01	32	64.97	12	64.18	63.60	20	10,508	0.19%
2023/07/31	13.1	66.53	12	67.12	64.50	1	10,379	0.01%
2023/07/28	44	69.27	46	69.92	69.60	-2	9,839	-0.02%
2023/07/27	17	68.52	13	68.99	67.50	4	9,214	0.04%
2023/07/26	40	69.13	40	69.33	65.80	0	8,371	0.00%
2023/07/25	9.1	65.74	12	65.98	66.80	-2.9	7,406	-0.04%
2023/07/20	4	61.65	5	61.50	61.60	-1	6,462	-0.02%
2023/07/19	1.1	60.10	2	59.90	59.70	-0.9	6,335	-0.01%
2023/07/18	0	0.00	4	61.90	60.80	-4	6,304	-0.06%
2023/07/17	2.2	62.35	2	62.00	62.00	0.2	6,244	0.00%
2023/07/14	9	62.11	2	63.80	62.00	7	6,194	0.11%
2023/07/13	1	62.00	2	62.40	61.00	-1	5,970	-0.02%
2023/07/12	4	59.13	3	60.30	60.20	1	5,784	0.02%
2023/07/10	2	56.20	1	56.20	56.00	1	5,591	0.02%
2023/07/07	3	58.03	0	0.00	57.60	3	5,553	0.05%
2023/07/06	0	0.00	1	62.20	62.40	-1	5,441	-0.02%
2023/07/05	2	62.70	3	62.80	63.00	-1	5,368	-0.02%
2023/07/04	3	62.23	4	62.30	62.40	-1	5,278	-0.02%
2023/07/03	5	62.08	2	62.40	62.30	3	5,211	0.06%
2023/06/30	2	61.00	3	60.83	61.30	-1	5,107	-0.02%
2023/06/28	1	61.00	1	60.30	60.00	0	5,085	0.00%
2023/06/27	2.1	61.40	3	61.57	60.60	-0.9	5,088	-0.02%
2023/06/26	4	64.00	0	0.00	63.90	4	4,952	0.08%
2023/06/21	74.1	65.43	56	65.05	65.00	18.1	4,791	0.38%
2023/06/20	5	61.66	5	61.90	61.20	0	4,288	0.00%
2023/06/16	0	0.00	4	60.73	60.10	-4	4,175	-0.10%
2023/06/15	1	61.20	6	61.45	61.10	-5	4,216	-0.12%
2023/06/14	3	60.83	0	0.00	60.80	3	4,207	0.07%
2023/06/13	4	62.00	0	0.00	61.30	4	4,248	0.09%
2023/06/12	4	60.75	16	62.13	61.80	-12	4,180	-0.29%
2023/06/09	21	62.92	18	62.84	63.30	3	4,033	0.07%
2023/06/08	0	0.00	4	60.48	60.80	-4	3,779	-0.11%
2023/06/07	15	60.03	3	60.37	61.60	12	3,720	0.32%
2023/06/06	15	61.29	3	61.33	60.00	12	3,521	0.34%
2023/06/05	3	58.87	4	59.20	58.90	-1	3,214	-0.03%
2023/06/02	3	57.80	2	57.85	57.80	1	3,151	0.03%
2023/05/31	1	58.00	2	58.25	57.50	-1	3,194	-0.03%
2023/05/30	0	0.00	1	56.90	56.70	-1	3,152	-0.03%
2023/05/29	1	56.80	0.2	56.90	56.80	0.8	3,218	0.02%
2023/05/26	1	57.70	2	57.65	56.50	-1	3,274	-0.03%
2023/05/25	1	57.50	2	57.80	57.30	-1	3,341	-0.03%
2023/05/24	1	56.10	2	56.55	56.80	-1	3,360	-0.03%
2023/05/22	2	57.35	1	57.00	57.00	1	3,606	0.03%
2023/05/18	0	0.00	1	54.20	55.20	-1	3,750	-0.03%
2023/05/17	1	53.60	1	54.20	53.70	0	3,810	0.00%
2023/05/16	1	53.30	3	54.00	53.20	-2	3,850	-0.05%
2023/05/15	1	53.20	1	53.60	53.80	0	3,890	0.00%
2023/05/12	0	0.00	1	53.80	54.10	-1	4,039	-0.02%
2023/05/11	1	54.40	0	0.00	53.50	1	4,113	0.02%
2023/05/10	0	0.00	7	54.70	54.70	-7	4,193	-0.17%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	55.70	7	55.63	55.60	-6	4,446	-0.13%
2023/05/05	0	0.00	2	55.40	55.50	-2	4,475	-0.04%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/03	3	54.47	0	0.00	54.00	3	4,957	0.06%
2023/05/02	5	55.00	0	0.00	55.20	5	5,159	0.10%
2023/04/28	3	55.03	2	55.20	54.80	1	5,471	0.02%
2023/04/27	2	53.50	0	0.00	53.50	2	5,628	0.04%
2023/04/26	4	53.10	0	0.00	53.40	4	5,806	0.07%
2023/04/24	0	0.00	11	55.58	55.70	-11	6,023	-0.18%
2023/04/21	10	55.50	0	0.00	55.20	10	6,131	0.16%
2023/04/20	1	57.00	0	0.00	56.60	1	6,356	0.02%
2023/04/19	0	0.00	2	59.80	58.80	-2	6,644	-0.03%
2023/04/17	2	61.30	1	61.50	60.90	1	7,183	0.01%
2023/04/13	1	60.40	2	60.40	60.40	-1	7,369	-0.01%
2023/04/11	1	60.70	1	60.60	60.60	0	7,331	0.00%
2023/04/07	0	0.00	3	60.60	60.70	-3	7,279	-0.04%
2023/03/29	3	59.90	0	0.00	59.70	3	7,286	0.04%
2023/03/27	1	60.50	1	61.10	60.80	0	7,256	0.00%
2023/03/23	4	60.05	0	0.00	59.90	4	7,258	0.06%
2023/03/22	2	61.80	0	0.00	62.00	2	7,190	0.03%
2023/03/20	1	58.20	1	58.70	58.60	0	7,338	0.00%
2023/03/17	0	0.00	1	59.00	59.20	-1	7,294	-0.01%
2023/03/13	1	62.20	0	0.00	61.90	1	7,527	0.01%
2023/03/10	0	0.00	5	62.70	62.10	-5	7,674	-0.07%
2023/03/06	0	0.00	10	64.20	64.20	-10	8,246	-0.12%
2023/03/01	6	62.90	0	0.00	62.90	6	8,563	0.07%
2023/02/23	9	63.02	0	0.00	62.80	9	8,536	0.11%
2023/02/22	0	0.00	1	63.60	63.80	-1	8,545	-0.01%
2023/02/21	1	64.30	0	0.00	64.80	1	8,565	0.01%
2023/02/20	13	64.30	4	64.73	64.60	9	8,532	0.11%
2023/02/17	0	0.00	3	66.30	66.00	-3	8,545	-0.04%
2023/02/16	9	66.87	6	66.93	67.50	3	8,760	0.03%
2023/02/15	1	64.50	6	65.08	64.70	-5	8,733	-0.06%
2023/02/13	6	64.75	1	64.10	63.80	5	8,822	0.06%
2023/02/10	0	0.00	4	64.88	64.20	-4	9,008	-0.04%
2023/02/08	8	69.19	6	68.58	67.90	2	9,373	0.02%
2023/02/07	2	67.35	6	68.00	68.00	-4	9,417	-0.04%
2023/02/03	0	0.00	2	66.80	66.20	-2	10,133	-0.02%
2023/02/02	6	67.43	3.2	67.09	67.00	2.8	10,287	0.03%
2023/02/01	2	67.20	9	67.21	67.40	-7	10,251	-0.07%
2023/01/31	7	65.31	8	65.04	65.70	-1	9,979	-0.01%
2023/01/30	1	62.40	7	62.20	65.00	-6	9,923	-0.06%
2023/01/17	5.2	60.00	2	59.80	59.90	3.2	9,663	0.03%
2023/01/16	45	59.50	41	59.22	58.90	4	9,501	0.04%
2023/01/13	4	58.95	18	58.24	58.10	-14	9,297	-0.15%
2023/01/12	5	58.52	0	0.00	58.60	5	9,133	0.05%
2023/01/11	14	58.36	0	0.00	58.40	14	9,020	0.16%
2023/01/10	1	59.70	25	59.44	58.40	-24	8,905	-0.27%
2023/01/09	6	58.00	3	58.57	58.70	3	8,654	0.03%
2023/01/06	1	56.70	1	57.00	57.30	0	8,280	0.00%
2023/01/05	22	56.10	1	55.40	55.40	21	8,005	0.26%
2023/01/04	1	55.20	2	57.00	57.00	-1	7,697	-0.01%
2022/12/29	0	0.00	1	50.10	50.10	-1	7,453	-0.01%
2022/12/20	0	0.00	1	51.30	51.20	-1	7,412	-0.01%
2022/12/19	0	0.00	10	53.30	53.00	-10	7,378	-0.14%
2022/12/16	0	0.00	1	54.40	54.40	-1	7,359	-0.01%
2022/12/15	1	55.00	0	0.00	55.30	1	7,315	0.01%
2022/12/13	2.2	55.00	0	0.00	53.80	2.2	7,264	0.03%
2022/12/12	1	55.50	1	54.80	55.50	0	7,108	0.00%
2022/12/08	0	0.00	2	54.25	54.40	-2	6,943	-0.03%
2022/12/07	0	0.00	2	53.15	53.30	-2	6,879	-0.03%
2022/12/06	1	54.70	4	55.30	54.70	-3	6,762	-0.04%
2022/12/05	0	0.00	15	56.75	56.30	-15	6,642	-0.23%
2022/12/02	1	59.70	5	58.46	58.40	-4	6,480	-0.06%
2022/12/01	15	57.45	11	57.98	59.00	4	6,298	0.06%
2022/11/30	3	53.67	4	53.60	54.50	-1	5,868	-0.02%
2022/11/25	10	52.20	3	52.17	51.10	7	5,600	0.12%
2022/11/24	2	52.50	3	52.80	52.90	-1	5,523	-0.02%
2022/11/23	7	53.06	6	52.50	52.90	1	5,432	0.02%
2022/11/22	3	51.33	8	51.81	50.90	-5	5,156	-0.10%
2022/11/21	0	0.00	2	50.90	50.80	-2	5,109	-0.04%
2022/11/18	2	52.00	1	52.00	51.60	1	5,061	0.02%
2022/11/17	4	52.23	0	0.00	51.80	4	4,910	0.08%
2022/11/16	0	0.00	1	51.60	52.00	-1	4,802	-0.02%
2022/11/15	12	52.02	4	52.13	52.30	8	4,707	0.17%
2022/11/14	11	50.96	8	51.45	51.60	3	4,510	0.07%
2022/11/11	5	49.38	3	48.98	48.55	2	4,177	0.05%
2022/11/10	0	0.00	1	48.40	48.50	-1	4,045	-0.02%
2022/11/08	2	50.58	0	0.00	49.30	2	3,814	0.05%
2022/11/07	0	0.00	10.3	49.91	50.50	-10.3	3,587	-0.29%
2022/11/04	15.3	47.47	3	47.30	47.60	12.3	3,173	0.39%
2022/11/03	13	46.87	14	47.26	47.65	-1	3,014	-0.03%
2022/11/02	10	47.00	18	46.89	47.10	-8	2,855	-0.28%
2022/11/01	28	44.87	16	45.03	46.50	12	2,519	0.48%
2022/10/31	1	42.60	15	42.97	43.60	-14	1,885	-0.74%
2022/10/28	3	40.57	3	39.92	39.65	0	1,655	0.00%
2022/10/27	1	39.05	1	38.00	39.80	0	1,532	0.00%
2022/10/26	7	39.00	6	38.08	37.50	1	1,470	0.07%
2022/10/25	3	38.37	8	38.52	38.00	-5	1,311	-0.38%
2022/10/24	1	37.75	1	38.25	36.90	0	1,270	0.00%
2022/10/20	3	37.92	1	38.30	38.30	2	1,313	0.15%
2022/10/17	1	35.30	1	35.50	36.40	0	1,636	0.00%
2022/10/05	2	38.20	0	0.00	38.30	2	1,984	0.10%
2022/10/04	0	0.00	5	38.30	38.50	-5	2,030	-0.25%
2022/09/28	0	0.00	2	36.95	35.35	-2	2,122	-0.09%
2022/09/16	0	41.80	0	0.00	41.10	0	2,291	0.00%
2022/09/06	0	0.00	2	40.45	40.30	-2	2,502	-0.08%
2022/08/30	1	42.35	0	0.00	42.25	1	2,472	0.04%
2022/08/26	2	43.95	0	0.00	43.60	2	2,463	0.08%
2022/08/25	1	42.80	0	0.00	42.70	1	2,440	0.04%
2022/08/22	0	0.00	1	43.75	43.35	-1	2,499	-0.04%
2022/08/19	1	43.80	0	0.00	43.75	1	2,505	0.04%
2022/08/15	1	43.50	0	0.00	43.40	1	2,519	0.04%
2022/08/11	1	41.85	0	0.00	41.95	1	2,507	0.04%
2022/08/10	1	41.60	1	42.00	41.90	0	2,505	0.00%
2022/08/08	2	41.35	1	41.35	41.30	1	2,521	0.04%
2022/08/05	0	40.95	3	40.83	40.80	-3	2,520	-0.12%
2022/08/04	1	40.10	1	40.55	40.40	0	2,527	0.00%
2022/08/03	1	41.10	0	0.00	40.45	1	2,530	0.04%
2022/08/02	5	41.10	1	40.80	40.80	4	2,548	0.16%
2022/08/01	0	0.00	1	42.35	42.15	-1	2,531	-0.04%
2022/07/29	5	42.48	0	0.00	42.35	5	2,530	0.20%
2022/07/26	0	0.00	1	43.50	43.15	-1	2,513	-0.04%
2022/07/25	3	45.05	0	0.00	44.80	3	2,499	0.12%
2022/07/22	13	46.71	13	45.87	46.65	0	2,492	0.00%
2022/07/21	1	46.20	5	45.53	46.65	-4	2,306	-0.17%
2022/07/20	2	42.60	0	0.00	42.45	2	2,231	0.09%
2022/07/18	7	42.41	0	0.00	42.35	7	2,270	0.31%
2022/07/15	0	0.00	1	46.30	46.25	-1	2,216	-0.05%
2022/07/14	1	44.10	4	44.68	45.10	-3	2,175	-0.14%
2022/07/13	3	44.35	2	44.25	44.25	1	2,143	0.05%
2022/07/12	1	42.95	2	42.30	41.95	-1	2,114	-0.05%
2022/07/11	2	44.20	0	0.00	44.20	2	2,063	0.10%
2022/07/06	1	45.10	0	0.00	44.00	1	1,992	0.05%
2022/07/05	0	0.00	6	45.36	45.45	-6	1,998	-0.30%
2022/07/04	1	44.00	0	0.00	43.85	1	1,962	0.05%
2022/07/01	4	44.65	0	0.00	44.05	4	1,946	0.21%
2022/06/30	1	46.00	0	0.00	45.25	1	1,909	0.05%
2022/06/28	1	49.75	1	49.55	48.50	0	1,840	0.00%
2022/06/27	0	0.00	1	49.50	49.90	-1	1,819	-0.05%
2022/06/24	2	48.40	1	47.90	48.20	1	1,803	0.06%
2022/06/23	1	47.40	1	48.00	47.40	0	1,794	0.00%
2022/06/22	1	47.80	0	0.00	47.85	1	1,777	0.06%
2022/06/21	0	0.00	1	48.90	50.00	-1	1,735	-0.06%
2022/06/20	0	0.00	3	49.50	48.35	-3	1,712	-0.18%
2022/06/17	2	52.05	1	52.10	51.30	1	1,700	0.06%
2022/06/16	1	55.10	0	0.00	54.10	1	1,660	0.06%
2022/06/14	0	0.00	6	55.23	55.90	-6	1,681	-0.36%
2022/06/10	1	57.60	0	0.00	57.80	1	1,724	0.06%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/05/30	0	0.00	1	57.30	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	1	54.90	55.40	-1	1,845	-0.05%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/25	0	0.00	1	54.70	55.00	-1	1,982	-0.05%
2022/05/24	0	0.00	9	55.26	55.00	-9	2,197	-0.41%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/18	8	57.85	0	0.00	56.80	8	2,307	0.35%
2022/05/17	1	55.80	2	56.05	56.70	-1	2,285	-0.04%
2022/05/16	1	55.80	2	55.30	54.60	-1	2,269	-0.04%
2022/05/11	1	56.90	0	0.00	56.90	1	2,235	0.04%
2022/05/09	1	58.00	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.00	0	0.00	60.40	1	2,244	0.04%
2022/05/04	0	0.00	3	59.67	59.80	-3	2,296	-0.13%
2022/05/03	13	58.50	10	58.20	58.60	3	2,298	0.13%
2022/04/29	0	0.00	1	58.20	58.10	-1	2,305	-0.04%
2022/04/28	2	57.70	0	0.00	58.00	2	2,300	0.09%
2022/04/27	1	57.90	6	57.17	59.50	-5	2,277	-0.22%
2022/04/20	5	65.60	0	0.00	66.70	5	2,240	0.22%
2022/04/19	3	65.93	0	0.00	65.80	3	2,257	0.13%
2022/04/18	1	67.20	0	0.00	66.00	1	2,273	0.04%
2022/04/15	1	68.00	0	0.00	67.60	1	2,295	0.04%
2022/04/12	0	0.00	0.1	68.35	68.00	-0.1	2,429	0.00%
2022/04/11	1	70.00	1	68.80	68.60	0	2,456	0.00%
2022/03/30	0	0.00	1	72.70	72.60	-1	2,776	-0.04%
2022/03/22	1	72.70	1	72.70	72.70	0	3,236	0.00%
2022/03/18	1	71.00	0	0.00	71.40	1	3,312	0.03%
2022/03/09	0	0.00	1	71.20	70.90	-1	3,527	-0.03%
2022/03/08	0	0.00	2	70.30	70.10	-2	3,573	-0.06%
2022/03/07	1	71.50	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.80	0	0.00	73.30	1	3,643	0.03%
2022/03/03	0	0.00	1	74.80	74.50	-1	3,723	-0.03%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	0	0.00	2	75.30	75.00	-2	3,886	-0.05%
2022/02/24	5	75.18	10	75.21	74.20	-5	4,011	-0.12%
2022/02/23	8	74.00	1	74.00	74.20	7	4,011	0.17%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/18	1	70.00	0	0.00	70.80	1	4,337	0.02%
2022/02/11	0	0.00	1	72.10	72.00	-1	6,038	-0.02%
2022/02/10	3	73.27	2	73.10	73.00	1	6,225	0.02%
2022/02/09	1	72.40	0	0.00	72.20	1	6,242	0.02%
2022/01/24	1	69.50	1	69.90	69.80	0	6,667	0.00%
2022/01/14	1	72.50	0	0.00	73.10	1	7,114	0.01%
2022/01/12	1	72.00	0	0.00	72.20	1	7,299	0.01%
2022/01/10	1	73.00	2	73.50	73.90	-1	7,484	-0.01%
2022/01/07	6	73.65	2	73.70	73.50	4	7,675	0.05%
2022/01/06	3	75.17	0	0.00	75.30	3	7,663	0.04%
2022/01/05	6	76.45	0	0.00	76.10	6	7,694	0.08%
2022/01/04	0	0.00	1	77.60	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	1	77.40	77.30	-1	7,732	-0.01%
2021/12/30	3	78.70	3	77.10	77.10	0	7,817	0.00%
2021/12/29	0	0.00	1	78.10	78.10	-1	7,940	-0.01%
2021/12/28	0	0.00	8	78.95	77.60	-8	8,059	-0.10%
2021/12/27	1	77.60	1	77.50	77.60	0	8,168	0.00%
2021/12/24	3	78.50	0	0.00	78.40	3	8,290	0.04%
2021/12/23	5	78.52	5	78.50	78.40	0	8,387	0.00%
2021/12/22	0	0.00	7	76.56	77.10	-7	8,527	-0.08%
2021/12/21	0	0.00	1	74.80	75.00	-1	9,313	-0.01%
2021/12/20	2	73.00	0	0.00	73.10	2	9,674	0.02%
2021/12/16	6	75.37	0	0.00	75.90	6	9,836	0.06%
2021/12/15	0	0.00	1	75.50	74.80	-1	9,853	-0.01%
2021/12/13	1	74.70	0	0.00	75.10	1	9,860	0.01%
2021/12/10	0	0.00	2	74.30	74.40	-2	10,038	-0.02%
2021/12/07	2	77.10	0	0.00	76.60	2	10,001	0.02%
2021/12/06	0	0.00	3	75.83	76.00	-3	10,060	-0.03%
2021/12/02	1	76.00	1	75.90	75.50	0	10,112	0.00%
2021/12/01	1	75.20	10	75.20	75.30	-9	10,105	-0.09%
2021/11/30	8	77.25	1	77.50	76.90	7	10,062	0.07%
2021/11/29	0	0.00	4	75.23	76.30	-4	10,057	-0.04%
2021/11/26	6	76.52	0	0.00	75.90	6	9,995	0.06%
2021/11/24	3	79.23	2	79.10	79.70	1	9,979	0.01%
2021/11/23	15	79.27	1	79.00	78.80	14	10,081	0.14%
2021/11/22	11	81.47	13	80.95	83.00	-2	9,931	-0.02%
2021/11/19	4	78.88	2	79.10	79.10	2	9,795	0.02%
2021/11/18	18	78.77	2	78.05	78.10	16	9,812	0.16%
2021/11/17	5	80.06	7	80.31	79.80	-2	9,727	-0.02%
2021/11/16	42.1	83.53	31	82.43	80.50	11.1	9,651	0.12%
2021/11/15	11	81.55	22.1	80.92	83.90	-11.1	8,911	-0.12%
2021/11/12	1	75.50	3	76.03	76.30	-2	8,640	-0.02%
2021/11/11	2	75.65	0	0.00	75.40	2	8,744	0.02%
2021/11/10	0	0.00	1	76.00	76.10	-1	8,994	-0.01%
2021/11/09	0	0.00	2	76.00	77.00	-2	9,006	-0.02%
2021/11/08	1	75.00	0	0.00	74.00	1	8,860	0.01%
2021/11/05	4	74.38	2	74.25	74.50	2	8,942	0.02%
2021/11/04	0	0.00	4	76.25	75.20	-4	8,981	-0.04%
2021/11/03	5	74.60	4	74.85	74.80	1	9,139	0.01%
2021/11/02	3	74.70	2	75.40	73.80	1	9,260	0.01%
2021/11/01	13	76.38	16	75.58	76.90	-3	9,253	-0.03%
2021/10/29	14	74.83	6	75.20	74.70	8	9,759	0.08%
2021/10/28	4	73.35	9	74.16	72.60	-5	10,246	-0.05%
2021/10/27	38	74.69	10	74.85	75.40	28	10,312	0.27%
2021/10/26	2	76.05	1	76.80	74.70	1	10,317	0.01%
2021/10/25	13	75.58	1	75.00	75.70	12	10,226	0.12%
2021/10/22	2	72.80	6	73.08	74.20	-4	10,271	-0.04%
2021/10/21	2	73.70	13	74.73	73.10	-11	10,293	-0.11%
2021/10/20	6	75.18	27	74.92	74.70	-21	10,274	-0.20%
2021/10/19	0	0.00	9	73.92	74.20	-9	10,319	-0.09%
2021/10/18	4.1	73.47	2	73.00	74.00	2.1	10,566	0.02%
2021/10/15	10	71.90	14	72.86	73.40	-4	10,569	-0.04%
2021/10/14	2	65.80	0	0.00	68.20	2	10,520	0.02%
2021/10/12	3	69.07	8.1	69.72	69.10	-5.1	10,571	-0.05%
2021/10/08	6	71.25	0	0.00	71.00	6	10,617	0.06%
2021/10/07	2	69.65	1	71.20	70.20	1	10,683	0.01%
2021/10/06	2	69.05	2	68.95	67.90	0	11,044	0.00%
2021/10/05	5	64.96	3	65.10	67.60	2	11,074	0.02%
2021/10/04	5	68.04	0	0.00	66.00	5	11,062	0.05%
2021/10/01	4	72.65	1	71.20	71.10	3	10,969	0.03%
2021/09/30	1	73.90	1	75.40	75.40	0	10,879	0.00%
2021/09/29	3.1	77.93	6	76.83	73.90	-2.9	10,816	-0.03%
2021/09/28	39	82.17	36	81.35	80.20	3	10,680	0.03%
2021/09/27	9	78.69	9	79.79	79.90	0	9,841	0.00%
2021/09/24	2	76.30	8	75.73	75.70	-6	9,525	-0.06%
2021/09/22	2	71.90	1	72.20	71.50	1	9,438	0.01%
2021/09/17	3	73.30	1	73.70	73.50	2	9,470	0.02%
2021/09/16	0	0.00	1	72.10	72.60	-1	9,454	-0.01%
2021/09/15	2	74.60	12	73.09	71.50	-10	9,509	-0.11%
2021/09/13	0	0.00	3	72.63	71.70	-3	9,632	-0.03%
2021/09/10	2	72.60	0	0.00	72.70	2	9,877	0.02%
2021/09/09	3	72.50	0	0.00	72.20	3	10,071	0.03%
2021/09/08	0	0.00	31	70.38	69.60	-31	10,401	-0.30%
2021/09/07	1	70.00	2	69.70	70.30	-1	11,177	-0.01%
2021/09/06	2	72.70	0	0.00	71.30	2	11,699	0.02%
2021/09/02	1	73.00	0	0.00	71.90	1	12,347	0.01%
2021/08/30	0	0.00	1	74.70	73.40	-1	12,648	-0.01%
2021/08/27	40	74.30	1	73.40	73.70	39	12,604	0.31%
2021/08/26	2	71.30	27	71.33	71.70	-25	12,512	-0.20%
2021/08/25	18	69.78	0.1	70.10	70.50	17.9	12,632	0.14%
2021/08/24	2	70.55	3	70.00	70.00	-1	12,652	-0.01%
2021/08/23	4	70.90	0	0.00	71.50	4	12,669	0.03%
2021/08/20	5	69.26	0	0.00	68.20	5	12,712	0.04%
2021/08/19	1	69.30	0	0.00	69.30	1	12,867	0.01%
2021/08/18	5	71.54	9	70.54	73.90	-4	12,851	-0.03%
2021/08/17	1	74.90	2	75.70	73.80	-1	12,837	-0.01%
2021/08/16	8	75.14	1	76.20	74.90	7	12,983	0.05%
2021/08/13	0.2	83.50	0	0.00	82.90	0.2	12,988	0.00%
2021/08/12	1	83.50	0	0.00	84.30	1	13,191	0.01%
2021/08/11	8	84.95	0	0.00	84.50	8	13,585	0.06%
2021/08/10	5	84.86	13	85.28	85.40	-8	13,665	-0.06%
2021/08/09	2	86.25	6	87.83	84.10	-4	13,730	-0.03%
2021/08/06	1	87.90	5	87.96	88.00	-4	13,816	-0.03%
2021/08/05	7	88.54	2	88.55	87.30	5	13,821	0.04%
2021/08/04	19.2	88.92	15	87.49	89.10	4.2	14,081	0.03%
2021/08/03	32	86.78	41.1	87.07	87.50	-9.1	13,658	-0.07%
2021/08/02	4	82.23	2	83.15	83.30	2	13,151	0.02%
2021/07/30	1	79.20	0	0.00	79.10	1	13,152	0.01%
2021/07/28	3	77.33	8	75.81	77.80	-5	13,621	-0.04%
2021/07/27	2	81.00	1.1	82.91	80.00	0.9	13,719	0.01%
2021/07/26	1	80.90	2	81.90	81.20	-1	13,875	-0.01%
2021/07/23	9.2	83.40	5	82.08	82.10	4.2	13,994	0.03%
2021/07/22	6	81.03	3	80.83	81.40	3	13,930	0.02%
2021/07/21	0	0.00	9	76.22	75.90	-9	13,746	-0.07%
2021/07/20	3	77.23	11	79.09	76.90	-8	13,750	-0.06%
2021/07/19	0	0.00	11	80.14	80.50	-11	13,833	-0.08%
2021/07/16	2	81.90	0	0.00	81.40	2	14,247	0.01%
2021/07/15	5	81.60	1	83.00	81.70	4	14,505	0.03%
2021/07/14	18	83.46	3	82.90	82.50	15	14,695	0.10%
2021/07/13	6	86.53	29	86.03	83.70	-23	14,884	-0.15%
2021/07/12	2	84.30	4	84.79	83.20	-2	14,678	-0.01%
2021/07/09	10	84.09	2.2	84.45	84.50	7.8	14,692	0.05%
2021/07/08	9	83.41	7	83.49	83.20	2	14,792	0.01%
2021/07/07	1	82.80	1	83.60	82.80	0	14,932	0.00%
2021/07/06	1	82.80	0	0.00	83.00	1	15,022	0.01%
2021/07/05	22	84.03	5	85.24	85.10	17	15,176	0.11%
2021/07/02	0	0.00	1	81.00	82.00	-1	15,175	-0.01%
2021/07/01	6	81.15	11	81.24	80.70	-5	15,341	-0.03%
2021/06/30	2	82.15	20	81.68	81.50	-18	15,632	-0.12%
2021/06/29	7	84.27	8	83.25	82.80	-1	15,724	-0.01%
2021/06/28	3	83.20	0	0.00	84.80	3	16,256	0.02%
2021/06/25	1	83.20	2	83.20	82.70	-1	16,444	-0.01%
2021/06/24	2	84.50	4	83.40	83.50	-2	16,969	-0.01%
2021/06/23	6	84.22	1	85.00	84.80	5	17,087	0.03%
2021/06/22	21	83.17	5	82.76	83.00	16	17,247	0.09%
2021/06/21	10	84.15	7	84.49	82.40	3	17,979	0.02%
2021/06/18	6	87.82	2	88.00	87.60	4	18,581	0.02%
2021/06/17	16	90.74	19	89.59	88.90	-3	18,730	-0.02%
2021/06/16	15	89.81	20	90.11	88.90	-5	18,628	-0.03%
2021/06/15	17	86.81	32.5	87.31	86.20	-15.5	18,381	-0.08%
2021/06/11	14	82.44	19	83.70	82.60	-5	18,677	-0.03%
2021/06/10	17.1	81.43	19	80.96	82.50	-1.9	18,508	-0.01%
2021/06/09	12.2	79.77	6	79.28	80.30	6.2	18,181	0.03%
2021/06/08	1	76.80	0	0.00	77.00	1	17,994	0.01%
2021/06/07	1	77.60	0	0.00	76.40	1	18,105	0.01%
2021/06/02	6	77.10	2	76.45	76.10	4	18,457	0.02%
2021/06/01	6	80.10	5	79.50	79.50	1	18,353	0.01%
2021/05/28	0	0.00	8	82.03	80.90	-8	18,411	-0.04%
2021/05/27	38	81.85	37	81.14	81.30	1	18,468	0.01%
2021/05/26	3	78.33	5	78.62	80.00	-2	18,319	-0.01%
2021/05/25	4	81.20	6	80.82	78.50	-2	18,359	-0.01%
2021/05/24	3.1	78.49	3	77.83	78.20	0.1	18,270	0.00%
2021/05/21	7	75.20	3	75.37	75.50	4	18,138	0.02%
2021/05/20	5	77.06	7	74.99	74.00	-2	18,249	-0.01%
2021/05/19	7	74.43	12	75.87	78.60	-5	18,154	-0.03%
2021/05/18	5.2	68.05	6	70.90	71.80	-0.8	18,103	0.00%
2021/05/17	5	70.32	5	69.00	66.50	0	18,788	0.00%
2021/05/14	1	69.50	16	73.52	73.80	-15	20,041	-0.07%
2021/05/13	9	68.30	1	67.50	68.10	8	19,889	0.04%
2021/05/12	18	66.75	17	66.79	65.70	1	19,943	0.01%
2021/05/11	5	74.00	9	71.96	70.00	-4	20,097	-0.02%
2021/05/10	0	0.00	8	71.71	71.40	-8	20,196	-0.04%
2021/05/07	3	72.83	3	72.13	72.10	0	20,804	0.00%
2021/05/06	10	73.70	1	74.30	73.50	9	20,847	0.04%
2021/05/05	2	71.40	1	71.30	70.20	1	20,768	0.00%
2021/05/04	2.2	67.94	6	68.53	67.30	-3.8	21,129	-0.02%
2021/05/03	4	75.95	3	76.77	74.70	1	21,321	0.00%
2021/04/29	1	82.30	12	82.23	83.00	-11	21,377	-0.05%
2021/04/27	5	83.12	3	81.90	81.80	2	21,401	0.01%
2021/04/26	6	81.52	0	0.00	81.10	6	21,350	0.03%
2021/04/23	10	87.22	9	85.80	82.80	1	21,429	0.00%
2021/04/22	12	87.93	6	86.70	85.20	6	21,344	0.03%
2021/04/21	9	82.31	7	83.67	84.30	2	20,986	0.01%
2021/04/20	10	81.59	3	81.43	81.30	7	20,862	0.03%
2021/04/19	3	80.20	0	0.00	80.10	3	20,734	0.01%
2021/04/16	2	78.00	0	0.00	77.80	2	20,537	0.01%
2021/04/15	2	75.00	5	75.20	78.00	-3	20,348	-0.01%
2021/04/14	8	75.41	2	72.90	75.30	6	20,297	0.03%
2021/04/13	2	76.75	6	75.12	74.00	-4	20,402	-0.02%
2021/04/12	2	76.95	6	78.53	76.40	-4	20,581	-0.02%
2021/04/09	11	80.85	16.1	80.45	79.00	-5.1	20,588	-0.02%
2021/04/08	3	80.17	3	79.70	79.80	0	20,616	0.00%
2021/04/07	27	79.36	5	78.92	79.50	22	20,634	0.11%
2021/04/06	15	78.21	12	79.57	81.10	3	20,773	0.01%
2021/04/01	3	76.73	3.2	75.96	75.50	-0.2	21,171	0.00%
2021/03/31	13	76.98	17	76.46	75.80	-4	21,598	-0.02%
2021/03/30	10	74.05	13	72.79	73.10	-3	22,568	-0.01%
2021/03/29	15	71.95	13	73.33	72.40	2	22,798	0.01%
2021/03/26	2	69.50	5	68.90	69.00	-3	22,533	-0.01%
2021/03/25	13	68.35	11	68.81	68.00	2	22,491	0.01%
2021/03/24	44	72.56	52	71.29	70.20	-8	22,209	-0.04%
2021/03/23	22	69.47	33	69.38	70.80	-11	21,339	-0.05%
2021/03/22	8	65.70	10	65.62	65.30	-2	20,493	-0.01%
2021/03/19	4	64.35	5	64.08	63.40	-1	20,159	0.00%
2021/03/18	8	64.85	11	64.01	63.10	-3	19,809	-0.02%
2021/03/17	25.3	63.77	35	64.13	64.60	-9.7	19,342	-0.05%
2021/03/16	3	60.03	11	60.41	60.30	-8	18,592	-0.04%
2021/03/15	9	59.43	1	59.70	59.60	8	18,506	0.04%
2021/03/12	6	59.13	0	0.00	58.60	6	18,490	0.03%
2021/03/11	1	59.50	1	59.80	59.90	0	18,523	0.00%
2021/03/10	1	57.50	1	57.10	57.60	0	18,503	0.00%
2021/03/09	1	56.70	0	0.00	56.90	1	18,499	0.01%
2021/03/08	5	59.98	2	60.00	58.40	3	18,414	0.02%
2021/03/05	0	0.00	1	54.70	56.40	-1	18,256	-0.01%
2021/03/04	0	0.00	3	57.43	56.40	-3	18,282	-0.02%
2021/03/03	7	56.46	3	56.47	58.40	4	18,247	0.02%
2021/03/02	5	58.62	2	59.50	57.20	3	18,591	0.02%
2021/02/25	2	59.10	1	57.90	58.70	1	18,873	0.01%
2021/02/24	18	59.49	2	58.90	58.50	16	18,808	0.09%
2021/02/23	3	62.30	3	61.80	60.80	0	18,742	0.00%
2021/02/22	1	62.60	6	62.93	61.50	-5	18,702	-0.03%
2021/02/19	1	61.20	1	60.00	61.40	0	18,460	0.00%
2021/02/18	13	60.79	14	60.89	60.60	-1	18,605	-0.01%
2021/02/17	17	61.79	10.1	62.36	62.50	6.9	19,117	0.04%
2021/02/05	8.1	57.03	22	57.57	57.90	-13.9	18,671	-0.07%
2021/02/04	1	54.50	0	0.00	54.00	1	17,802	0.01%
2021/02/03	1	54.60	1	55.40	53.60	0	17,791	0.00%
2021/02/02	8	54.88	4	55.30	55.20	4	17,572	0.02%
2021/02/01	1	52.50	0	0.00	53.70	1	17,009	0.01%
2021/01/29	93	55.53	101	52.96	51.90	-8	16,705	-0.05%	大賣/
2021/01/28	3	54.60	29	54.29	52.80	-26	15,996	-0.16%
2021/01/27	11	54.73	11	54.18	53.80	0	15,772	0.00%
2021/01/26	4	55.05	6	56.05	54.10	-2	15,546	-0.01%
2021/01/25	5	54.10	19	53.52	54.00	-14	14,918	-0.09%
2021/01/22	6	51.18	8	52.11	52.10	-2	14,523	-0.01%
2021/01/21	10	49.41	3	49.53	50.50	7	14,213	0.05%
2021/01/20	0	0.00	1	46.70	46.90	-1	13,985	-0.01%
2021/01/19	4	48.18	1	47.90	47.95	3	13,887	0.02%
2021/01/18	10	47.75	3	48.00	48.10	7	13,843	0.05%
2021/01/15	2	50.80	25	50.28	50.10	-23	13,596	-0.17%
2021/01/14	7	52.24	10	52.16	52.50	-3	13,422	-0.02%
2021/01/13	0	0.00	1	53.00	53.20	-1	13,293	-0.01%
2021/01/12	19	50.62	11	51.27	50.40	8	13,148	0.06%
2021/01/11	3	53.43	0	0.00	52.60	3	12,997	0.02%
2021/01/08	5	52.24	0	0.00	52.50	5	12,869	0.04%
2021/01/07	6	52.87	3	52.67	52.60	3	12,778	0.02%
2021/01/06	14	52.94	34	54.28	51.40	-20	12,634	-0.16%
2021/01/05	33	54.71	2	54.10	53.40	31	12,302	0.25%
2021/01/04	2	52.55	1	52.60	52.70	1	11,872	0.01%
2020/12/31	44	53.50	50	52.94	53.30	-6	11,712	-0.05%
2020/12/30	21	53.40	9	53.80	52.90	12	11,421	0.11%
2020/12/29	4	56.00	11	55.39	54.60	-7	11,222	-0.06%
2020/12/28	11	54.81	12	54.39	55.50	-1	10,862	-0.01%
2020/12/25	18	52.57	10	53.25	51.80	8	10,069	0.08%
2020/12/24	43	51.15	32	51.88	51.50	11	9,435	0.12%
2020/12/23	0	0.00	24	48.80	48.80	-24	7,858	-0.31%
2020/12/22	10	45.42	2	46.33	44.40	8	7,373	0.11%
2020/12/21	8	44.72	2	45.00	45.10	6	7,047	0.09%
2020/12/18	0	0.00	3	43.27	43.45	-3	6,902	-0.04%
2020/12/17	3	43.05	4	43.08	43.25	-1	6,888	-0.01%
2020/12/16	1	42.65	0	0.00	42.85	1	6,903	0.01%
2020/12/15	1	42.80	0	0.00	41.90	1	6,927	0.01%
2020/12/14	1	42.40	2	42.23	43.15	-1	7,004	-0.01%
2020/12/11	2	42.50	15	42.65	42.50	-13	6,994	-0.19%
2020/12/10	4	43.20	0	0.00	43.30	4	6,923	0.06%
2020/12/09	3	44.80	17	44.84	44.70	-14	6,787	-0.21%
2020/12/08	16	44.62	0	0.00	45.25	16	6,732	0.24%
2020/12/07	16	45.28	10	45.80	44.85	6	6,676	0.09%
2020/12/04	13	46.13	1	46.20	46.20	12	6,565	0.18%
2020/12/03	0	0.00	1	45.95	45.20	-1	6,440	-0.02%
2020/12/02	4	45.36	0	0.00	45.50	4	6,364	0.06%
2020/12/01	2	44.60	4	45.49	44.95	-2	6,252	-0.03%
2020/11/30	3	46.48	10	46.86	45.85	-7	6,096	-0.11%
2020/11/27	3	45.85	0	0.00	46.05	3	5,956	0.05%
2020/11/26	53	47.05	33	45.97	46.50	20	5,867	0.34%
2020/11/25	6	45.37	0	0.00	46.00	6	5,354	0.11%
2020/11/24	7	45.24	20	45.28	44.45	-13	5,108	-0.25%
2020/11/23	0	0.00	1	44.75	44.40	-1	4,777	-0.02%
2020/11/20	13	45.40	12	45.23	44.45	1	4,694	0.02%
2020/11/18	12	44.83	5	44.70	45.00	7	4,419	0.16%
2020/11/17	12	44.77	32	44.92	44.50	-20	4,216	-0.47%
2020/11/16	41	44.77	16	45.03	44.50	25	3,939	0.63%
2020/11/13	3	42.40	9	42.96	42.90	-6	3,069	-0.20%
2020/11/12	1	42.50	5	42.53	41.90	-4	2,611	-0.15%
2020/11/11	2	40.55	20	40.70	40.70	-18	2,016	-0.89%
2020/11/10	0	0.00	5	38.80	38.85	-5	1,876	-0.27%
2020/11/09	2	38.50	0	0.00	38.55	2	1,881	0.11%
2020/11/06	1	38.80	2	38.80	38.50	-1	1,890	-0.05%
2020/11/03	4	38.56	0	0.00	38.50	4	1,958	0.20%
2020/10/28	1	38.55	0	0.00	38.35	1	2,055	0.05%
2020/10/27	1	38.55	0	0.00	38.80	1	2,088	0.05%
2020/10/26	12	38.95	5	38.70	38.70	7	2,222	0.32%
2020/10/21	0	0.00	1	38.10	37.95	-1	2,274	-0.04%
2020/10/20	1	38.10	1	38.35	38.10	0	2,295	0.00%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/15	2	37.10	0	0.00	37.15	2	2,325	0.09%
2020/10/14	0	0.00	1	36.70	37.30	-1	2,352	-0.04%
2020/10/13	1	36.30	1	36.80	36.45	0	2,382	0.00%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/06	5	37.10	0	0.00	37.30	5	2,466	0.20%
2020/09/30	1	37.65	0	0.00	37.60	1	2,582	0.04%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/17	0	0.00	1	40.70	40.60	-1	3,125	-0.03%
2020/09/15	1	39.55	50	39.40	39.40	-49	3,060	-1.60%
2020/09/14	0	0.00	30	38.97	39.10	-30	3,074	-0.98%
2020/09/09	0	0.00	20	38.58	39.00	-20	3,282	-0.61%
2020/09/03	0	0.00	3	38.35	38.30	-3	3,473	-0.09%
2020/09/02	3	37.85	0	0.00	37.85	3	3,506	0.09%
2020/09/01	0	0.00	1	38.10	38.15	-1	3,582	-0.03%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/24	0	0.00	6	37.65	38.20	-6	3,868	-0.16%
2020/08/21	3	37.05	0	0.00	37.00	3	3,954	0.08%
2020/08/20	3	36.75	3	37.30	36.05	0	4,025	0.00%
2020/08/19	3	38.90	0	0.00	38.90	3	4,079	0.07%
2020/08/17	0	0.00	1	39.30	39.40	-1	4,145	-0.02%
2020/08/14	1	39.05	0	0.00	39.15	1	4,210	0.02%
2020/08/13	0	0.00	1	39.10	39.05	-1	4,247	-0.02%
2020/08/12	0	0.00	2	39.33	39.35	-2	4,324	-0.05%
2020/08/11	0	0.00	4	39.98	39.65	-4	4,471	-0.09%
2020/08/10	0	0.00	5	40.10	40.10	-5	4,604	-0.11%
2020/08/06	0	0.00	1	40.85	40.75	-1	4,823	-0.02%
2020/08/05	0	0.00	1	41.25	41.20	-1	5,014	-0.02%
2020/08/04	1	41.65	2	41.28	41.25	-1	5,361	-0.02%
2020/07/30	12	41.10	5	41.00	40.90	7	5,952	0.12%
2020/07/28	1	39.50	1	38.65	38.50	0	6,369	0.00%
2020/07/27	101	39.71	0	0.00	39.80	101	6,722	1.50%	大買/鉅額交易
2020/07/24	0	0.00	1	40.05	40.05	-1	6,856	-0.01%
2020/07/22	1	40.60	1	40.40	40.35	0	6,847	0.00%
2020/07/21	0	0.00	1	40.50	40.25	-1	6,835	-0.01%
2020/07/20	1	39.80	11	39.40	39.80	-10	6,826	-0.15%
2020/07/17	0	0.00	14	40.25	39.70	-14	6,825	-0.21%
2020/07/16	2	40.50	26	40.45	40.10	-24	6,830	-0.35%
2020/07/15	30	40.77	1	40.30	40.30	29	6,823	0.43%
2020/07/14	3	41.23	0	0.00	40.60	3	6,846	0.04%
2020/07/13	2	40.90	0	0.00	40.90	2	6,834	0.03%
2020/07/10	0	0.00	25	40.25	40.10	-25	6,865	-0.36%
2020/07/09	26	41.50	1	41.75	41.20	25	6,897	0.36%
2020/07/08	10	41.70	2	41.73	41.70	8	6,989	0.11%
2020/07/07	1	42.00	10	41.68	42.00	-9	6,965	-0.13%
2020/07/06	6	41.90	1	41.75	41.75	5	6,931	0.07%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	1	41.20	0	0.00	41.15	1	6,967	0.01%
2020/07/01	1	41.80	17	41.72	41.65	-16	6,887	-0.23%
2020/06/30	7	41.86	2	41.85	41.85	5	6,845	0.07%
2020/06/29	0	0.00	6	42.85	42.90	-6	6,765	-0.09%
2020/06/24	0	0.00	1	42.90	42.85	-1	6,669	-0.01%
2020/06/23	3	42.90	0	0.00	42.70	3	6,670	0.04%
2020/06/19	1	42.85	30	42.75	42.85	-29	6,669	-0.43%
2020/06/18	30	43.00	30	42.85	42.85	0	6,667	0.00%
2020/06/17	4	42.64	0	0.00	42.95	4	6,597	0.06%
2020/06/16	11	41.90	1	42.00	42.00	10	6,551	0.15%
2020/06/15	0	0.00	1	41.20	41.20	-1	6,618	-0.02%
2020/06/12	2	40.30	25	39.47	41.50	-23	6,634	-0.35%
2020/06/11	34	41.95	1	40.95	40.90	33	6,651	0.50%
2020/06/10	10	42.73	0	0.00	42.45	10	6,623	0.15%
2020/06/09	5	42.75	0	0.00	42.30	5	6,697	0.07%
2020/06/08	0	0.00	13	42.42	42.25	-13	6,808	-0.19%
2020/06/05	32	42.77	1	42.65	42.65	31	6,766	0.46%
2020/06/04	0	0.00	2	42.48	42.65	-2	6,762	-0.03%
2020/06/03	0	0.00	2	41.93	41.90	-2	6,728	-0.03%
2020/06/02	4	42.06	0	0.00	41.50	4	6,800	0.06%
2020/06/01	0	0.00	5	41.67	41.75	-5	6,870	-0.07%
2020/05/29	1	40.95	2	40.88	40.95	-1	6,863	-0.01%
2020/05/28	2	41.28	0	0.00	40.60	2	6,904	0.03%
2020/05/27	1	41.85	3	41.85	41.85	-2	6,848	-0.03%
2020/05/26	0	0.00	1	42.40	42.25	-1	6,841	-0.01%
2020/05/25	1	41.15	0	0.00	41.55	1	6,753	0.01%
2020/05/22	1	41.60	30	41.40	41.15	-29	6,717	-0.43%
2020/05/21	1	41.95	0	0.00	41.90	1	6,697	0.01%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	2	40.80	2	41.58	41.85	0	6,669	0.00%
2020/05/18	36	40.83	0	0.00	40.20	36	6,592	0.55%
2020/05/15	2	41.68	5	42.04	41.90	-3	6,449	-0.05%
2020/05/14	2	41.50	4	42.53	41.30	-2	6,348	-0.03%
2020/05/13	3	43.22	2	42.95	42.95	1	6,213	0.02%
2020/05/12	11	44.22	7	43.59	43.70	4	6,141	0.07%
2020/05/11	4	44.28	11	44.04	44.20	-7	5,978	-0.12%
2020/05/08	6	42.62	5	42.19	42.30	1	5,640	0.02%
2020/05/07	0	0.00	1	42.55	42.30	-1	5,486	-0.02%
2020/05/06	24.3	42.39	18	42.24	41.75	6.3	5,362	0.12%
2020/05/05	4	41.39	2	41.25	40.80	2	5,071	0.04%
2020/05/04	13	40.05	8	40.15	41.50	5	4,899	0.10%
2020/04/30	9	39.84	35	39.94	40.50	-26	4,660	-0.56%
2020/04/29	1	36.55	1	36.35	36.85	0	4,394	0.00%
2020/04/28	3	35.40	0	0.00	35.50	3	4,387	0.07%
2020/04/16	1	35.25	5	35.40	35.15	-4	4,539	-0.09%
2020/04/15	2	35.05	5	35.48	35.20	-3	4,612	-0.07%
2020/04/14	4	35.41	9	35.64	35.40	-5	4,612	-0.11%
2020/04/10	0	0.00	17	33.21	33.30	-17	4,513	-0.38%
2020/04/09	3	33.15	2	33.10	33.00	1	4,571	0.02%
2020/04/08	1	33.45	2	33.80	33.50	-1	4,574	-0.02%
2020/04/07	12	31.73	13	32.01	32.90	-1	4,500	-0.02%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	4	29.95	30.30	-4	4,431	-0.09%
2020/03/31	2	30.15	2	30.75	29.80	0	4,456	0.00%
2020/03/30	2	29.85	0	0.00	30.20	2	4,472	0.04%
2020/03/27	3	30.30	2	30.45	30.20	1	4,543	0.02%
2020/03/26	5	29.15	5	29.60	29.70	0	4,546	0.00%
2020/03/25	4	29.80	2	29.75	29.70	2	4,561	0.04%
2020/03/24	2	28.20	8	28.52	28.25	-6	4,573	-0.13%
2020/03/23	7	27.07	1	27.05	27.10	6	4,808	0.12%
2020/03/20	4	28.44	0	0.00	28.60	4	5,173	0.08%
2020/03/19	5	27.30	0	0.00	26.45	5	5,391	0.09%
2020/03/17	20	29.50	0	0.00	29.90	20	5,549	0.36%
2020/03/16	0	0.00	21	31.97	31.00	-21	5,561	-0.38%
2020/03/13	11	30.90	0	0.00	31.95	11	5,565	0.20%
2020/03/12	1	35.00	0	0.00	34.30	1	5,506	0.02%
2020/03/11	0	0.00	5	39.00	38.05	-5	5,468	-0.09%
2020/03/10	1	38.40	0	0.00	38.55	1	5,761	0.02%
2020/03/09	5	38.00	10	39.20	38.00	-5	5,901	-0.08%
2020/03/06	0	0.00	2	39.80	39.70	-2	5,920	-0.03%
2020/03/05	2	39.75	0	0.00	39.65	2	6,003	0.03%
2020/03/02	1	37.00	0	0.00	36.25	1	6,716	0.01%
2020/02/21	0	0.00	2	38.93	38.95	-2	6,745	-0.03%
2020/02/18	0	0.00	2	38.40	38.05	-2	6,686	-0.03%
2020/02/17	0	0.00	10	38.10	38.60	-10	6,701	-0.15%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	2	38.35	0	0.00	37.70	2	6,723	0.03%
2020/02/12	3	38.33	0	0.00	38.30	3	6,714	0.04%
2020/02/07	0	0.00	1	36.60	36.35	-1	7,364	-0.01%
2020/02/06	2	36.68	111	36.93	37.10	-109	7,746	-1.41%	大賣/鉅額交易
2020/02/05	0	0.00	33	35.90	35.85	-33	7,741	-0.43%
2020/02/04	93	34.75	93	35.27	35.95	0	7,703	0.00%
2020/02/03	10	33.55	2	33.10	33.40	8	7,678	0.10%
2020/01/31	31	36.35	10	36.60	36.45	21	7,587	0.28%
2020/01/30	6	38.49	0	0.00	38.45	6	7,532	0.08%
2020/01/20	0	0.00	2	42.85	42.70	-2	7,534	-0.03%
2020/01/17	20	43.18	2	43.10	43.00	18	7,589	0.24%
2020/01/16	0	0.00	2	43.35	43.40	-2	7,662	-0.03%
2020/01/15	41	43.80	1	44.00	43.35	40	7,873	0.51%
2020/01/14	11	43.99	3	44.07	43.75	8	8,146	0.10%
2020/01/13	1	43.50	0	0.00	43.40	1	8,108	0.01%
2020/01/08	0	0.00	2	43.08	43.15	-2	8,102	-0.02%
2020/01/07	2	42.70	3	43.40	43.10	-1	8,246	-0.01%
2020/01/06	3	42.23	45	42.55	42.80	-42	8,254	-0.51%
2020/01/03	1	42.80	0	0.00	42.80	1	8,271	0.01%
2020/01/02	4	43.19	3	43.00	43.10	1	8,253	0.01%
2019/12/31	0	0.00	1	42.60	42.55	-1	8,331	-0.01%
2019/12/27	0	0.00	1	42.55	42.35	-1	8,440	-0.01%
2019/12/26	3	42.47	0	0.00	42.20	3	8,527	0.04%
2019/12/25	5	42.28	6	42.38	42.45	-1	8,590	-0.01%
2019/12/24	24	41.36	24	41.92	41.45	0	8,942	0.00%
2019/12/23	34	42.34	2	42.20	41.95	32	8,962	0.36%
2019/12/20	0	0.00	15	42.33	42.60	-15	9,107	-0.16%
2019/12/19	10	42.65	96	42.79	42.75	-86	9,700	-0.89%
2019/12/18	38	42.92	2	43.40	42.60	36	10,083	0.36%
2019/12/17	41	43.90	9	44.31	44.25	32	10,305	0.31%
2019/12/16	7	46.19	7	46.26	46.80	0	10,013	0.00%
2019/12/13	0	0.00	3	45.37	45.30	-3	9,961	-0.03%
2019/12/12	20	45.74	8	45.64	44.85	12	10,269	0.12%
2019/12/11	1	45.50	0	0.00	45.30	1	10,281	0.01%
2019/12/10	0	0.00	2	44.40	45.00	-2	10,391	-0.02%
2019/12/09	2	45.18	1	45.80	45.00	1	10,420	0.01%
2019/12/06	4	45.49	6	45.30	45.30	-2	10,519	-0.02%
2019/12/05	14	46.17	7	45.72	45.40	7	10,532	0.07%
2019/12/04	24	45.30	16	44.88	45.25	8	10,426	0.08%
2019/12/03	18	44.45	0	0.00	44.50	18	10,636	0.17%
2019/12/02	4	44.19	6	44.19	44.85	-2	10,677	-0.02%
2019/11/29	15	45.21	7	45.74	44.40	8	10,682	0.07%
2019/11/28	0	0.00	9	43.90	43.90	-9	10,301	-0.09%
2019/11/26	2	42.43	4	42.76	43.00	-2	10,526	-0.02%
2019/11/25	2	41.35	2	41.40	41.25	0	10,621	0.00%
2019/11/19	30	41.12	0	0.00	40.75	30	11,960	0.25%
2019/11/14	1	40.65	0	0.00	40.65	1	12,744	0.01%
2019/11/13	1	41.40	0	0.00	41.30	1	12,941	0.01%
2019/11/12	2	41.10	25	41.50	41.45	-23	13,341	-0.17%
2019/11/11	26	40.59	0	0.00	40.40	26	13,834	0.19%
2019/11/08	5	41.55	51	41.15	41.00	-46	14,410	-0.32%
2019/11/07	7.2	40.24	39	40.69	40.60	-31.8	14,552	-0.22%
2019/11/06	7	42.64	1	44.90	42.00	6	14,468	0.04%
2019/11/05	7	44.69	6	44.99	45.30	1	14,132	0.01%
2019/11/04	27	44.17	25	43.50	43.50	2	13,749	0.01%
2019/10/30	0	0.00	1	43.10	43.65	-1	13,699	-0.01%
2019/10/29	3	43.83	0	0.00	42.80	3	13,673	0.02%
2019/10/28	0	0.00	1	44.00	43.85	-1	13,617	-0.01%
2019/10/24	1	44.30	0	0.00	44.10	1	13,517	0.01%
2019/10/23	50	44.50	53	44.82	44.35	-3	13,520	-0.02%
2019/10/22	7	43.31	21	43.78	44.10	-14	13,312	-0.11%
2019/10/21	53	42.98	41	42.75	42.75	12	13,039	0.09%
2019/10/18	2	42.50	0	0.00	42.25	2	12,991	0.02%
2019/10/16	1	42.15	0	0.00	42.00	1	12,920	0.01%
2019/10/15	0	0.00	4	42.55	42.45	-4	12,807	-0.03%
2019/10/14	3	41.77	1	41.95	41.15	2	12,605	0.02%
2019/10/09	10	40.55	0	0.00	40.50	10	12,511	0.08%
2019/10/07	0	0.00	2	41.53	42.00	-2	12,362	-0.02%
2019/10/04	10	41.00	0	0.00	41.00	10	12,222	0.08%
2019/10/02	5	41.55	2	41.78	42.40	3	12,070	0.02%
2019/10/01	0	0.00	14	40.75	41.00	-14	11,963	-0.12%
2019/09/27	44	41.26	26	41.72	40.60	18	11,886	0.15%
2019/09/26	2	43.88	7	43.39	43.50	-5	11,505	-0.04%
2019/09/25	7	43.44	3	43.78	43.20	4	11,442	0.03%
2019/09/24	35	45.03	11	45.74	43.45	24	11,299	0.21%
2019/09/23	39	47.25	33	47.07	46.80	6	10,695	0.06%
2019/09/20	23	47.88	10	48.01	48.60	13	10,293	0.13%
2019/09/19	2	46.53	5	46.20	46.90	-3	9,803	-0.03%
2019/09/18	1	47.10	3	47.18	46.55	-2	9,709	-0.02%
2019/09/17	2	47.18	46	47.19	47.10	-44	9,484	-0.46%
2019/09/16	0	0.00	4	46.11	46.50	-4	9,039	-0.04%
2019/09/12	3	45.58	12	45.13	46.35	-9	8,913	-0.10%
2019/09/11	2	45.30	20	45.15	45.20	-18	8,751	-0.21%
2019/09/10	10	44.51	22	45.50	45.30	-12	8,666	-0.14%
2019/09/09	0	0.00	18	46.42	46.50	-18	8,491	-0.21%
2019/09/06	8	46.16	1	47.10	46.30	7	8,432	0.08%
2019/09/05	48	46.66	17	46.69	46.70	31	8,273	0.37%
2019/09/04	5	44.47	1	44.15	45.25	4	7,862	0.05%
2019/09/03	26	45.32	9	44.99	45.05	17	7,723	0.22%
2019/09/02	54	43.99	2	44.28	44.50	52	7,511	0.69%
2019/08/30	18	44.04	6	44.60	43.20	12	7,313	0.16%
2019/08/29	1	46.00	3	46.23	46.80	-2	6,927	-0.03%
2019/08/28	2	46.78	15	46.10	46.30	-13	6,709	-0.19%
2019/08/27	49	46.28	19	46.70	46.50	30	6,414	0.47%
2019/08/26	6	43.16	6	42.23	43.55	0	5,719	0.00%
2019/08/23	8	43.23	8	43.47	42.95	0	5,531	0.00%
2019/08/22	3	42.65	1	42.55	42.30	2	5,193	0.04%
2019/08/21	2.2	42.14	1	42.10	42.00	1.2	4,975	0.02%
2019/08/20	6	42.13	4	41.99	40.80	2	4,749	0.04%
2019/08/19	2	43.73	6	43.77	42.30	-4	4,500	-0.09%
2019/08/16	3	41.93	2	41.15	41.75	1	4,112	0.02%
2019/08/15	6	41.65	17	40.91	41.80	-11	3,876	-0.28%
2019/08/14	20	40.39	36	40.92	41.50	-16	3,444	-0.46%
2019/08/13	5	38.64	38	37.85	38.20	-33	2,872	-1.15%
2019/08/12	3	38.00	6.2	37.48	38.10	-3.2	2,255	-0.14%
2019/08/08	12	33.75	1	34.25	34.65	11	2,010	0.55%
2019/08/07	0	0.00	70	33.54	33.65	-70	1,853	-3.78%
2019/08/06	0	0.00	30	32.50	32.65	-30	1,774	-1.69%
2019/08/02	5	32.35	7	32.15	32.30	-2	1,764	-0.11%
2019/07/30	10	32.53	0	0.00	32.80	10	1,668	0.60%
2019/07/29	3	33.75	2	33.55	33.70	1	1,635	0.06%
2019/07/26	14	32.69	0	0.00	33.10	14	1,575	0.89%
2019/07/25	0	0.00	1	32.80	32.75	-1	1,546	-0.06%
2019/07/24	5	31.60	0	0.00	31.85	5	1,474	0.34%
2019/07/23	10	31.70	0	0.00	31.80	10	1,489	0.67%
2019/07/19	5	30.85	3	30.85	31.15	2	1,504	0.13%
2019/07/18	10	30.80	0	0.00	30.75	10	1,492	0.67%
2019/07/17	35	31.05	0	0.00	31.00	35	1,504	2.33%
2019/07/16	60	31.15	0	0.00	31.10	60	1,542	3.89%
2019/07/15	5	31.00	0	0.00	31.10	5	1,577	0.32%
2019/07/11	1	30.95	0	0.00	30.85	1	1,647	0.06%
2019/07/02	0.2	31.90	0	0.00	31.50	0.2	2,063	0.01%
2019/06/27	1	32.15	1	32.35	32.60	0	2,417	0.00%
2019/06/25	0	0.00	1	31.80	31.95	-1	2,505	-0.04%
2019/06/19	0	0.00	14	31.94	32.00	-14	2,584	-0.54%
2019/06/18	13	31.61	5	31.52	31.70	8	2,568	0.31%
2019/06/14	2	31.40	0	0.00	31.35	2	2,623	0.08%
2019/06/13	1	30.80	0	0.00	31.00	1	2,623	0.04%
2019/05/21	0	0.00	1	28.30	29.10	-1	3,435	-0.03%
2019/05/15	0	0.00	1	29.65	30.05	-1	3,645	-0.03%
2019/05/14	3	27.47	0	0.00	29.50	3	3,661	0.08%
2019/05/09	0	0.00	5	30.35	30.35	-5	3,760	-0.13%
2019/05/03	5	32.95	0	0.00	32.90	5	3,807	0.13%
2019/04/29	2	33.30	0	0.00	33.00	2	3,914	0.05%
2019/04/26	0	0.00	15	34.12	34.00	-15	3,924	-0.38%
2019/04/23	2	34.20	0	0.00	34.40	2	4,004	0.05%
2019/04/19	1	34.55	0	0.00	34.90	1	4,037	0.02%
2019/04/18	0	0.00	1	34.55	33.85	-1	4,000	-0.02%
2019/04/17	4	34.75	1	34.50	34.50	3	3,983	0.08%
2019/04/16	2	34.78	10	34.60	34.90	-8	4,021	-0.20%
2019/04/15	0	0.00	2	33.95	33.75	-2	3,935	-0.05%
2019/04/11	0	0.00	1	33.75	33.15	-1	3,913	-0.03%
2019/04/10	1	33.80	0	0.00	33.85	1	3,898	0.03%
2019/04/09	2	35.18	1	35.00	34.35	1	3,879	0.03%
2019/04/08	0	0.00	3	33.70	34.00	-3	3,761	-0.08%
2019/04/02	2	34.95	4	34.98	34.55	-2	3,618	-0.06%
2019/04/01	3	33.80	4	33.33	33.40	-1	3,357	-0.03%
2019/03/29	3.2	33.38	2	33.20	33.30	1.2	3,274	0.04%
2019/03/27	2	32.70	0	0.00	32.70	2	3,173	0.06%
2019/03/26	2	31.80	0	0.00	31.85	2	3,124	0.06%
2019/03/21	2	32.10	0	0.00	32.15	2	3,059	0.07%
2019/03/19	2	32.63	0	0.00	32.20	2	3,165	0.06%
2019/03/18	0	0.00	2	32.53	32.50	-2	3,114	-0.06%
2019/03/15	1	31.85	1	31.70	31.75	0	3,052	0.00%
2019/03/07	12	31.83	4	31.30	31.30	8	3,361	0.24%
2019/03/06	2	31.35	0	0.00	31.30	2	3,401	0.06%
2019/03/05	3	31.75	8	31.69	31.65	-5	3,417	-0.15%
2019/02/27	1	32.05	3	31.80	32.50	-2	3,436	-0.06%
2019/02/26	9	32.55	6	32.88	32.55	3	3,339	0.09%
2019/02/25	0	0.00	12	31.00	31.20	-12	2,972	-0.40%
2019/02/19	7	30.65	0	0.00	30.60	7	2,943	0.24%
2019/02/18	2	30.83	0	0.00	30.70	2	2,941	0.07%
2019/02/15	3	30.92	0	0.00	31.00	3	2,918	0.10%
2019/02/14	5	31.22	2	31.35	31.20	3	2,878	0.10%
2019/02/12	1	31.10	0	0.00	30.60	1	2,821	0.04%
2019/01/25	10	30.05	0	0.00	30.05	10	2,701	0.37%
2019/01/23	0	0.00	10	29.63	29.55	-10	2,654	-0.38%
2019/01/22	1	29.85	0	0.00	30.00	1	2,639	0.04%
2019/01/21	4	30.19	2	30.10	30.05	2	2,591	0.08%
2019/01/17	7	29.18	6	29.15	29.15	1	2,491	0.04%
2019/01/16	2	29.08	2	29.35	29.55	0	2,448	0.00%
2019/01/14	1	28.05	0	0.00	28.05	1	2,339	0.04%
2019/01/11	2	28.28	1	28.15	28.30	1	2,327	0.04%
2019/01/10	0	0.00	4	28.00	28.00	-4	2,258	-0.18%
2019/01/08	1	27.70	0	0.00	27.90	1	2,242	0.04%
2019/01/04	4	26.00	2	26.20	26.40	2	2,170	0.09%
2019/01/03	0	0.00	2	26.95	27.15	-2	2,196	-0.09%
2019/01/02	0	0.00	3	27.70	27.55	-3	2,192	-0.14%
2018/12/28	3	28.25	0	0.00	28.05	3	2,188	0.14%
2018/12/27	2	28.35	0	0.00	28.25	2	2,211	0.09%
2018/12/26	0	0.00	1	29.35	28.25	-1	2,194	-0.05%
2018/12/24	4	29.49	8	29.53	29.85	-4	2,183	-0.18%
2018/12/21	9	28.56	0	0.00	28.40	9	2,135	0.42%
2018/12/20	5	28.55	0	0.00	28.30	5	2,195	0.23%
2018/12/18	1	28.15	0	0.00	28.10	1	2,125	0.05%
2018/12/17	2	28.83	0	0.00	28.55	2	2,123	0.09%
2018/12/14	0	0.00	1	28.90	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	1	29.40	29.15	-1	2,214	-0.05%
2018/12/12	2	30.00	0	0.00	30.00	2	2,202	0.09%
2018/12/07	0	0.00	1	28.00	28.20	-1	2,176	-0.05%
2018/12/06	2	29.70	2	30.13	29.10	0	2,101	0.00%
2018/12/04	1	31.25	6	30.75	31.95	-5	2,034	-0.25%
2018/12/03	4	30.65	4	30.58	30.90	0	1,987	0.00%
2018/11/30	2	29.40	0	0.00	30.00	2	1,923	0.10%
2018/11/29	6	30.00	2	30.00	29.60	4	1,891	0.21%
2018/11/28	1	29.05	0	0.00	29.40	1	1,809	0.06%
2018/11/26	1	28.25	1	28.85	28.45	0	1,750	0.00%
2018/11/22	1	28.15	0	0.00	28.00	1	1,724	0.06%
2018/11/21	1	28.30	0	0.00	28.30	1	1,742	0.06%
2018/11/20	0	0.00	1	28.60	28.40	-1	1,737	-0.06%
2018/11/16	1	27.30	0	0.00	27.85	1	1,652	0.06%
2018/11/12	1	28.40	1	28.80	28.35	0	1,689	0.00%
2018/11/08	1	27.50	0	0.00	26.90	1	1,630	0.06%
2018/11/01	1	25.50	0	0.00	26.00	1	1,743	0.06%
2018/10/22	1	25.65	0	0.00	25.90	1	1,847	0.05%
2018/10/09	0	0.00	2	28.65	28.60	-2	1,890	-0.11%
2018/09/27	1	31.85	1	32.00	31.85	0	1,955	0.00%
2018/09/20	0	0.00	10	32.00	31.40	-10	2,000	-0.50%
2018/09/19	2	33.15	5	32.70	32.60	-3	2,034	-0.15%
2018/09/18	0	0.00	1	32.30	32.00	-1	1,990	-0.05%
2018/09/17	5	32.30	0	0.00	32.25	5	2,018	0.25%
2018/09/14	11	30.94	0	0.00	32.80	11	2,040	0.54%
2018/09/05	0	0.00	6	32.95	32.70	-6	2,066	-0.29%
2018/09/03	0	0.00	6	32.60	32.00	-6	2,299	-0.26%
2018/08/29	8	33.70	0	0.00	33.15	8	2,396	0.33%
2018/08/28	2	33.20	0	0.00	33.30	2	2,399	0.08%
2018/08/21	2	31.60	0	0.00	31.60	2	2,546	0.08%
2018/08/17	2	33.45	0	0.00	33.40	2	2,584	0.08%
2018/08/16	0	0.00	1	32.30	32.60	-1	2,627	-0.04%
2018/08/13	0	0.00	6	33.72	32.60	-6	2,627	-0.23%
2018/08/10	4	35.85	0	0.00	35.80	4	2,563	0.16%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/03	0	0.00	1	38.75	38.20	-1	2,602	-0.04%
2018/08/02	5	39.51	2	39.10	38.50	3	2,624	0.11%
2018/08/01	0	0.00	1	38.65	39.00	-1	2,603	-0.04%
2018/07/31	2	38.40	0	0.00	38.65	2	2,586	0.08%
2018/07/30	1	37.95	0	0.00	38.05	1	2,594	0.04%
2018/07/17	1	38.30	1	38.25	38.00	0	2,771	0.00%
2018/07/12	5	37.75	0	0.00	37.55	5	2,835	0.18%
2018/07/09	0	0.00	5	38.35	37.80	-5	3,295	-0.15%
2018/07/06	6	37.90	0	0.00	38.00	6	3,328	0.18%
2018/07/04	0	0.00	1	37.30	37.30	-1	3,275	-0.03%
2018/07/03	1	38.10	1	37.80	37.60	0	3,303	0.00%
2018/06/28	0	0.00	2	40.20	40.00	-2	3,311	-0.06%
2018/06/25	1	41.50	2	41.63	41.25	-1	3,337	-0.03%
2018/06/20	0	0.00	1	41.60	40.85	-1	3,344	-0.03%
2018/06/19	0	0.00	2	41.70	41.50	-2	3,344	-0.06%
2018/06/13	1	41.90	0	0.00	41.45	1	3,282	0.03%
2018/06/12	5	42.88	10	42.59	42.20	-5	3,249	-0.15%
2018/06/08	1	40.70	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	41.35	1	40.95	40.65	0	3,184	0.00%
2018/06/05	0	0.00	1	40.70	40.05	-1	3,324	-0.03%
2018/06/04	0	0.00	2	40.30	40.30	-2	3,317	-0.06%
2018/06/01	1	39.90	0	0.00	39.85	1	3,321	0.03%
2018/05/31	2	40.05	0	0.00	39.85	2	3,334	0.06%
2018/05/28	1	39.25	0	0.00	39.10	1	3,434	0.03%
2018/05/24	0	0.00	2	39.80	39.55	-2	3,460	-0.06%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/17	3	39.32	0	0.00	39.25	3	3,513	0.09%
2018/05/16	0	0.00	8	38.38	38.50	-8	3,507	-0.23%
2018/05/14	0	0.00	5	38.50	38.40	-5	3,649	-0.14%
2018/05/10	1	39.60	1	39.00	39.05	0	3,711	0.00%
2018/05/09	1	38.30	0	0.00	38.40	1	3,736	0.03%
2018/05/07	5	38.35	1	38.15	37.95	4	3,852	0.10%
2018/05/03	1	38.20	10	38.80	38.15	-9	4,055	-0.22%
2018/04/30	2	39.43	1	39.15	39.15	1	4,180	0.02%
2018/04/27	0	0.00	2	39.20	39.10	-2	4,217	-0.05%
2018/04/26	2	40.43	2	39.00	39.00	0	4,253	0.00%
2018/04/25	1	39.25	1	39.90	39.90	0	4,308	0.00%
2018/04/24	3	40.32	11	39.72	39.55	-8	4,371	-0.18%
2018/04/23	0	0.00	4	41.66	41.25	-4	4,359	-0.09%
2018/04/20	15	43.04	6	43.39	43.10	9	4,368	0.21%
2018/04/19	9	43.18	2	43.10	43.10	7	4,430	0.16%
2018/04/18	1	43.40	3	43.15	42.85	-2	4,569	-0.04%
2018/04/17	6	42.91	2	42.70	42.65	4	4,625	0.09%
2018/04/16	28	43.55	3	43.50	43.40	25	4,656	0.54%
2018/04/13	9	44.15	10	44.39	43.95	-1	4,860	-0.02%
2018/04/12	4	41.79	1	42.10	42.30	3	5,110	0.06%
2018/04/11	0	0.00	1	41.25	41.05	-1	5,324	-0.02%
2018/04/09	1	41.30	0	0.00	41.30	1	5,461	0.02%
2018/04/03	6	42.70	11	42.59	42.50	-5	5,469	-0.09%
2018/04/02	1	43.60	1	43.15	43.15	0	5,508	0.00%
2018/03/31	3	43.60	7	43.63	43.35	-4	5,627	-0.07%
2018/03/30	1	43.15	0	0.00	43.15	1	5,713	0.02%
2018/03/29	14	43.21	4	43.65	43.05	10	5,768	0.17%
2018/03/28	2	42.98	2	43.10	43.05	0	5,779	0.00%
2018/03/26	1	41.10	0	0.00	41.75	1	5,918	0.02%
2018/03/21	4	42.58	0	0.00	42.55	4	6,059	0.07%
2018/03/20	2	42.18	2	42.20	42.15	0	6,083	0.00%
2018/03/19	1	42.65	4	42.40	42.45	-3	6,177	-0.05%
2018/03/16	1	42.45	0	0.00	42.45	1	6,222	0.02%
2018/03/15	3	42.93	0	0.00	42.95	3	6,249	0.05%
2018/03/14	4	43.45	0	0.00	43.25	4	6,329	0.06%
2018/03/12	0	0.00	1	43.45	43.25	-1	6,518	-0.02%
2018/03/09	0	0.00	3	42.90	43.20	-3	6,528	-0.05%
2018/03/08	0	0.00	12	42.55	42.50	-12	6,468	-0.19%
2018/03/06	10	42.60	1	42.95	42.20	9	6,567	0.14%
2018/03/05	4	43.71	0	0.00	42.35	4	6,667	0.06%
2018/03/02	4	43.49	2	43.15	43.20	2	6,704	0.03%
2018/03/01	0	0.00	4	43.03	43.30	-4	6,668	-0.06%
2018/02/27	4	42.51	2	42.75	42.40	2	6,750	0.03%
2018/02/26	2	42.48	2	42.40	42.35	0	6,778	0.00%
2018/02/22	2	41.50	3	41.75	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	3	40.50	40.80	-3	6,834	-0.04%
2018/02/12	1	39.85	0	0.00	39.30	1	6,862	0.01%
2018/02/09	3	38.12	2	38.18	39.45	1	6,936	0.01%
2018/02/08	0	0.00	2	41.38	39.80	-2	6,955	-0.03%
2018/02/07	4	41.85	3	41.85	41.30	1	7,144	0.01%
2018/02/06	3	42.47	0	0.00	40.50	3	7,439	0.04%
2018/02/05	1	43.70	3	42.93	43.70	-2	7,371	-0.03%
2018/02/01	1	44.20	0	0.00	43.60	1	7,484	0.01%
2018/01/31	0	0.00	4	43.84	44.05	-4	7,600	-0.05%
2018/01/30	0	0.00	1	44.30	43.65	-1	7,710	-0.01%
2018/01/29	1	44.30	0	0.00	43.60	1	7,968	0.01%
2018/01/26	1	43.45	1	43.50	43.10	0	7,980	0.00%
2018/01/25	3	43.50	2	43.10	43.05	1	8,232	0.01%
2018/01/24	1	41.95	2	41.95	41.85	-1	8,277	-0.01%
2018/01/22	5	42.15	9	42.22	41.90	-4	8,993	-0.04%
2018/01/19	1	42.10	3	41.97	41.70	-2	9,081	-0.02%
2018/01/18	0	0.00	9	42.70	42.50	-9	9,067	-0.10%
2018/01/17	2	42.53	1	42.65	42.45	1	9,108	0.01%
2018/01/16	4	43.43	1	43.50	43.10	3	9,125	0.03%
2018/01/15	10	44.35	2	44.90	44.00	8	9,125	0.09%
2018/01/12	1	43.80	0	0.00	44.60	1	9,108	0.01%
2018/01/11	3	44.23	2	44.28	43.35	1	9,218	0.01%
2018/01/10	0	0.00	2	44.13	43.65	-2	9,373	-0.02%
2018/01/09	17	44.17	14	44.80	44.05	3	9,536	0.03%
2018/01/08	31	44.64	14	44.94	44.90	17	9,404	0.18%
2018/01/05	2	43.00	8	42.72	42.80	-6	8,875	-0.07%
2018/01/04	1	41.40	2	41.58	41.40	-1	8,731	-0.01%
2018/01/03	0	0.00	1	42.30	41.75	-1	8,915	-0.01%
2018/01/02	0	0.00	1	40.65	41.10	-1	9,051	-0.01%