大成 (1210)-華南永昌-麻豆券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:13:30

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

大成 (1210)籌碼相關－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	15	56.98	57.00	-15	2,175	-0.69%
2024/04/22	0	0.00	1	56.70	56.40	-1	2,093	-0.05%
2024/04/19	7	55.70	0	0.00	55.50	7	2,041	0.34%
2024/04/18	1	56.20	1	55.60	55.70	0	1,980	0.00%
2024/04/16	4.5	55.28	0	0.00	55.20	4.5	1,952	0.23%
2024/04/15	3	56.53	2	56.45	56.30	1	1,925	0.05%
2024/04/12	1	57.20	1	57.30	57.20	0	1,881	0.00%
2024/04/11	1	57.40	0	0.00	57.40	1	1,887	0.05%
2024/04/10	1	57.90	1	58.00	58.00	0	1,884	0.00%
2024/04/09	1	58.00	0	0.00	58.00	1	1,899	0.05%
2024/04/03	3	57.50	0	0.00	57.60	3	1,944	0.15%
2024/04/02	0.3	58.00	0	0.00	57.80	0.3	1,933	0.01%
2024/04/01	0	0.00	1	58.10	58.20	-1	1,935	-0.05%
2024/03/29	0	0.00	1	57.80	57.70	-1	1,933	-0.05%
2024/03/27	1	57.90	4	57.75	57.80	-3	2,001	-0.15%
2024/03/26	1	57.60	0	0.00	57.40	1	2,064	0.05%
2024/03/25	0.1	57.90	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	1.3	58.04	0	0.00	57.60	1.3	2,179	0.06%
2024/03/21	0	58.30	0	0.00	58.20	0	2,232	0.00%
2024/03/20	0	0.00	4	58.40	58.20	-4	2,225	-0.18%
2024/03/18	6.1	56.65	0	0.00	57.10	6.1	2,213	0.27%
2024/03/15	33.2	57.31	0	0.00	56.80	33.2	2,172	1.53%
2024/03/14	12	61.50	24	60.91	60.50	-12	1,957	-0.61%
2024/03/13	0	0.00	0.1	60.10	60.10	-0.1	1,902	0.00%
2024/03/12	0	0.00	5	60.20	60.10	-5	1,898	-0.26%
2024/03/08	0	59.50	0.1	59.90	59.40	-0.1	1,923	0.00%
2024/03/07	0	0.00	10	60.35	60.30	-10	1,920	-0.52%
2024/03/06	2	60.30	3	60.37	60.40	-1	1,916	-0.05%
2024/03/05	4	59.95	7.1	60.16	60.30	-3.1	1,911	-0.16%
2024/03/04	6	58.95	0.1	59.00	58.70	5.9	1,853	0.32%
2024/03/01	0	0.00	2	58.60	58.90	-2	1,854	-0.11%
2024/02/29	0	0.00	6.9	58.65	58.40	-6.9	1,858	-0.37%
2024/02/23	0	0.00	5	58.90	58.70	-5	1,881	-0.27%
2024/02/21	0	0.00	0.1	58.40	58.50	-0.1	1,882	0.00%
2024/02/20	0	0.00	0.1	57.84	57.80	-0.1	1,864	-0.01%
2024/02/19	0	0.00	0	57.80	58.00	0	1,861	0.00%
2024/02/16	0	0.00	3	57.27	57.00	-3	1,869	-0.16%
2024/02/15	1	57.10	2	57.10	57.20	-1	1,855	-0.05%
2024/02/02	0	0.00	1	57.90	58.00	-1	1,856	-0.05%
2024/02/01	0	0.00	3	58.17	57.80	-3	1,853	-0.16%
2024/01/30	0.1	57.90	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	0	0.00	1	58.20	58.30	-1	1,837	-0.05%
2024/01/25	0	0.00	0.1	58.00	58.10	-0.1	1,832	-0.01%
2024/01/24	0	0.00	2	57.55	57.50	-2	1,828	-0.11%
2024/01/23	0	0.00	1	57.40	57.80	-1	1,842	-0.05%
2024/01/17	1	57.50	0	0.00	57.70	1	1,820	0.05%
2024/01/16	1	57.40	0	0.00	57.40	1	1,790	0.06%
2024/01/12	0	0.00	6	57.30	57.00	-6	1,802	-0.33%
2024/01/11	1	56.70	0	0.00	56.80	1	1,783	0.06%
2024/01/09	0.3	57.50	0.1	57.20	57.10	0.2	1,785	0.01%
2024/01/08	1	57.80	1.1	57.71	57.80	-0.1	1,772	0.00%
2024/01/05	2.1	57.47	0	0.00	57.60	2.1	1,778	0.12%
2024/01/03	0	0.00	1	58.70	58.80	-1	1,751	-0.06%
2024/01/02	0	0.00	8	58.85	58.90	-8	1,724	-0.46%
2023/12/29	0	0.00	8	58.61	58.50	-8	1,711	-0.47%
2023/12/27	3.1	57.53	5	57.50	57.50	-1.9	1,728	-0.11%
2023/12/26	0	0.00	1	58.00	58.00	-1	1,723	-0.06%
2023/12/25	0.6	58.20	0	0.00	57.70	0.6	1,731	0.03%
2023/12/22	0.5	58.50	1	58.50	59.00	-0.5	1,706	-0.03%
2023/12/21	0	0.00	4.1	58.52	59.20	-4.1	1,653	-0.25%
2023/12/20	1	58.40	2	58.70	58.80	-1	1,617	-0.06%
2023/12/19	1.3	58.18	3	58.33	58.60	-1.7	1,565	-0.11%
2023/12/18	6	57.83	1.2	57.18	58.40	4.8	1,500	0.32%
2023/12/15	2	56.90	0	0.00	57.00	2	1,464	0.14%
2023/12/14	5	56.90	4.1	56.82	56.90	0.9	1,468	0.06%
2023/12/13	3	56.47	0.1	56.20	56.30	2.9	1,457	0.20%
2023/12/12	1	57.00	0	0.00	57.20	1	1,459	0.07%
2023/12/08	1	57.10	0.2	57.30	57.20	0.8	1,479	0.05%
2023/12/07	3	56.93	0.6	57.40	56.80	2.4	1,478	0.16%
2023/12/06	1	57.10	2	57.50	57.40	-1	1,471	-0.07%
2023/12/05	0	0.00	2.3	56.47	56.50	-2.3	1,442	-0.16%
2023/12/04	1	56.10	8.1	56.08	56.10	-7.1	1,426	-0.50%
2023/11/29	0	55.70	1.7	55.70	55.90	-1.7	1,487	-0.11%
2023/11/28	0	0.00	3	55.70	55.80	-3	1,486	-0.20%
2023/11/27	2	55.00	1	55.00	55.00	1	1,488	0.07%
2023/11/24	0	0.00	1.3	55.00	55.30	-1.3	1,490	-0.09%
2023/11/21	1	53.91	0	0.00	54.50	1	1,468	0.07%
2023/11/20	1	53.70	0	0.00	53.60	1	1,457	0.07%
2023/11/17	1	54.00	0	0.00	53.90	1	1,454	0.07%
2023/11/16	0	0.00	0	54.10	54.00	0	1,450	0.00%
2023/11/15	1.1	53.98	0	0.00	53.90	1.1	1,460	0.08%
2023/11/14	0	53.10	0	0.00	53.20	0	1,520	0.00%
2023/11/10	0	0.00	0.2	53.70	53.60	-0.2	1,573	-0.01%
2023/11/08	0	0.00	2	53.00	53.00	-2	1,651	-0.12%
2023/11/03	0.1	52.60	1	52.40	52.50	-0.9	2,027	-0.05%
2023/11/02	0	0.00	0	52.10	52.10	0	2,102	0.00%
2023/11/01	0.4	51.80	1	51.60	51.90	-0.6	2,220	-0.03%
2023/10/31	0	0.00	1	51.10	50.80	-1	2,536	-0.04%
2023/10/27	0	51.60	0	0.00	51.90	0	2,967	0.00%
2023/10/26	0	51.60	0	0.00	51.40	0	3,107	0.00%
2023/10/23	0	0.00	1	51.60	51.60	-1	3,290	-0.03%
2023/10/20	1	51.10	0	0.00	51.20	1	3,351	0.03%
2023/10/19	0	0.00	0.2	52.00	51.80	-0.2	3,414	-0.01%
2023/10/18	1	51.71	2.1	51.76	51.60	-1.1	3,558	-0.03%
2023/10/17	2	52.25	0	0.00	52.20	2	3,714	0.05%
2023/10/16	3	52.50	0.1	52.80	52.50	2.9	3,843	0.08%
2023/10/13	0.3	53.52	0	0.00	52.80	0.3	4,081	0.01%
2023/10/12	1.2	52.92	2	53.00	53.20	-0.8	4,329	-0.02%
2023/10/06	0.2	52.90	0	0.00	52.80	0.2	4,441	0.00%
2023/10/05	1	52.70	0	0.00	52.60	1	4,458	0.02%
2023/10/04	4	52.18	11	52.10	52.10	-7	4,499	-0.16%
2023/10/03	4	53.25	0	0.00	53.10	4	4,501	0.09%
2023/10/02	0	53.80	0	0.00	53.80	0	4,483	0.00%
2023/09/28	1	53.80	0	0.00	53.80	1	4,493	0.02%
2023/09/26	0	54.80	0	0.00	54.30	0	4,521	0.00%
2023/09/25	0	0.00	1	55.00	55.20	-1	4,530	-0.02%
2023/09/22	10	53.90	0	0.00	54.00	10	4,532	0.22%
2023/09/21	2	53.80	1	54.40	54.30	1	4,535	0.02%
2023/09/20	14	54.87	10	54.20	54.20	4	4,538	0.09%
2023/09/19	0	54.60	0	0.00	54.40	0	4,511	0.00%
2023/09/15	0	0.00	1	55.30	55.60	-1	4,497	-0.02%
2023/09/14	0	0.00	1	55.20	54.90	-1	4,512	-0.02%
2023/09/13	5	53.98	0	0.00	54.30	5	4,504	0.11%
2023/09/12	0	0.00	0.1	54.10	54.20	-0.1	4,490	0.00%
2023/09/07	0	0.00	1	54.70	54.60	-1	4,496	-0.02%
2023/09/06	0	54.80	2	54.80	54.80	-2	4,493	-0.04%
2023/09/05	1	55.40	0	0.00	55.40	1	4,475	0.02%
2023/09/04	4	56.12	0	0.00	56.10	4	4,468	0.09%
2023/08/31	1	54.60	0	0.00	54.60	1	4,413	0.02%
2023/08/30	1	54.40	0	0.00	54.30	1	4,399	0.02%
2023/08/29	0	0.00	1	54.70	54.80	-1	4,397	-0.02%
2023/08/28	1.1	53.93	0	0.00	54.20	1.1	4,392	0.02%
2023/08/25	0	0.00	1	54.60	54.30	-1	4,397	-0.02%
2023/08/24	5.3	54.11	0	0.00	53.80	5.3	4,399	0.12%
2023/08/23	2	54.50	0	0.00	54.30	2	4,391	0.05%
2023/08/22	2	54.50	0	0.00	54.60	2	4,391	0.05%
2023/08/21	9	54.32	0	0.00	54.30	9	4,400	0.20%
2023/08/18	0	0.00	10	55.10	54.70	-10	4,388	-0.23%
2023/08/17	2	53.85	1	53.90	54.00	1	4,363	0.02%
2023/08/16	3.2	53.72	0	0.00	53.40	3.2	4,391	0.07%
2023/08/15	9	53.12	0	0.00	53.10	9	4,362	0.21%
2023/08/14	15	52.76	0	0.00	52.90	15	4,360	0.34%
2023/08/11	3.5	53.91	1	54.00	54.10	2.5	4,299	0.06%
2023/08/10	8	54.03	0	0.00	54.30	8	4,311	0.19%
2023/08/09	48.8	54.50	0	0.00	55.40	48.8	4,248	1.15%
2023/08/08	1	59.00	0	0.00	58.90	1	3,996	0.03%
2023/08/07	2.1	58.21	10.7	58.29	58.80	-8.7	3,956	-0.22%
2023/08/04	21.1	56.01	27	56.83	56.70	-5.9	3,866	-0.15%
2023/08/02	3	61.73	3	62.77	61.40	0	3,623	0.00%
2023/08/01	1	62.10	29.1	61.24	62.20	-28.1	3,484	-0.80%
2023/07/31	1	60.20	0.1	60.11	59.80	0.9	3,311	0.03%
2023/07/28	1	58.50	1	59.40	59.40	0	3,249	0.00%
2023/07/27	0	0.00	4.1	59.19	59.50	-4.1	3,234	-0.13%
2023/07/26	10	58.75	1	58.70	59.00	9	3,191	0.28%
2023/07/25	0.2	57.80	0.6	57.90	58.10	-0.3	3,113	-0.01%
2023/07/24	2.1	59.12	1.5	58.82	59.00	0.6	3,044	0.02%
2023/07/21	2	59.10	22.1	59.20	59.00	-20.1	2,974	-0.68%
2023/07/20	0	0.00	23.1	58.41	58.60	-23.1	2,857	-0.81%
2023/07/19	0	0.00	5.2	57.36	56.30	-5.2	2,690	-0.19%
2023/07/18	10.2	57.66	5	56.30	55.90	5.2	2,564	0.20%
2023/07/17	11	54.14	59	55.03	55.90	-48	2,333	-2.06%
2023/07/14	1	53.00	1	53.50	52.60	0	2,096	0.00%
2023/07/13	0	52.00	4	52.10	51.80	-4	2,059	-0.19%
2023/07/12	1	51.80	0	0.00	51.80	1	2,081	0.05%
2023/07/11	2.1	51.61	1	51.90	52.00	1.1	2,083	0.05%
2023/07/10	0.2	52.30	0	0.00	52.50	0.2	2,058	0.01%
2023/07/07	15	51.80	0	0.00	51.80	15	2,037	0.74%
2023/07/06	1.1	52.15	0	0.00	52.10	1.1	2,036	0.05%
2023/07/05	0	53.00	0	0.00	52.90	0	2,031	0.00%
2023/07/04	0	53.20	8	53.20	53.30	-8	2,046	-0.39%
2023/07/03	0	0.00	1.1	53.30	53.30	-1.1	2,083	-0.05%
2023/06/30	0	0.00	2	53.40	53.30	-2	2,091	-0.10%
2023/06/28	0	0.00	4	52.65	52.70	-4	2,049	-0.20%
2023/06/27	0	0.00	0.1	52.20	52.00	-0.1	2,048	0.00%
2023/06/26	2	52.40	0	0.00	52.20	2	2,049	0.10%
2023/06/21	0.1	51.73	0	0.00	52.10	0.1	2,051	0.00%
2023/06/20	4	51.55	0	0.00	51.40	4	2,044	0.20%
2023/06/19	2.3	52.37	0	0.00	52.40	2.3	2,008	0.12%
2023/06/16	2	52.60	0	0.00	52.50	2	2,011	0.10%
2023/06/15	2	52.80	0.3	52.60	52.90	1.7	2,005	0.09%
2023/06/13	2	52.70	0	0.00	52.90	2	2,007	0.10%
2023/06/09	1	53.30	0.2	53.40	53.50	0.8	2,013	0.04%
2023/06/08	5.1	53.50	0	0.00	53.50	5.1	2,029	0.25%
2023/06/07	0	0.00	2.1	53.20	53.30	-2.1	2,039	-0.10%
2023/06/06	0.1	52.90	2	52.80	52.80	-1.9	2,046	-0.09%
2023/06/05	1.1	53.10	0	0.00	53.00	1.1	2,074	0.05%
2023/06/02	1	53.10	11	52.85	53.20	-10	2,130	-0.47%
2023/06/01	1	52.50	0	0.00	52.70	1	2,211	0.05%
2023/05/29	3	52.83	0	0.00	52.80	3	2,645	0.11%
2023/05/26	1	53.00	1	53.20	53.10	0	2,677	0.00%
2023/05/25	2	53.25	0	0.00	53.30	2	2,736	0.07%
2023/05/23	6	54.32	6	54.28	54.00	0	2,765	0.00%
2023/05/22	0	0.00	2	53.40	53.70	-2	2,722	-0.07%
2023/05/19	0	0.00	0.1	52.80	53.10	-0.1	2,668	0.00%
2023/05/18	1	53.20	0	0.00	53.10	1	2,655	0.04%
2023/05/17	0	0.00	4	53.40	53.50	-4	2,642	-0.15%
2023/05/15	1	52.30	2	52.65	52.80	-1	2,561	-0.04%
2023/05/12	2	52.30	6	53.10	52.50	-4	2,568	-0.16%
2023/05/11	2	52.30	6	53.10	52.00	-4	2,560	-0.16%
2023/05/10	0	0.00	38	53.49	53.30	-38	2,533	-1.50%
2023/05/09	0	0.00	8	53.90	52.70	-8	2,510	-0.32%
2023/05/08	5	53.14	9.3	53.32	53.50	-4.3	2,441	-0.17%
2023/05/05	0	0.00	9.2	52.43	52.80	-9.2	2,366	-0.39%
2023/05/04	3	52.60	5	52.50	51.80	-2	2,330	-0.09%
2023/05/03	0	0.00	6	52.17	52.20	-6	2,273	-0.26%
2023/05/02	2	51.90	0	0.00	51.80	2	2,255	0.09%
2023/04/28	0.2	51.20	0	0.00	51.30	0.2	2,254	0.01%
2023/04/27	0.1	51.17	0.1	51.30	51.10	0	2,255	0.00%
2023/04/26	0	0.00	1.1	51.11	51.30	-1.1	2,263	-0.05%
2023/04/25	1.1	51.26	1	51.70	50.90	0.1	2,254	0.01%
2023/04/24	2.1	51.01	0	0.00	51.30	2.1	2,232	0.10%
2023/04/21	3.6	51.41	0.9	51.30	51.40	2.7	2,232	0.12%
2023/04/20	2	52.35	0	0.00	52.00	2	2,229	0.09%
2023/04/19	1	52.20	0	0.00	52.60	1	2,223	0.04%
2023/04/18	6	52.73	1	53.30	52.70	5	2,199	0.23%
2023/04/17	21	53.06	4.2	53.24	52.80	16.8	2,156	0.78%
2023/04/14	4	52.03	5	51.86	51.90	-1	2,089	-0.05%
2023/04/13	4.1	51.77	1.3	51.78	52.00	2.8	2,064	0.14%
2023/04/12	0.1	51.30	1	51.20	51.00	-1	2,039	-0.05%
2023/04/11	1.1	51.59	0	0.00	51.40	1.1	2,025	0.05%
2023/04/10	1	51.70	0	0.00	52.00	1	2,049	0.05%
2023/04/07	0.4	51.81	1	51.80	51.90	-0.6	2,035	-0.03%
2023/04/06	1	51.60	5	52.04	51.90	-4	2,013	-0.20%
2023/03/31	0	0.00	3	50.43	51.10	-3	1,972	-0.15%
2023/03/28	5	50.10	0	0.00	50.30	5	1,934	0.26%
2023/03/27	0	0.00	0.1	50.00	50.20	-0.1	1,924	0.00%
2023/03/24	0.3	49.93	0	0.00	49.90	0.3	1,914	0.02%
2023/03/20	0	49.90	0	0.00	49.65	0	1,878	0.00%
2023/03/17	1.1	49.86	0	0.00	49.85	1.1	1,866	0.06%
2023/03/16	5	50.20	15.1	50.05	50.00	-10.1	1,853	-0.54%
2023/03/15	16.5	50.55	1	50.70	50.30	15.5	1,840	0.84%
2023/03/14	0.1	50.00	2	50.80	50.50	-2	1,827	-0.11%
2023/03/13	1.3	50.00	0	0.00	50.10	1.3	1,813	0.07%
2023/03/10	7.1	50.44	0	0.00	50.30	7.1	1,791	0.40%
2023/03/09	1.1	51.20	0	0.00	51.10	1.1	1,772	0.06%
2023/03/08	0	51.00	2.2	51.12	51.30	-2.1	1,767	-0.12%
2023/03/07	12	51.32	1	51.00	51.20	11	1,730	0.64%
2023/03/06	8	51.27	6.3	51.73	51.30	1.7	1,673	0.10%
2023/03/03	18.1	50.81	15.7	51.01	50.20	2.4	1,590	0.15%
2023/03/02	16.1	50.38	7	50.52	50.00	9.1	1,515	0.60%
2023/03/01	4	52.18	2.2	53.16	51.10	1.8	1,410	0.13%
2023/02/24	1	50.30	8.6	50.20	50.60	-7.6	1,105	-0.68%
2023/02/23	0	0.00	9.1	50.10	49.55	-9.1	1,057	-0.86%
2023/02/22	5.1	49.35	80	49.14	49.05	-74.9	984	-7.61%
2023/02/21	0	0.00	2.7	48.17	48.65	-2.7	950	-0.28%
2023/02/20	0.3	47.43	0.4	47.64	47.75	-0.2	929	-0.02%
2023/02/17	2	46.95	0	0.00	47.05	2	922	0.22%
2023/02/14	0.1	46.87	0	0.00	46.65	0.1	925	0.02%
2023/02/13	0.1	46.73	0	0.00	46.60	0.1	929	0.01%
2023/02/10	8.3	46.63	0	0.00	46.35	8.3	925	0.90%
2023/02/09	0.1	47.45	0	0.00	47.25	0.1	896	0.01%
2023/02/08	0.2	47.60	2.1	47.60	47.60	-1.9	890	-0.21%
2023/02/07	0.1	47.10	2	46.90	47.10	-1.9	877	-0.22%
2023/02/06	0.7	46.79	0	0.00	46.65	0.7	874	0.08%
2023/02/03	0.1	46.60	2.1	46.50	46.85	-2	863	-0.23%
2023/02/02	0.2	46.20	0	0.00	46.20	0.2	842	0.02%
2023/02/01	3.1	46.19	3	46.00	45.80	0.1	841	0.02%
2023/01/31	0.1	46.25	2	46.33	46.30	-1.9	830	-0.23%
2023/01/30	6	46.03	0	0.00	45.65	6	834	0.72%
2023/01/17	2	45.75	2	45.80	45.85	0	839	0.00%
2023/01/16	0	0.00	0.1	46.50	45.80	-0.1	835	-0.01%
2023/01/13	0.1	46.20	0	0.00	46.10	0.1	834	0.01%
2023/01/12	0	0.00	1	46.00	46.20	-1	902	-0.11%
2023/01/10	0	0.00	1.1	45.97	46.30	-1.1	886	-0.12%
2023/01/05	0.1	45.40	0	0.00	45.20	0.1	860	0.01%
2023/01/04	0.1	45.35	0	0.00	45.35	0.1	863	0.01%
2022/12/30	0	0.00	0.1	45.75	45.55	-0.1	858	-0.01%
2022/12/29	3	45.27	0.1	45.45	45.40	2.9	855	0.34%
2022/12/28	4	46.43	1.2	46.99	46.05	2.9	851	0.33%
2022/12/27	2	45.00	0.1	45.10	45.35	1.9	816	0.23%
2022/12/26	10	45.55	0	0.00	45.00	10	822	1.22%
2022/12/23	1.1	45.11	2.1	45.21	45.45	-1	814	-0.12%
2022/12/22	0.2	44.35	0.1	44.65	44.60	0.1	799	0.01%
2022/12/21	0.1	44.60	0.1	44.55	44.10	0	814	0.00%
2022/12/20	0.1	45.00	2.1	44.34	44.40	-2	820	-0.24%
2022/12/16	0.1	44.65	0	0.00	44.35	0.1	811	0.01%
2022/12/15	0.1	45.00	0	0.00	44.80	0.1	809	0.01%
2022/12/14	0	0.00	0.1	45.10	45.00	-0.1	811	-0.01%
2022/12/13	0	0.00	9	44.65	44.55	-9	803	-1.12%
2022/12/09	0.2	44.43	0	0.00	44.50	0.2	806	0.03%
2022/12/07	0	0.00	0.1	44.75	44.75	-0.1	807	-0.01%
2022/11/30	0	44.65	0	0.00	44.55	0	773	0.00%
2022/11/25	6	44.20	0	0.00	44.05	6	750	0.80%
2022/11/23	1	43.15	0	0.00	43.30	1	744	0.13%
2022/11/17	0	0.00	1	43.20	43.25	-1	798	-0.13%
2022/11/16	1	42.80	0	0.00	42.75	1	803	0.12%
2022/11/15	1	42.80	0	0.00	43.30	1	801	0.12%
2022/11/11	5	42.15	0	0.00	42.05	5	791	0.63%
2022/11/10	0	41.95	0	0.00	41.70	0	790	0.00%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/07	0	0.00	5	41.50	41.60	-5	798	-0.63%
2022/11/02	0	0.00	5	41.35	41.20	-5	807	-0.62%
2022/10/28	7	40.48	0	0.00	39.95	7	799	0.88%
2022/10/26	4	39.98	0	0.00	40.05	4	786	0.51%
2022/10/25	1.3	40.28	0	0.00	40.30	1.3	771	0.17%
2022/10/24	23.1	41.71	0	0.00	41.70	23.1	755	3.06%
2022/10/21	0.4	42.12	0	0.00	42.00	0.4	749	0.05%
2022/10/20	6.5	42.12	0	0.00	42.80	6.5	737	0.88%
2022/10/19	0.4	44.07	0.3	44.15	43.85	0.1	668	0.01%
2022/10/17	0	0.00	1	42.90	43.20	-1	667	-0.15%
2022/10/13	4	42.90	0	0.00	42.75	4	667	0.60%
2022/10/12	1	43.25	0	0.00	43.35	1	659	0.15%
2022/10/11	1	43.55	3	43.65	43.80	-2	652	-0.31%
2022/10/07	0.1	44.85	4	44.75	44.75	-3.9	649	-0.60%
2022/10/05	0.1	45.00	1	44.85	45.00	-0.9	648	-0.14%
2022/10/04	1	44.20	0	0.00	44.40	1	646	0.15%
2022/10/03	0.1	44.19	1	43.95	44.00	-0.9	641	-0.14%
2022/09/28	2.1	46.27	0	0.00	45.25	2.1	622	0.33%
2022/09/27	0.1	46.73	0	0.00	46.60	0.1	619	0.02%
2022/09/26	0.2	47.17	2	46.85	46.90	-1.8	625	-0.28%
2022/09/22	1	47.30	0.1	47.60	47.40	0.9	640	0.14%
2022/09/19	2	48.00	0	0.00	47.70	2	646	0.31%
2022/09/16	1	48.30	0	0.00	48.30	1	653	0.15%
2022/09/14	0	48.70	0	0.00	48.30	0	669	0.00%
2022/09/13	1.2	48.81	0	0.00	48.70	1.2	672	0.17%
2022/09/07	1.5	48.00	0	0.00	47.75	1.5	692	0.22%
2022/09/06	1.2	48.40	0	0.00	48.20	1.2	694	0.18%
2022/09/02	1	48.50	0	0.00	48.45	1	706	0.14%
2022/09/01	1	48.65	0	0.00	48.70	1	707	0.14%
2022/08/29	0.1	50.80	0	0.00	50.70	0.1	686	0.01%
2022/08/26	0	0.00	0.1	50.50	50.60	-0.1	665	-0.01%
2022/08/25	20	50.40	0	0.00	50.50	20	659	3.04%
2022/08/24	10	50.10	0	0.00	50.20	10	652	1.54%
2022/08/19	2	48.90	2	49.10	49.10	0	651	0.00%
2022/08/18	0	49.25	1	49.00	49.10	-1	658	-0.15%
2022/08/16	3.1	49.70	3	49.50	49.55	0.1	667	0.02%
2022/08/15	0.4	49.05	1	49.45	49.70	-0.6	674	-0.09%
2022/08/12	0	0.00	2	49.00	48.90	-2	680	-0.29%
2022/08/10	0.1	48.00	0	0.00	47.60	0.1	702	0.02%
2022/08/09	0.1	48.15	0	0.00	48.10	0.1	721	0.01%
2022/08/08	0.1	47.58	0	0.00	47.75	0.1	735	0.01%
2022/08/02	1	47.75	0	0.00	47.55	1	847	0.12%
2022/07/21	2	47.65	0	0.00	47.90	2	997	0.20%
2022/07/20	0.3	48.00	1	47.90	47.70	-0.8	1,018	-0.07%
2022/07/18	0	46.85	1	46.70	46.95	-1	1,048	-0.09%
2022/07/15	1	46.80	0	0.00	46.85	1	1,102	0.09%
2022/07/08	4	47.34	0	0.00	47.20	4	1,510	0.26%
2022/07/01	10	47.40	2	47.55	47.35	8	1,567	0.51%
2022/06/23	2	46.95	0	0.00	47.05	2	1,698	0.12%
2022/06/21	1	47.00	3	47.00	47.35	-2	1,694	-0.12%
2022/06/20	1.1	47.50	2	47.10	47.00	-0.9	1,695	-0.05%
2022/06/17	1	47.75	0	0.00	47.60	1	1,699	0.06%
2022/06/16	1.1	48.63	0	0.00	48.70	1.1	1,703	0.06%
2022/06/14	0	0.00	1	47.80	47.75	-1	1,740	-0.06%
2022/06/13	1	47.91	0	0.00	47.90	1	1,750	0.06%
2022/06/06	1	48.90	0	0.00	48.85	1	1,862	0.05%
2022/05/31	5	48.70	2	49.40	49.40	3	1,952	0.15%
2022/05/27	1	48.65	0	0.00	48.50	1	1,952	0.05%
2022/05/26	1	48.40	2	48.45	48.45	-1	1,962	-0.05%
2022/05/25	0	0.00	2	47.95	47.75	-2	1,970	-0.10%
2022/05/24	2	47.33	0	0.00	47.05	2	2,006	0.10%
2022/05/23	4	47.60	0	0.00	47.55	4	2,000	0.20%
2022/05/20	2	47.40	2	47.55	47.45	0	2,021	0.00%
2022/05/19	4	47.15	0	0.00	47.05	4	2,032	0.20%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	4.1	46.93	0	0.00	46.90	4.1	2,132	0.19%
2022/05/16	1.3	47.58	0.3	47.40	47.25	1	2,132	0.04%
2022/05/13	7	47.47	5	47.38	47.45	2	2,147	0.09%
2022/05/12	4	48.32	2	48.00	47.35	2	2,147	0.09%
2022/05/11	6.1	48.87	0.2	49.05	48.80	5.9	2,126	0.28%
2022/05/10	3.1	49.66	0	0.00	49.95	3.1	2,094	0.15%
2022/05/09	3.2	50.76	1	50.30	50.40	2.2	2,080	0.11%
2022/05/06	2	52.10	1	52.00	51.90	1	2,066	0.05%
2022/05/05	2	52.10	0	0.00	52.10	2	2,085	0.10%
2022/05/04	3	52.00	0	52.20	52.00	3	2,073	0.14%
2022/05/03	7	52.30	0	0.00	52.20	7	2,061	0.34%
2022/04/29	2	52.80	2.1	53.45	52.80	-0.1	2,045	0.00%
2022/04/27	4	52.75	1	52.80	52.50	3	2,041	0.15%
2022/04/26	2	53.30	0.1	53.80	53.40	1.9	2,018	0.09%
2022/04/25	6	53.97	1	54.00	53.70	5	2,002	0.25%
2022/04/22	1.2	54.61	0	0.00	54.70	1.2	1,998	0.06%
2022/04/21	5	55.14	3	55.47	54.60	2	1,992	0.10%
2022/04/20	1	55.50	0	0.00	55.60	1	1,941	0.05%
2022/04/19	2.1	54.01	0	0.00	54.30	2.1	1,880	0.11%
2022/04/18	9	54.94	1.2	55.67	54.50	7.9	1,849	0.42%
2022/04/15	2.6	55.85	6.5	55.41	55.30	-3.9	1,743	-0.22%
2022/04/14	3	54.90	8	55.00	54.90	-5	1,625	-0.31%
2022/04/13	0	54.50	0	0.00	54.40	0	1,587	0.00%
2022/04/12	0.7	54.62	0	0.00	54.20	0.7	1,579	0.04%
2022/04/11	0.1	54.90	2	54.90	54.90	-2	1,578	-0.12%
2022/04/08	1.1	54.88	2	54.80	54.90	-0.9	1,571	-0.06%
2022/04/07	2	54.90	0	0.00	54.80	2	1,563	0.13%
2022/04/06	0	0.00	5	54.90	55.20	-5	1,560	-0.32%
2022/04/01	0.2	54.20	6.6	54.17	54.40	-6.3	1,551	-0.41%
2022/03/31	2	54.10	2	54.45	54.10	0	1,548	0.00%
2022/03/30	1	54.30	3.4	54.44	54.40	-2.4	1,542	-0.16%
2022/03/28	0	54.00	1	54.40	54.50	-1	1,502	-0.06%
2022/03/25	0.1	53.10	0	0.00	53.00	0.1	1,446	0.01%
2022/03/24	0.1	53.20	0	0.00	53.30	0.1	1,457	0.01%
2022/03/23	0.1	53.20	0	0.00	53.50	0.1	1,469	0.00%
2022/03/22	1	52.90	0	0.00	53.10	1	1,476	0.07%
2022/03/18	1	52.90	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	0	0.00	1	52.30	52.40	-1	1,426	-0.07%
2022/03/15	3	52.20	0	0.00	52.20	3	1,414	0.21%
2022/03/14	6.1	52.62	3	52.83	52.60	3.1	1,403	0.22%
2022/03/11	1.1	54.00	0	0.00	53.80	1.1	1,355	0.08%
2022/03/10	1	54.20	0	0.00	54.60	1	1,343	0.07%
2022/03/09	0	0.00	5.1	53.90	54.00	-5.1	1,337	-0.38%
2022/03/08	0.1	53.60	0.1	53.30	53.20	-0.1	1,335	0.00%
2022/03/03	0	0.00	0	55.00	54.90	0	1,289	0.00%
2022/03/02	1	54.30	0	0.00	54.60	1	1,294	0.08%
2022/03/01	0	0.00	5	54.60	54.50	-5	1,290	-0.39%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/24	2	54.20	1	54.30	54.30	1	1,273	0.08%
2022/02/22	1.3	54.48	2.1	54.36	54.70	-0.8	1,247	-0.06%
2022/02/21	0.1	54.80	0	0.00	54.90	0.1	1,250	0.01%
2022/02/18	0	0.00	8.1	55.00	55.20	-8.1	1,239	-0.65%
2022/02/17	2	53.40	0	0.00	53.40	2	1,129	0.18%
2022/02/15	41	53.68	0.1	53.60	53.40	40.9	1,145	3.57%
2022/02/14	0	0.00	1.1	53.02	53.10	-1.1	1,130	-0.09%
2022/02/11	0	0.00	1.1	53.11	53.00	-1.1	1,143	-0.10%
2022/02/10	2	52.90	0	0.00	53.00	2	1,197	0.17%
2022/02/09	1.6	52.88	0	0.00	52.90	1.6	1,255	0.13%
2022/02/08	0	52.90	1	52.70	52.90	-1	1,260	-0.08%
2022/02/07	0.2	52.80	0	0.00	53.00	0.2	1,252	0.02%
2022/01/25	1	52.10	0.5	52.30	52.20	0.5	1,273	0.04%
2022/01/24	0.8	52.30	1	52.11	52.20	-0.2	1,288	-0.02%
2022/01/20	0	0.00	1	52.20	52.10	-1	1,272	-0.08%
2022/01/19	3	52.10	50	52.00	52.30	-47	1,273	-3.69%
2022/01/17	2	52.15	0	0.00	52.20	2	1,291	0.15%
2022/01/14	3	52.20	3	52.20	52.30	0	1,284	0.00%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	5	52.30	0.2	52.40	52.30	4.8	1,312	0.37%
2022/01/10	3	52.33	0	0.00	52.50	3	1,312	0.23%
2022/01/07	2	52.70	0	0.00	52.40	2	1,317	0.15%
2022/01/06	1	52.60	0	0.00	52.70	1	1,304	0.08%
2022/01/04	0.1	52.70	0	0.00	52.70	0.1	1,315	0.00%
2022/01/03	1	53.20	2	53.10	52.90	-1	1,306	-0.08%
2021/12/28	52	53.29	0	0.00	53.60	52	1,313	3.96%
2021/12/27	0.1	52.90	0	0.00	52.70	0.1	1,303	0.00%
2021/12/23	0	0.00	1	52.60	52.70	-1	1,364	-0.07%
2021/12/17	2	52.30	2.1	52.31	52.30	-0.1	1,405	-0.01%
2021/12/16	2	52.35	0	0.00	52.30	2	1,393	0.14%
2021/12/15	3	52.43	0	0.00	52.50	3	1,410	0.21%
2021/12/14	0	0.00	1	52.50	52.40	-1	1,429	-0.07%
2021/12/13	2	52.60	1	52.70	52.60	1	1,436	0.07%
2021/12/09	1.4	52.86	0	0.00	52.80	1.4	1,460	0.10%
2021/12/07	0.1	52.70	0	0.00	52.50	0.1	1,514	0.01%
2021/12/06	0.2	52.60	1	52.40	52.30	-0.8	1,512	-0.05%
2021/12/03	3	52.03	0	0.00	52.20	3	1,517	0.20%
2021/12/02	4	52.05	0	0.00	52.00	4	1,521	0.26%
2021/12/01	0	52.30	1	52.00	52.20	-1	1,533	-0.06%
2021/11/30	3.1	52.21	0	0.00	52.00	3.1	1,570	0.20%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/25	0	0.00	5	52.70	52.80	-5	1,582	-0.32%
2021/11/23	2	52.70	0	0.00	52.70	2	1,617	0.12%
2021/11/19	5	53.26	0	0.00	53.20	5	1,644	0.30%
2021/11/18	2	52.95	0	0.00	53.30	2	1,662	0.12%
2021/11/17	5.2	52.51	1	52.51	52.80	4.2	1,701	0.25%
2021/11/16	4	52.60	40	52.50	52.70	-36	1,765	-2.04%
2021/11/15	1	52.50	5	52.60	52.40	-4	1,802	-0.22%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/11	3.5	52.27	1.6	52.38	52.40	1.9	1,825	0.10%
2021/11/10	42.2	52.18	2	52.20	52.20	40.2	1,863	2.16%
2021/11/09	4.1	52.30	4	52.23	52.20	0.1	1,877	0.01%
2021/11/08	5.6	52.75	2	52.50	52.90	3.6	1,858	0.19%
2021/11/04	2	53.45	0.2	53.60	53.50	1.8	2,054	0.09%
2021/11/03	3	53.20	5	52.96	53.50	-2	2,249	-0.09%
2021/11/02	1	53.01	0	0.00	53.00	1	2,268	0.04%
2021/11/01	6	53.30	1	53.80	53.10	5	2,255	0.22%
2021/10/29	1	53.60	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1.2	53.54	0	0.00	53.70	1.2	2,282	0.05%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	2.4	53.79	0	0.00	53.60	2.4	2,329	0.10%
2021/10/25	0	0.00	1	53.60	53.90	-1	2,332	-0.04%
2021/10/22	3	53.50	0	0.00	53.50	3	2,353	0.13%
2021/10/21	2	53.20	1	53.90	53.20	1	2,371	0.04%
2021/10/20	2	54.05	0	0.00	54.00	2	2,368	0.08%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0	0.00	5	54.24	54.30	-5	2,372	-0.21%
2021/10/15	0	0.00	6	53.98	53.80	-6	2,373	-0.25%
2021/10/14	1	53.70	10	53.50	53.70	-9	2,379	-0.38%
2021/10/13	1.1	53.40	0	0.00	53.40	1.1	2,395	0.05%
2021/10/12	10	52.85	0	0.00	53.30	10	2,403	0.42%
2021/10/08	2	53.20	4	53.15	53.10	-2	2,402	-0.08%
2021/10/07	5	53.36	0	0.00	53.40	5	2,416	0.21%
2021/10/05	1	53.00	0	0.00	53.10	1	2,443	0.04%
2021/10/04	3	53.50	0	0.00	53.20	3	2,459	0.12%
2021/10/01	2	53.50	0	0.00	53.50	2	2,457	0.08%
2021/09/30	2	54.40	2	54.45	54.90	0	2,408	0.00%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	0	0.00	7	55.53	55.20	-7	2,412	-0.29%
2021/09/27	0	0.00	3	55.10	55.20	-3	2,399	-0.13%
2021/09/24	0	0.00	1	54.40	54.40	-1	2,401	-0.04%
2021/09/23	0	0.00	2	54.20	54.20	-2	2,425	-0.08%
2021/09/22	13	54.04	0	0.00	54.10	13	2,450	0.53%
2021/09/17	1.2	54.26	0	0.00	54.90	1.2	2,464	0.05%
2021/09/16	5	54.36	0	0.00	54.40	5	2,469	0.20%
2021/09/15	7	54.64	8	54.70	54.60	-1	2,488	-0.04%
2021/09/14	2.1	54.86	0	0.00	54.90	2.1	2,499	0.09%
2021/09/13	18.1	54.68	0	0.00	54.90	18.1	2,506	0.72%
2021/09/10	10	55.70	6	56.13	55.90	4	2,466	0.16%
2021/09/09	0	55.90	8	55.63	55.60	-8	2,485	-0.32%
2021/09/08	12	55.94	0	0.00	55.70	12	2,499	0.48%
2021/09/03	21	56.59	13	56.86	56.90	8	2,534	0.32%
2021/09/02	1	55.50	0	0.00	55.60	1	2,503	0.04%
2021/09/01	0	0.00	0.8	55.70	55.50	-0.8	2,487	-0.03%
2021/08/30	5	54.18	0	0.00	54.20	5	2,461	0.20%
2021/08/27	7.1	54.39	2	54.40	54.50	5.1	2,439	0.21%
2021/08/26	8	54.56	0	0.00	54.40	8	2,443	0.33%
2021/08/25	11	54.75	0	0.00	54.90	11	2,445	0.45%
2021/08/24	4	54.45	1	54.70	54.80	3	2,441	0.12%
2021/08/23	6.3	52.88	9	52.52	53.80	-2.7	2,446	-0.11%
2021/08/20	4	56.00	3	56.13	56.10	1	2,392	0.04%
2021/08/19	6	56.42	0	0.00	56.20	6	2,337	0.26%
2021/08/18	4.1	56.35	4	56.60	56.90	0.1	2,301	0.00%
2021/08/17	3.4	56.80	1	56.80	56.80	2.4	2,295	0.10%
2021/08/16	2.3	56.14	3	56.43	56.30	-0.8	2,273	-0.03%
2021/08/13	7.1	55.80	0	0.00	55.90	7.1	2,251	0.32%
2021/08/12	5.4	55.83	2	56.00	56.10	3.4	2,238	0.15%
2021/08/11	42.3	55.57	42	55.40	55.50	0.3	2,251	0.01%
2021/08/10	21.6	56.39	9	56.31	56.50	12.6	2,183	0.58%
2021/08/09	26.2	57.79	3	57.87	57.50	23.2	2,138	1.08%
2021/08/06	10	60.30	0	0.00	60.70	10	1,997	0.50%
2021/08/04	2	61.50	0	0.00	61.40	2	2,236	0.09%
2021/08/02	2	60.45	1	60.50	60.80	1	2,338	0.04%
2021/07/30	1.2	60.13	2	60.35	60.10	-0.8	2,324	-0.03%
2021/07/27	2	59.60	2	59.80	59.60	0	2,441	0.00%
2021/07/26	3	59.83	0	0.00	59.90	3	2,514	0.12%
2021/07/22	7	59.74	0	0.00	59.70	7	2,803	0.25%
2021/07/21	0	0.00	0.9	59.72	59.60	-0.9	2,828	-0.03%
2021/07/20	1	59.30	2	59.40	59.30	-1	2,854	-0.04%
2021/07/19	5	59.50	0.2	59.90	59.80	4.8	2,928	0.16%
2021/07/15	13	59.61	0	0.00	59.70	13	3,080	0.42%
2021/07/14	3	59.00	3	59.10	59.30	0	3,130	0.00%
2021/07/13	0	0.00	0.3	59.80	59.60	-0.3	3,192	-0.01%
2021/07/09	1	59.60	1	60.00	59.60	0	3,238	0.00%
2021/07/08	1.4	60.13	0	0.00	60.10	1.4	3,278	0.04%
2021/07/07	2	60.20	0	0.00	60.20	2	3,312	0.06%
2021/07/06	0	0.00	111	60.20	60.40	-111	3,337	-3.33%	大賣/鉅額交易
2021/07/05	115.3	60.41	0	0.00	60.40	115.3	3,351	3.44%	大買/鉅額交易
2021/07/01	16	60.33	1	60.40	60.60	15	3,386	0.44%
2021/06/30	2	60.35	0	0.00	60.10	2	3,416	0.06%
2021/06/29	11	60.29	1	61.10	60.60	10	3,451	0.29%
2021/06/28	0	0.00	1	60.80	60.80	-1	3,482	-0.03%
2021/06/24	0.2	59.40	1	60.10	59.90	-0.8	3,475	-0.02%
2021/06/23	3	59.27	2	59.30	59.30	1	3,478	0.03%
2021/06/22	1	58.60	0	0.00	59.00	1	3,526	0.03%
2021/06/21	0	0.00	1	58.80	58.60	-1	3,529	-0.03%
2021/06/18	3	58.57	0	0.00	59.10	3	3,536	0.08%
2021/06/17	1	59.10	0	0.00	59.00	1	3,535	0.03%
2021/06/16	0	0.00	1	59.20	59.20	-1	3,566	-0.03%
2021/06/15	1	58.80	5	58.68	59.00	-4	3,558	-0.11%
2021/06/11	1.3	58.05	0	0.00	57.90	1.3	3,538	0.04%
2021/06/07	1	58.00	10	57.60	57.50	-9	3,637	-0.25%
2021/06/03	0	0.00	1	58.40	58.40	-1	3,758	-0.03%
2021/06/02	2	58.10	6	57.95	58.40	-4	3,898	-0.10%
2021/05/31	2	57.10	2	57.35	57.70	0	3,986	0.00%
2021/05/28	1	56.40	0	0.00	56.60	1	3,988	0.03%
2021/05/25	3	56.67	5	56.80	56.50	-2	4,009	-0.05%
2021/05/24	2	56.50	0	0.00	56.50	2	4,012	0.05%
2021/05/21	2	56.80	0	0.00	56.90	2	4,036	0.05%
2021/05/20	2	56.55	19	56.50	56.90	-17	4,068	-0.42%
2021/05/19	2	55.85	0	0.00	56.40	2	4,092	0.05%
2021/05/18	2	56.05	39	56.59	57.00	-37	4,061	-0.91%
2021/05/17	5	55.40	17	55.60	54.50	-12	4,039	-0.30%
2021/05/14	8	56.13	17	56.14	56.40	-9	3,957	-0.23%
2021/05/13	4	55.20	6	56.42	56.40	-2	3,896	-0.05%
2021/05/12	13	55.42	1	54.70	55.40	12	3,777	0.32%
2021/05/11	3	59.20	4	59.65	59.20	-1	3,640	-0.03%
2021/05/10	3	60.20	2	60.00	60.50	1	3,576	0.03%
2021/05/07	2	58.80	0	0.00	59.20	2	3,533	0.06%
2021/05/06	4	58.80	1	59.10	58.70	3	3,539	0.08%
2021/05/05	1	58.50	2	58.60	58.60	-1	3,526	-0.03%
2021/05/04	2	58.00	6	58.32	58.90	-4	3,504	-0.11%
2021/05/03	2	60.35	3	59.97	60.10	-1	3,424	-0.03%
2021/04/29	14	60.79	2	59.80	59.90	12	3,364	0.36%
2021/04/28	15.6	61.11	16	59.95	61.30	-0.4	3,249	-0.01%
2021/04/27	4	58.08	4	58.13	58.10	0	3,135	0.00%
2021/04/26	9.7	57.95	0	0.00	58.00	9.7	3,121	0.31%
2021/04/23	11.3	57.41	0	0.00	57.50	11.3	3,122	0.36%
2021/04/22	3.3	58.80	36	59.43	57.90	-32.8	3,093	-1.06%
2021/04/21	2	57.60	0	0.00	57.70	2	2,995	0.07%
2021/04/20	7	57.77	0	0.00	58.00	7	2,976	0.24%
2021/04/19	2	57.90	4	57.68	58.40	-2	2,966	-0.07%
2021/04/16	1	56.00	11.7	56.97	57.00	-10.7	2,948	-0.36%
2021/04/15	0.1	56.50	2	56.40	56.50	-1.9	2,932	-0.06%
2021/04/14	2.7	55.64	0	0.00	56.30	2.7	2,957	0.09%
2021/04/13	0	0.00	7.9	56.33	56.10	-7.9	2,959	-0.27%
2021/04/12	7.9	55.19	7	55.17	55.20	0.9	3,012	0.03%
2021/04/09	2	54.05	0	0.00	54.20	2	3,138	0.06%
2021/04/08	2	54.00	0	0.00	54.40	2	3,172	0.06%
2021/04/07	4	54.25	0	0.00	54.50	4	3,199	0.13%
2021/04/06	10	54.49	0	0.00	54.40	10	3,342	0.30%
2021/04/01	18	54.84	0	0.00	54.50	18	3,503	0.51%
2021/03/31	1	54.90	0.1	55.40	54.60	0.9	3,561	0.03%
2021/03/30	5	54.00	0	0.00	54.70	5	3,507	0.14%
2021/03/29	1	54.40	5	54.30	54.20	-4	3,488	-0.11%
2021/03/26	4	54.00	1	54.00	54.10	3	3,484	0.09%
2021/03/25	2	53.65	15	53.64	53.80	-13	3,464	-0.38%
2021/03/24	1	52.90	0	0.00	52.90	1	3,422	0.03%
2021/03/23	7	52.57	0	0.00	52.50	7	3,419	0.20%
2021/03/22	3	52.30	4	52.50	52.60	-1	3,426	-0.03%
2021/03/19	5.1	51.78	0	0.00	51.90	5.1	3,430	0.15%
2021/03/18	3	52.57	1.5	52.57	52.50	1.5	3,413	0.04%
2021/03/17	3.4	52.41	0	0.00	52.50	3.4	3,452	0.10%
2021/03/16	2	52.10	0	0.00	52.40	2	3,541	0.06%
2021/03/15	2	52.70	0	0.00	52.20	2	3,530	0.06%
2021/03/11	9	52.10	4	52.15	52.30	5	3,524	0.14%
2021/03/10	2	53.45	1	53.30	53.20	1	3,487	0.03%
2021/03/09	0	0.00	10	52.90	53.20	-10	3,445	-0.29%
2021/03/08	0	0.00	13.2	52.63	53.00	-13.2	3,366	-0.39%
2021/03/05	2	51.10	0	0.00	51.00	2	3,222	0.06%
2021/03/04	4	50.63	25	51.44	50.70	-21	3,212	-0.65%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/26	1	49.95	3	50.00	50.00	-2	3,110	-0.06%
2021/02/25	3	50.03	5	50.20	50.30	-2	3,093	-0.06%
2021/02/24	0	0.00	1	50.30	50.10	-1	3,097	-0.03%
2021/02/23	0.1	50.50	0	0.00	50.20	0.1	3,082	0.00%
2021/02/22	3	50.10	0	0.00	50.00	3	3,049	0.10%
2021/02/19	0	0.00	1	50.30	50.30	-1	3,001	-0.03%
2021/02/18	2	48.93	1	49.45	49.65	1	2,976	0.03%
2021/02/17	4	48.75	1	48.90	48.95	3	2,983	0.10%
2021/02/05	1	48.10	0	0.00	48.40	1	2,987	0.03%
2021/02/04	0.1	48.45	0	0.00	48.30	0.1	2,986	0.00%
2021/02/03	0	0.00	1	48.00	48.30	-1	3,008	-0.03%
2021/02/02	1.4	48.02	0	0.00	47.85	1.4	3,026	0.05%
2021/02/01	1	47.85	0	0.00	47.90	1	3,001	0.03%
2021/01/28	1.1	48.36	0	0.00	48.70	1.1	2,964	0.04%
2021/01/27	1.1	48.90	0	0.00	48.70	1.1	2,948	0.04%
2021/01/25	1	48.95	0	0.00	49.00	1	2,936	0.03%
2021/01/22	0.5	49.15	0.4	49.15	49.20	0.1	2,927	0.00%
2021/01/21	1	48.20	6	47.84	48.00	-5	2,902	-0.17%
2021/01/20	5.1	48.07	2	47.95	47.65	3.1	2,905	0.10%
2021/01/19	10	48.67	5	49.10	48.95	5	2,857	0.17%
2021/01/18	6	48.46	2	48.55	48.50	4	2,862	0.14%
2021/01/15	2	49.35	1	49.70	48.90	1	2,830	0.04%
2021/01/14	2.2	49.99	0	0.00	49.85	2.2	2,829	0.08%
2021/01/13	0.1	50.00	0	0.00	50.10	0.1	2,822	0.00%
2021/01/11	4	50.70	1.9	50.71	51.00	2.1	2,781	0.08%
2021/01/08	2.3	49.87	0	0.00	50.10	2.3	2,724	0.08%
2021/01/07	1.6	49.75	2	49.95	50.00	-0.4	2,684	-0.01%
2021/01/06	8.5	49.72	0	0.00	49.65	8.5	2,649	0.32%
2021/01/05	1	50.10	2	50.25	50.20	-1	2,609	-0.04%
2021/01/04	10	51.39	6	51.90	51.00	4	2,554	0.16%
2020/12/31	0	0.00	2	50.70	50.80	-2	2,435	-0.08%
2020/12/30	2	49.98	0	0.00	49.95	2	2,412	0.08%
2020/12/29	4.8	49.83	18	51.84	50.30	-13.2	2,400	-0.55%
2020/12/28	6.2	50.45	25.7	49.79	51.00	-19.5	2,253	-0.87%
2020/12/25	3	48.47	9	48.24	48.10	-6	2,062	-0.29%
2020/12/24	1	46.80	1	46.85	46.80	0	1,951	0.00%
2020/12/23	1	46.65	0	0.00	46.70	1	1,955	0.05%
2020/12/22	0	0.00	2	46.70	46.25	-2	1,979	-0.10%
2020/12/21	0	0.00	2	46.55	46.60	-2	2,000	-0.10%
2020/12/16	0	0.00	2	45.83	46.00	-2	1,994	-0.10%
2020/12/15	2	45.80	0	0.00	45.70	2	1,990	0.10%
2020/12/14	2	46.50	0	0.00	46.30	2	1,980	0.10%
2020/12/11	8	46.85	0	0.00	46.90	8	1,961	0.41%
2020/12/10	1	47.75	30.4	47.39	47.50	-29.4	1,922	-1.53%
2020/12/09	0	0.00	1	46.15	46.30	-1	1,833	-0.05%
2020/12/08	1	46.10	2.3	46.05	46.05	-1.3	1,854	-0.07%
2020/12/07	3	46.47	0	0.00	46.10	3	1,853	0.16%
2020/12/04	0.1	46.30	7	46.15	46.40	-6.9	1,866	-0.37%
2020/12/03	4	46.29	0	0.00	46.25	4	1,864	0.21%
2020/12/02	1	46.35	0	0.00	46.35	1	1,882	0.05%
2020/12/01	0	0.00	1	46.80	46.60	-1	1,919	-0.05%
2020/11/30	3	47.00	2	47.40	46.35	1	2,025	0.05%
2020/11/27	0	0.00	3	47.00	47.00	-3	2,026	-0.15%
2020/11/25	3	46.65	2	46.85	46.65	1	2,165	0.05%
2020/11/24	5	46.55	0	0.00	46.45	5	2,277	0.22%
2020/11/23	1	46.75	0	0.00	46.65	1	2,390	0.04%
2020/11/20	1.1	46.22	0	0.00	46.15	1.1	2,438	0.05%
2020/11/19	0	0.00	2	46.75	46.40	-2	2,496	-0.08%
2020/11/18	3	46.95	1	46.85	46.75	2	2,515	0.08%
2020/11/17	7.3	46.46	0	0.00	46.80	7.3	2,550	0.28%
2020/11/16	1	46.65	1	46.65	46.65	0	2,617	0.00%
2020/11/13	8.9	46.79	4	46.83	46.60	4.9	2,640	0.19%
2020/11/12	2.1	46.11	0	0.00	46.15	2.1	2,659	0.08%
2020/11/11	2	45.90	1	46.20	46.45	1	2,733	0.04%
2020/11/06	2	45.00	1	45.10	45.00	1	2,764	0.04%
2020/11/05	3	45.17	2	45.10	45.15	1	2,785	0.04%
2020/11/04	5	44.94	0	0.00	44.90	5	2,819	0.18%
2020/11/03	3	44.95	0	0.00	44.90	3	2,833	0.11%
2020/10/29	2	45.45	8	45.45	45.45	-6	2,823	-0.21%
2020/10/27	2	45.45	1	45.45	45.45	1	2,816	0.04%
2020/10/26	0.3	45.60	2	45.45	45.60	-1.8	2,816	-0.06%
2020/10/22	0	0.00	1	45.50	45.25	-1	2,835	-0.04%
2020/10/21	2	45.35	0	0.00	45.50	2	2,807	0.07%
2020/10/20	1	45.25	1	45.20	45.25	0	2,821	0.00%
2020/10/19	1	45.30	1	45.30	45.25	0	2,816	0.00%
2020/10/16	0	0.00	2	44.95	44.75	-2	2,821	-0.07%
2020/10/15	0	0.00	2	44.85	44.75	-2	2,864	-0.07%
2020/10/06	2	43.60	5	43.92	44.10	-3	3,143	-0.10%
2020/10/05	0	0.00	64	42.50	42.95	-64	3,124	-2.05%
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/29	1	42.10	1	42.15	42.10	0	3,136	0.00%
2020/09/28	2	42.35	0	0.00	42.25	2	3,160	0.06%
2020/09/25	2	42.00	0	0.00	42.10	2	3,176	0.06%
2020/09/24	2	41.55	1	42.30	41.50	1	3,190	0.03%
2020/09/23	4	42.95	1	42.90	42.85	3	3,154	0.10%
2020/09/16	2	43.60	0	0.00	43.55	2	3,117	0.06%
2020/09/15	7	43.71	1	43.75	43.60	6	3,118	0.19%
2020/09/14	2	43.80	2	43.80	43.80	0	3,143	0.00%
2020/09/11	1	43.00	1	43.00	43.00	0	3,168	0.00%
2020/09/10	2	43.55	0	0.00	43.70	2	3,175	0.06%
2020/09/09	5	43.65	0	0.00	43.55	5	3,182	0.16%
2020/09/08	6	44.08	1	43.80	44.20	5	3,167	0.16%
2020/09/04	2	43.75	1	43.75	43.60	1	3,183	0.03%
2020/09/03	6	43.56	1	43.65	43.50	5	3,162	0.16%
2020/09/01	4	44.68	1	44.60	44.45	3	3,094	0.10%
2020/08/31	0	0.00	1	45.55	45.25	-1	3,068	-0.03%
2020/08/28	6	46.56	4	46.61	46.45	2	2,979	0.07%
2020/08/27	28	49.28	125	49.13	48.95	-97	2,876	-3.37%	大賣/
2020/08/26	0	0.00	99	48.90	48.90	-99	2,753	-3.59%
2020/08/25	12	48.87	0	0.00	48.90	12	2,706	0.44%
2020/08/24	2	48.83	0.2	48.75	48.75	1.8	2,668	0.07%
2020/08/21	3.3	49.01	46	49.15	48.85	-42.7	2,666	-1.60%
2020/08/20	37	48.30	5	48.42	47.90	32	2,639	1.21%
2020/08/19	0.7	49.40	13	49.45	49.60	-12.3	2,575	-0.48%
2020/08/18	13	48.92	14.1	48.44	48.95	-1.1	2,562	-0.04%
2020/08/17	2	48.73	9	48.46	48.90	-7	2,538	-0.28%
2020/08/14	36	46.99	2.3	47.14	47.15	33.7	2,482	1.36%
2020/08/13	7	46.76	2	46.85	46.85	5	2,509	0.20%
2020/08/12	1	45.90	1	46.25	46.15	0	2,599	0.00%
2020/08/11	1	46.30	0	0.00	46.25	1	2,673	0.04%
2020/08/07	3	45.73	2	45.95	45.65	1	2,721	0.04%
2020/08/06	2.1	45.80	0	0.00	45.85	2.1	2,725	0.08%
2020/08/03	2	46.23	0	0.00	46.35	2	2,906	0.07%
2020/07/30	0	0.00	3	46.08	46.25	-3	2,965	-0.10%
2020/07/28	1	45.10	0	0.00	45.10	1	3,046	0.03%
2020/07/24	19	45.78	0	0.00	45.90	19	3,119	0.61%
2020/07/22	13	46.37	0	0.00	46.15	13	3,153	0.41%
2020/07/21	3	46.92	1.9	46.98	46.90	1.1	3,180	0.03%
2020/07/20	2	47.05	7	47.13	47.45	-5	3,156	-0.16%
2020/07/17	7.1	46.23	10	46.90	46.20	-2.9	3,124	-0.09%
2020/07/16	4	47.09	2	47.38	47.10	2	3,093	0.06%
2020/07/15	2	46.75	19	46.74	47.00	-17	3,025	-0.56%
2020/07/14	1	45.35	7.6	45.25	45.15	-6.6	2,974	-0.22%
2020/07/13	1	44.50	4	44.83	44.95	-3	2,935	-0.10%
2020/07/10	1.1	43.93	1	43.90	43.70	0.1	2,918	0.00%
2020/07/09	11	44.27	0	0.00	44.05	11	2,934	0.37%
2020/07/08	0	0.00	3	43.95	44.10	-3	2,928	-0.10%
2020/07/07	0	0.00	1	43.85	43.80	-1	2,922	-0.03%
2020/07/03	10	43.45	0	0.00	43.45	10	2,913	0.34%
2020/07/01	1	43.10	1	43.05	42.95	0	2,924	0.00%
2020/06/29	7	42.70	0	0.00	42.60	7	3,023	0.23%
2020/06/22	12	43.14	5	43.05	43.05	7	3,087	0.23%
2020/06/19	7	43.15	10	43.50	43.10	-3	3,104	-0.10%
2020/06/18	13	43.77	1	43.80	43.80	12	3,094	0.39%
2020/06/16	1	43.25	1	43.05	43.10	0	3,075	0.00%
2020/06/15	0	0.00	1	43.00	42.70	-1	3,137	-0.03%
2020/06/12	0	0.00	1	41.60	42.25	-1	3,153	-0.03%
2020/06/11	1	42.70	0	0.00	42.55	1	3,178	0.03%
2020/06/10	0.1	43.55	0	0.00	43.55	0.1	3,176	0.00%
2020/06/08	5	43.69	0	0.00	43.80	5	3,261	0.15%
2020/06/05	7	43.99	0	0.00	44.20	7	3,235	0.22%
2020/06/04	3.1	44.10	0	0.00	44.15	3.1	3,264	0.09%
2020/06/03	0	0.00	2	43.90	44.10	-2	3,333	-0.06%
2020/06/01	0	0.00	10	43.70	43.70	-10	3,322	-0.30%
2020/05/29	0.1	43.10	0	0.00	43.00	0.1	3,308	0.00%
2020/05/28	1	43.90	2	43.80	43.75	-1	3,286	-0.03%
2020/05/27	1	44.15	0	0.00	44.15	1	3,284	0.03%
2020/05/26	1	44.35	0	0.00	44.20	1	3,277	0.03%
2020/05/25	1	44.35	1	44.25	44.25	0	3,253	0.00%
2020/05/22	2	43.50	0	0.00	43.20	2	3,224	0.06%
2020/05/21	4	43.90	30	44.15	44.00	-26	3,204	-0.81%
2020/05/20	11	43.90	0.4	43.85	43.85	10.6	3,194	0.33%
2020/05/19	5	44.76	30.2	44.75	44.80	-25.2	3,156	-0.80%
2020/05/18	0	0.00	5	43.43	43.90	-5	3,046	-0.16%
2020/05/15	1	42.60	2	42.95	42.80	-1	2,985	-0.03%
2020/05/14	2	42.43	0	0.00	41.90	2	2,929	0.07%
2020/05/13	1	41.70	1	42.30	42.35	0	2,883	0.00%
2020/05/12	10	41.79	1	42.50	42.15	9	2,867	0.31%
2020/05/11	1	42.95	0	0.00	43.00	1	2,814	0.04%
2020/05/08	2	43.03	6	42.97	43.35	-4	2,793	-0.14%
2020/05/07	0	0.00	2	42.18	42.25	-2	2,723	-0.07%
2020/05/06	1	41.95	1	41.75	41.50	0	2,732	0.00%
2020/05/05	0	0.00	17	41.97	41.95	-17	2,696	-0.63%
2020/05/04	0	0.00	2	40.85	40.85	-2	2,635	-0.08%
2020/04/30	1	41.30	2	41.45	41.45	-1	2,619	-0.04%
2020/04/29	1	41.50	3	41.62	41.45	-2	2,599	-0.08%
2020/04/28	0	0.00	1	40.15	40.70	-1	2,530	-0.04%
2020/04/27	0	0.00	5	39.90	39.90	-5	2,546	-0.20%
2020/04/24	2	39.80	3	39.73	39.80	-1	2,535	-0.04%
2020/04/23	0	0.00	1.3	39.38	39.30	-1.3	2,481	-0.05%
2020/04/22	2	38.50	0	0.00	38.55	2	2,464	0.08%
2020/04/21	0	0.00	2	39.35	38.65	-2	2,460	-0.08%
2020/04/20	0	0.00	1	39.40	39.45	-1	2,443	-0.04%
2020/04/17	4	39.33	3	39.10	38.80	1	2,439	0.04%
2020/04/16	0	0.00	4	39.31	39.40	-4	2,399	-0.17%
2020/04/15	1	39.30	1	38.90	39.70	0	2,387	0.00%
2020/04/14	1	38.30	3	38.15	38.45	-2	2,340	-0.09%
2020/04/10	3	37.67	5	37.77	37.80	-2	2,362	-0.08%
2020/04/09	1	37.55	3	37.42	37.50	-2	2,413	-0.08%
2020/04/08	1	37.35	0	0.00	37.15	1	2,434	0.04%
2020/04/07	5	37.40	2	37.05	37.05	3	2,420	0.12%
2020/04/06	6	36.78	6	37.10	37.05	0	2,390	0.00%
2020/04/01	16	36.96	2	37.08	36.95	14	2,378	0.59%
2020/03/31	10	37.21	1	37.65	36.95	9	2,330	0.39%
2020/03/30	1	36.30	6	35.93	36.50	-5	2,283	-0.22%
2020/03/27	2	35.20	7	35.24	35.10	-5	2,246	-0.22%
2020/03/26	1	34.90	2	34.90	34.90	-1	2,248	-0.04%
2020/03/25	1	35.15	4	35.03	34.90	-3	2,283	-0.13%
2020/03/24	1	34.25	0	0.00	33.85	1	2,419	0.04%
2020/03/20	7	34.06	4.2	34.35	34.20	2.8	2,633	0.11%
2020/03/19	0	0.00	10	31.90	32.00	-10	2,620	-0.38%
2020/03/18	0	0.00	0.3	34.75	34.70	-0.3	2,586	-0.01%
2020/03/17	8	34.94	0	0.00	35.25	8	2,605	0.31%
2020/03/16	4	35.73	2	36.00	35.80	2	2,565	0.08%
2020/03/13	4.3	35.55	3	35.05	36.00	1.3	2,543	0.05%
2020/03/12	12	37.56	0.2	37.50	37.40	11.8	2,469	0.48%
2020/03/10	7	37.88	33	38.03	38.40	-26	2,442	-1.06%
2020/03/09	25	39.05	2	40.00	38.65	23	2,495	0.92%
2020/03/04	3	39.98	1	39.95	40.00	2	2,515	0.08%
2020/03/02	1	39.70	1	40.00	40.00	0	2,509	0.00%
2020/02/27	3	40.10	2	40.30	40.30	1	2,496	0.04%
2020/02/26	2	40.20	0	0.00	40.15	2	2,502	0.08%
2020/02/25	3	40.35	1	40.30	40.45	2	2,544	0.08%
2020/02/21	1	40.95	2	41.08	40.95	-1	2,540	-0.04%
2020/02/20	70	41.36	1	41.60	41.30	69	2,548	2.71%
2020/02/19	1	41.30	0	0.00	41.45	1	2,564	0.04%
2020/02/18	10	41.20	0	0.00	41.45	10	2,571	0.39%
2020/02/17	2	41.05	0	0.00	40.95	2	2,580	0.08%
2020/02/14	0	0.00	3	40.85	40.75	-3	2,690	-0.11%
2020/02/13	12	40.75	2.2	40.75	40.70	9.8	2,730	0.36%
2020/02/12	2	40.43	0	0.00	40.65	2	2,743	0.07%
2020/02/11	3	40.17	0	0.00	40.50	3	2,743	0.11%
2020/02/10	2	40.15	12	40.34	40.25	-10	2,754	-0.36%
2020/02/07	1	40.50	0	0.00	40.50	1	2,744	0.04%
2020/02/04	0	0.00	3	41.20	41.05	-3	2,714	-0.11%
2020/02/03	1	40.05	5	40.85	41.05	-4	2,723	-0.15%
2020/01/31	0	0.00	2	40.40	41.30	-2	2,692	-0.07%
2020/01/30	2	40.00	187	40.68	40.40	-185	2,679	-6.91%	大賣/鉅額交易
2020/01/20	1	42.60	15	42.70	42.60	-14	2,620	-0.53%
2020/01/17	1	42.90	0	0.00	43.00	1	2,656	0.04%
2020/01/14	10	43.20	0	0.00	43.05	10	2,686	0.37%
2020/01/10	0.6	43.00	0	0.00	43.00	0.6	2,740	0.02%
2020/01/09	0	0.00	5	42.90	42.95	-5	2,742	-0.18%
2020/01/08	1	42.85	0	0.00	42.75	1	2,748	0.04%
2020/01/07	0	0.00	1	42.95	43.00	-1	2,744	-0.04%
2020/01/06	1	42.00	0	0.00	42.00	1	2,715	0.04%
2020/01/03	6	42.63	10	42.66	42.45	-4	2,692	-0.15%
2020/01/02	11	43.28	0	0.00	43.20	11	2,630	0.42%
2019/12/31	2.6	43.64	0	0.00	43.65	2.6	2,596	0.10%
2019/12/27	3	43.92	0.5	43.90	43.90	2.5	2,578	0.10%
2019/12/25	1	44.25	33.7	44.79	44.25	-32.7	2,571	-1.27%
2019/12/24	0	0.00	1	44.50	44.40	-1	2,563	-0.04%
2019/12/23	1	44.10	5	44.10	44.15	-4	2,553	-0.16%
2019/12/20	1	44.90	0	0.00	44.70	1	2,525	0.04%
2019/12/19	2.2	44.79	20	44.82	44.80	-17.8	2,487	-0.72%
2019/12/18	2.2	43.75	14	43.53	43.70	-11.8	2,326	-0.51%
2019/12/17	0	0.00	7	41.87	42.15	-7	2,132	-0.33%
2019/12/16	4	41.13	2	41.23	41.45	2	2,083	0.10%
2019/12/13	4	41.65	0	0.00	41.30	4	2,090	0.19%
2019/12/12	0	0.00	1	42.00	41.95	-1	2,069	-0.05%
2019/12/11	0.2	41.20	0	0.00	41.40	0.2	2,037	0.01%
2019/12/10	2	41.18	3	41.30	41.10	-1	2,034	-0.05%
2019/12/09	3	41.47	0	0.00	41.50	3	2,024	0.15%
2019/12/06	1	41.60	0	0.00	41.60	1	2,019	0.05%
2019/12/05	1	41.65	15	41.69	41.55	-14	2,010	-0.70%
2019/12/04	0	0.00	23	41.77	41.45	-23	1,983	-1.16%
2019/12/03	2	40.55	21	40.66	40.65	-19	1,891	-1.00%
2019/12/02	0	0.00	4	40.05	40.10	-4	1,845	-0.22%
2019/11/29	0	0.00	3	39.80	39.60	-3	1,822	-0.16%
2019/11/28	2	39.65	0	0.00	39.60	2	1,812	0.11%
2019/11/27	0	0.00	1	39.80	39.80	-1	1,820	-0.05%
2019/11/22	6	39.64	5	39.50	39.45	1	1,842	0.05%
2019/11/21	3	40.00	1	40.05	40.00	2	1,832	0.11%
2019/11/20	1	40.25	0	0.00	40.25	1	1,836	0.05%
2019/11/19	1	40.55	4	40.31	40.35	-3	1,851	-0.16%
2019/11/18	2	39.45	7	39.92	40.00	-5	1,839	-0.27%
2019/11/15	1	39.75	2	39.83	39.70	-1	1,812	-0.06%
2019/11/14	3	39.80	0	0.00	39.90	3	1,845	0.16%
2019/11/13	7.8	39.53	13	39.70	39.75	-5.2	1,837	-0.28%
2019/11/12	9.5	38.76	3	38.77	38.80	6.5	1,731	0.37%
2019/11/11	0	0.00	7	38.10	38.35	-7	1,738	-0.40%
2019/11/08	0	0.00	1	38.30	38.30	-1	1,731	-0.06%
2019/11/07	0	0.00	4.1	38.22	38.20	-4.1	1,733	-0.24%
2019/11/05	0	0.00	7	37.65	37.65	-7	1,734	-0.40%
2019/11/01	3	37.75	0	0.00	37.75	3	1,818	0.16%
2019/10/30	2	37.80	2	37.85	37.85	0	1,829	0.00%
2019/10/29	11	37.75	0	0.00	37.60	11	1,862	0.59%
2019/10/28	1	38.10	0	0.00	38.00	1	1,869	0.05%
2019/10/25	1	38.20	0	0.00	38.20	1	1,897	0.05%
2019/10/22	2	37.65	0	0.00	37.75	2	1,842	0.11%
2019/10/17	1	37.30	0	0.00	37.35	1	1,750	0.06%
2019/10/16	0	0.00	1	37.55	37.60	-1	1,739	-0.06%
2019/10/14	6	36.94	0	0.00	36.90	6	1,724	0.35%
2019/10/09	5	36.97	0	0.00	36.80	5	1,713	0.29%
2019/10/08	3	37.12	0	0.00	37.10	3	1,698	0.18%
2019/10/07	2	37.08	0	0.00	37.40	2	1,691	0.12%
2019/10/01	7	37.90	0	0.00	37.60	7	1,692	0.41%
2019/09/27	2	37.75	0	0.00	37.70	2	1,688	0.12%
2019/09/25	0.1	38.25	0	0.00	38.20	0.1	1,692	0.01%
2019/09/20	0	0.00	13	38.78	38.50	-13	1,798	-0.72%
2019/09/18	2	39.00	12	39.06	38.95	-10	2,081	-0.48%
2019/09/17	0	0.00	1	38.50	38.30	-1	2,070	-0.05%
2019/09/10	1	37.50	0	0.00	37.70	1	2,072	0.05%
2019/09/06	27	37.63	0	0.00	37.65	27	2,068	1.31%
2019/09/05	2	38.20	14	38.41	37.90	-12	2,077	-0.58%
2019/09/04	0	0.00	12	38.30	38.25	-12	2,077	-0.58%
2019/09/03	0	0.00	2	37.65	37.75	-2	2,090	-0.10%
2019/08/30	2	36.95	0	0.00	36.90	2	2,115	0.09%
2019/08/29	5	36.80	0	0.00	36.75	5	2,123	0.24%
2019/08/28	1	36.95	0	0.00	36.80	1	2,160	0.05%
2019/08/27	6.3	37.00	0	0.00	36.95	6.3	2,170	0.29%
2019/08/26	4	39.55	0	0.00	39.55	4	2,175	0.18%
2019/08/23	18	39.24	0	0.00	39.40	18	2,150	0.84%
2019/08/19	3	38.90	0	0.00	38.80	3	2,281	0.13%
2019/08/16	17	39.42	0	0.00	39.35	17	2,257	0.75%
2019/08/15	12	39.89	4	39.68	39.85	8	2,265	0.35%
2019/08/14	4	40.41	2	40.85	40.10	2	2,340	0.09%
2019/08/13	2	41.08	8	41.10	41.25	-6	2,423	-0.25%
2019/08/08	1	41.30	9	41.10	41.20	-8	2,514	-0.32%
2019/08/07	5	41.40	1	41.65	41.00	4	2,521	0.16%
2019/08/06	0	0.00	4	40.38	41.15	-4	2,497	-0.16%
2019/08/05	0	0.00	1	41.50	40.75	-1	2,518	-0.04%
2019/08/02	0	0.00	7	40.81	40.80	-7	2,453	-0.29%
2019/08/01	18	40.87	0	0.00	40.80	18	2,449	0.73%
2019/07/31	6	40.80	12	40.98	40.80	-6	2,457	-0.24%
2019/07/30	3	40.40	0	0.00	40.45	3	2,435	0.12%
2019/07/29	15	40.66	12	40.76	40.70	3	2,425	0.12%
2019/07/25	0	0.00	1	40.00	39.90	-1	2,397	-0.04%
2019/07/23	0	0.00	21	39.85	39.80	-21	2,388	-0.88%
2019/07/22	0	0.00	11	39.75	39.70	-11	2,394	-0.46%
2019/07/19	0	0.00	3	39.47	39.60	-3	2,412	-0.12%
2019/07/18	1	39.10	0	0.00	39.10	1	2,428	0.04%
2019/07/17	10	39.20	0	0.00	39.10	10	2,440	0.41%
2019/07/16	5	39.33	0	0.00	39.30	5	2,459	0.20%
2019/07/15	0	0.00	4	39.65	39.60	-4	2,441	-0.16%
2019/07/11	2	39.75	0	0.00	39.60	2	2,448	0.08%
2019/07/10	1	39.90	2	39.90	39.90	-1	2,453	-0.04%
2019/07/09	0	0.00	45	39.75	39.65	-45	2,444	-1.84%
2019/07/08	20	39.40	0	0.00	39.40	20	2,437	0.82%
2019/07/05	0	0.00	1	39.45	39.50	-1	2,441	-0.04%
2019/07/04	4	39.35	0	0.00	39.40	4	2,444	0.16%
2019/07/03	0.3	39.40	0	0.00	39.40	0.3	2,439	0.01%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	62	39.25	0	0.00	39.15	62	2,421	2.56%
2019/06/28	9	39.92	0	0.00	39.95	9	2,373	0.38%
2019/06/27	3	40.27	1	40.30	40.45	2	2,339	0.09%
2019/06/26	53	41.17	60	40.53	40.45	-7	2,315	-0.30%
2019/06/25	17	40.59	68	40.89	40.80	-51	2,236	-2.28%
2019/06/24	0	0.00	3	39.48	39.35	-3	2,014	-0.15%
2019/06/21	1	38.65	0	0.00	38.65	1	1,991	0.05%
2019/06/20	3	38.87	2	38.93	38.90	1	1,976	0.05%
2019/06/19	7	39.01	0	0.00	38.90	7	1,969	0.36%
2019/06/18	1	39.45	9	39.39	39.45	-8	1,943	-0.41%
2019/06/17	3	39.03	3	39.07	39.05	0	1,925	0.00%
2019/06/14	0	0.00	20	38.80	38.80	-20	1,925	-1.04%
2019/06/13	21	38.30	10	38.80	38.85	11	1,931	0.57%
2019/06/12	38	38.43	10	38.50	38.40	28	1,927	1.45%
2019/06/11	4	39.06	7	39.07	39.00	-3	1,945	-0.15%
2019/06/10	18	39.22	3	39.43	39.55	15	1,921	0.78%
2019/06/06	0	0.00	6	39.10	39.05	-6	1,914	-0.31%
2019/06/05	0	0.00	1	39.00	39.05	-1	1,901	-0.05%
2019/06/04	5	39.05	17	38.86	39.05	-12	1,879	-0.64%
2019/06/03	16	38.17	0	0.00	38.35	16	1,841	0.87%
2019/05/31	0	0.00	1	38.65	38.55	-1	1,814	-0.06%
2019/05/29	1	38.40	10	39.11	39.20	-9	1,754	-0.51%
2019/05/28	7	39.26	1	39.50	38.80	6	1,713	0.35%
2019/05/27	3	38.47	12	38.98	39.00	-9	1,660	-0.54%
2019/05/24	9	38.14	8.1	38.35	38.05	0.9	1,579	0.05%
2019/05/23	1	38.05	13	38.05	38.00	-12	1,559	-0.77%
2019/05/22	4	38.28	10	38.15	38.00	-6	1,540	-0.39%
2019/05/21	6	38.22	7	38.56	38.30	-1	1,506	-0.07%
2019/05/20	3	37.92	4	38.08	38.15	-1	1,428	-0.07%
2019/05/17	12	37.03	7	37.45	37.50	5	1,319	0.38%
2019/05/16	1	36.20	0	0.00	36.05	1	1,208	0.08%
2019/05/15	1	36.65	2	36.60	36.50	-1	1,203	-0.08%
2019/05/14	9	36.36	6	36.28	36.45	3	1,185	0.25%
2019/05/13	9	36.13	1	36.30	36.45	8	1,166	0.69%
2019/05/09	3	35.50	2	35.40	35.40	1	1,103	0.09%
2019/05/08	0	0.00	6	35.89	35.95	-6	1,091	-0.55%
2019/05/07	1	35.30	2.1	35.60	35.70	-1.1	1,071	-0.10%
2019/05/06	11	35.10	0	0.00	35.20	11	1,060	1.04%
2019/05/03	17	35.14	0	0.00	35.30	17	1,056	1.61%
2019/04/30	0	0.00	1	35.50	35.10	-1	1,064	-0.09%
2019/04/29	0	0.00	1	35.20	35.40	-1	1,059	-0.09%
2019/04/26	4	35.38	0	0.00	35.10	4	1,060	0.38%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/24	0	0.00	13	35.87	36.00	-13	1,046	-1.24%
2019/04/23	0.1	36.05	3	36.05	36.05	-2.9	1,046	-0.28%
2019/04/22	2	35.88	2	35.75	35.90	0	1,047	0.00%
2019/04/18	3	35.00	0	0.00	34.95	3	1,105	0.27%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/12	1	35.20	0	0.00	35.20	1	1,287	0.08%
2019/04/10	0	0.00	3	35.42	35.30	-3	1,323	-0.23%
2019/04/09	0	0.00	1	35.20	35.30	-1	1,340	-0.07%
2019/04/03	0	0.00	1	35.15	35.30	-1	1,358	-0.07%
2019/04/02	1	35.10	0	0.00	35.10	1	1,380	0.07%
2019/04/01	1	35.20	0	0.00	35.20	1	1,424	0.07%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/28	8	34.90	0	0.00	34.95	8	1,474	0.54%
2019/03/26	1	35.00	0	0.00	35.15	1	1,500	0.07%
2019/03/25	2	34.75	0	0.00	35.05	2	1,552	0.13%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/20	3	35.00	0	0.00	35.25	3	1,684	0.18%
2019/03/19	4	35.05	0	0.00	35.05	4	1,687	0.24%
2019/03/15	3.8	35.18	2	35.25	35.40	1.8	1,668	0.11%
2019/03/14	3.2	35.20	6	35.10	34.90	-2.8	1,647	-0.17%
2019/03/13	0	0.00	4	34.35	34.45	-4	1,616	-0.25%
2019/03/11	2	34.55	0	0.00	34.45	2	1,586	0.13%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/21	0	0.00	2	35.00	34.90	-2	1,584	-0.13%
2019/02/20	1	34.75	0	0.00	35.05	1	1,580	0.06%
2019/02/18	0	0.00	2	35.08	35.20	-2	1,568	-0.13%
2019/02/13	2	34.80	0	0.00	34.85	2	1,532	0.13%
2019/02/12	0	0.00	3	34.73	34.75	-3	1,540	-0.19%
2019/01/25	0	0.00	1	34.35	34.35	-1	1,523	-0.07%
2019/01/24	11.4	34.35	0	0.00	34.30	11.4	1,526	0.75%
2019/01/23	0.5	34.55	0	0.00	34.50	0.5	1,532	0.03%
2019/01/21	1	34.75	0	0.00	34.80	1	1,548	0.06%
2019/01/18	1	34.80	0	0.00	34.80	1	1,587	0.06%
2019/01/17	16	34.90	5	34.95	34.90	11	1,611	0.68%
2019/01/15	0	0.00	1	35.10	35.10	-1	1,609	-0.06%
2019/01/14	1	34.40	0	0.00	34.80	1	1,612	0.06%
2019/01/10	4.2	35.42	4	36.05	35.25	0.2	1,628	0.01%
2019/01/09	0	0.00	2	35.20	35.20	-2	1,576	-0.13%
2019/01/08	2	34.70	5	34.80	34.75	-3	1,542	-0.19%
2019/01/04	2	34.65	4	34.95	34.80	-2	1,486	-0.13%
2019/01/03	0.2	34.10	1	34.40	34.10	-0.8	1,429	-0.06%
2019/01/02	2	33.85	0	0.00	33.80	2	1,402	0.14%
2018/12/28	0.2	33.50	0	0.00	33.50	0.2	1,382	0.01%
2018/12/26	1	33.70	0	0.00	33.40	1	1,365	0.07%
2018/12/25	3	33.98	0	0.00	33.90	3	1,349	0.22%
2018/12/24	1	34.70	1	34.75	34.40	0	1,326	0.00%
2018/12/22	12	34.33	6	34.43	34.30	6	1,280	0.47%
2018/12/21	8	33.00	1	33.00	33.00	7	1,231	0.57%
2018/12/20	27	32.81	6	32.90	33.00	21	1,223	1.72%
2018/12/19	8.2	33.01	0	0.00	32.75	8.2	1,215	0.67%
2018/12/18	2	32.80	27	34.35	32.80	-25	1,208	-2.07%
2018/12/17	3	34.80	6	35.28	34.35	-3	1,179	-0.25%
2018/12/14	9	34.41	4	34.46	33.95	5	1,123	0.45%
2018/12/13	0	0.00	1	32.95	33.00	-1	1,078	-0.09%
2018/12/12	3	31.90	0	0.00	32.10	3	1,085	0.28%
2018/12/11	1.2	31.85	0	0.00	31.85	1.2	1,082	0.11%
2018/12/10	2	31.75	0	0.00	31.75	2	1,100	0.18%
2018/12/06	18	32.06	0	0.00	32.15	18	1,134	1.59%
2018/12/05	2	32.15	0	0.00	32.50	2	1,139	0.18%
2018/12/04	4	32.71	0	0.00	32.60	4	1,157	0.35%
2018/11/30	7	32.47	0	0.00	32.35	7	1,184	0.59%
2018/11/28	0	0.00	1	32.50	32.35	-1	1,349	-0.07%
2018/11/21	0	0.00	2	31.63	31.70	-2	1,565	-0.13%
2018/11/20	1	31.80	0	0.00	31.70	1	1,605	0.06%
2018/11/19	0	0.00	1	31.85	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	2	31.30	31.45	-2	1,621	-0.12%
2018/11/14	1	30.60	0	0.00	30.50	1	1,653	0.06%
2018/11/13	1	30.30	1	30.10	30.50	0	1,664	0.00%
2018/11/09	3	30.67	0	0.00	30.60	3	1,679	0.18%
2018/11/06	0.6	32.10	0	0.00	31.00	0.6	1,787	0.03%
2018/11/02	0.4	31.10	1	31.10	31.00	-0.6	1,808	-0.03%
2018/10/30	0	0.00	2	29.00	29.15	-2	1,878	-0.11%
2018/10/29	4.1	29.76	0	0.00	29.15	4.1	1,875	0.22%
2018/10/26	4	29.19	8	29.93	30.25	-4	1,872	-0.21%
2018/10/25	5	30.09	6	30.90	30.10	-1	1,837	-0.05%
2018/10/24	0	0.00	0.3	31.30	31.20	-0.3	1,822	-0.02%
2018/10/23	2.3	31.40	1	31.25	31.30	1.3	1,822	0.07%
2018/10/19	13	31.40	0	0.00	31.40	13	1,810	0.72%
2018/10/15	1	33.30	0	0.00	33.40	1	1,765	0.06%
2018/10/11	3	34.33	1	34.90	34.00	2	1,759	0.11%
2018/10/08	1	36.40	0	0.00	36.15	1	1,734	0.06%
2018/10/04	0	0.00	1	36.70	36.90	-1	1,728	-0.06%
2018/10/03	1	37.05	0	0.00	36.95	1	1,725	0.06%
2018/09/25	1	37.15	0	0.00	37.15	1	1,786	0.06%
2018/09/19	0	0.00	1	37.50	37.25	-1	1,784	-0.06%
2018/09/18	0.3	37.15	0	0.00	36.95	0.3	1,816	0.01%
2018/09/17	1	37.00	0	0.00	36.50	1	1,815	0.06%
2018/09/11	1	35.60	0	0.00	36.05	1	1,937	0.05%
2018/09/10	0	0.00	1	36.20	35.35	-1	1,938	-0.05%
2018/09/07	2	36.45	0	0.00	36.20	2	1,938	0.10%
2018/09/06	2	37.03	1	37.15	36.70	1	1,927	0.05%
2018/09/05	1	37.00	8	37.06	37.00	-7	1,907	-0.37%
2018/09/04	2	41.20	1	41.30	41.40	1	1,829	0.05%
2018/09/03	0	0.00	1	41.85	41.75	-1	1,758	-0.06%
2018/08/31	1	41.60	0	0.00	41.80	1	1,700	0.06%
2018/08/30	0	0.00	10	41.50	41.60	-10	1,672	-0.60%
2018/08/29	3	41.10	0	0.00	41.25	3	1,637	0.18%
2018/08/27	0	0.00	2	40.55	40.70	-2	1,593	-0.13%
2018/08/24	0	0.00	1	39.70	39.60	-1	1,571	-0.06%
2018/08/23	3	39.53	0	0.00	39.65	3	1,578	0.19%
2018/08/20	7	39.40	0	0.00	39.10	7	1,602	0.44%
2018/08/16	1	39.00	5	38.92	39.45	-4	1,631	-0.25%
2018/08/15	1	39.35	0	0.00	39.25	1	1,645	0.06%
2018/08/14	1	39.50	0	0.00	39.70	1	1,651	0.06%
2018/08/13	2	39.70	0	0.00	39.75	2	1,674	0.12%
2018/08/08	0	0.00	2	41.20	41.15	-2	1,799	-0.11%
2018/08/07	0.2	41.10	0	0.00	41.20	0.2	1,902	0.01%
2018/08/06	0	0.00	4	41.11	41.00	-4	1,890	-0.21%
2018/08/03	24	40.00	0	0.00	40.15	24	1,853	1.29%
2018/08/02	0	0.00	2	39.70	39.75	-2	1,851	-0.11%
2018/07/31	1	39.75	0	0.00	39.75	1	1,838	0.05%
2018/07/27	1	40.60	0	0.00	40.20	1	1,867	0.05%
2018/07/26	2	40.48	0	0.00	40.50	2	1,883	0.11%
2018/07/19	1	39.55	0	0.00	39.50	1	2,186	0.05%
2018/07/13	4	40.15	0	0.00	40.10	4	2,283	0.18%
2018/07/12	1	39.80	1	39.60	40.00	0	2,310	0.00%
2018/07/06	1	39.00	0	0.00	39.05	1	2,322	0.04%
2018/07/04	0.8	39.95	1	39.75	39.95	-0.2	2,333	-0.01%
2018/07/03	1.2	39.98	0	0.00	39.85	1.2	2,319	0.05%
2018/07/02	2	40.48	0	0.00	40.45	2	2,306	0.09%
2018/06/28	0	0.00	1	40.40	40.15	-1	2,269	-0.04%
2018/06/27	1	40.10	1	40.90	40.20	0	2,286	0.00%
2018/06/26	0	0.00	1	40.60	41.05	-1	2,247	-0.04%
2018/06/25	1	40.70	0	0.00	40.60	1	2,230	0.04%
2018/06/22	6	41.15	0	0.00	41.35	6	2,211	0.27%
2018/06/21	0	0.00	3	41.63	42.00	-3	2,167	-0.14%
2018/06/20	6	39.35	0	0.00	39.60	6	2,110	0.28%
2018/06/19	2	39.35	0	0.00	39.35	2	2,113	0.09%
2018/06/11	1	39.90	0	0.00	39.80	1	2,151	0.05%
2018/06/04	10	39.70	0	0.00	39.75	10	2,299	0.43%
2018/05/31	0	0.00	2	38.60	38.75	-2	2,384	-0.08%
2018/05/28	1	39.45	0	0.00	39.40	1	2,694	0.04%
2018/05/24	16	39.15	0	0.00	39.35	16	2,734	0.59%
2018/05/22	2	39.50	1	39.35	39.35	1	2,679	0.04%
2018/05/21	2	39.73	0	0.00	39.80	2	2,652	0.08%
2018/05/18	7	40.41	0	0.00	40.35	7	2,614	0.27%
2018/05/16	0	0.00	11	40.74	41.50	-11	2,514	-0.44%
2018/05/15	2	39.45	1	38.85	39.95	1	2,406	0.04%
2018/05/11	1	37.65	0	0.00	37.35	1	2,317	0.04%
2018/05/09	0	0.00	1	37.40	37.55	-1	2,289	-0.04%
2018/05/08	0	0.00	5	37.55	37.70	-5	2,276	-0.22%
2018/04/30	0	0.00	7	38.32	38.35	-7	2,161	-0.32%
2018/04/27	0	0.00	20	37.03	37.25	-20	2,072	-0.97%
2018/04/26	0	0.00	6	37.08	36.25	-6	2,026	-0.30%
2018/04/25	2	36.00	2	35.95	36.30	0	1,975	0.00%
2018/04/24	3	35.50	1	35.60	35.75	2	1,931	0.10%
2018/04/11	1	34.80	2	34.80	34.80	-1	1,886	-0.05%
2018/04/09	1	34.70	0	0.00	35.05	1	1,867	0.05%
2018/04/02	0	0.00	1	34.65	34.75	-1	1,920	-0.05%
2018/03/29	15	34.60	0	0.00	34.55	15	1,922	0.78%
2018/03/27	0	0.00	2	35.10	34.85	-2	1,934	-0.10%
2018/03/23	7	33.99	0	0.00	34.10	7	1,934	0.36%
2018/03/22	3	35.27	0	0.00	35.00	3	1,915	0.16%
2018/03/16	6	35.31	0	0.00	35.45	6	1,897	0.32%
2018/03/14	0	0.00	2	35.50	35.30	-2	1,872	-0.11%
2018/03/12	1	35.50	10	35.70	35.55	-9	1,831	-0.49%
2018/03/09	0	0.00	2	35.83	36.00	-2	1,801	-0.11%
2018/03/07	5	35.82	6	36.14	35.65	-1	1,714	-0.06%
2018/03/05	2	35.20	17	35.69	35.20	-15	1,645	-0.91%
2018/03/02	6	35.97	5	36.03	35.90	1	1,565	0.06%
2018/03/01	0	0.00	4	34.56	34.95	-4	1,357	-0.29%
2018/02/27	12	34.10	0	0.00	33.95	12	1,273	0.94%
2018/02/26	1	33.55	1	34.15	34.30	0	1,256	0.00%
2018/02/21	0	0.00	1	32.75	32.95	-1	1,250	-0.08%
2018/02/09	1	32.20	0	0.00	32.45	1	1,249	0.08%
2018/02/08	1	32.10	1	32.50	32.30	0	1,251	0.00%
2018/02/07	1	32.35	0	0.00	32.20	1	1,259	0.08%
2018/02/06	4	31.88	0	0.00	31.85	4	1,254	0.32%
2018/02/05	1	33.35	0	0.00	33.40	1	1,218	0.08%
2018/01/31	0	0.00	2	33.90	34.00	-2	1,346	-0.15%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/18	0	0.00	2	34.50	34.50	-2	1,583	-0.13%
2018/01/17	1	34.60	1	34.05	34.65	0	1,570	0.00%
2018/01/16	0	0.00	5	33.65	33.70	-5	1,538	-0.32%
2018/01/11	3	33.95	2	34.20	34.20	1	1,626	0.06%
2018/01/05	1	33.30	0	0.00	33.40	1	1,695	0.06%
2018/01/03	3	33.50	0	0.00	33.30	3	1,851	0.16%
2018/01/02	3	33.60	0	0.00	33.65	3	1,892	0.16%