光寶科 (2301)-元大-東泰券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1403人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/05/03	7	100.73	5	100.50	99.70	2	22,099	0.01%
2024/05/02	17	99.78	17	98.88	99.10	0	22,026	0.00%
2024/04/30	3	100.83	1.1	101.55	100.00	1.9	21,895	0.01%
2024/04/29	4.2	101.50	19	101.53	101.00	-14.8	22,022	-0.07%
2024/04/26	8	101.19	11.2	100.79	101.00	-3.2	22,496	-0.01%
2024/04/25	31	99.77	11	99.77	99.40	20	22,557	0.09%
2024/04/24	2	98.00	28	98.21	98.40	-26	22,441	-0.12%
2024/04/23	25.2	95.49	3	95.27	94.60	22.2	22,495	0.10%
2024/04/22	13	96.85	57	96.98	96.80	-44	22,353	-0.20%
2024/04/19	46.5	96.37	39.1	95.86	96.10	7.4	22,327	0.03%
2024/04/18	84.2	98.94	45.2	98.98	99.00	39	22,146	0.18%
2024/04/17	7.6	95.64	9.1	96.83	96.30	-1.5	22,060	-0.01%
2024/04/16	20.1	96.27	7	96.61	95.30	13.1	22,143	0.06%
2024/04/15	8.3	100.88	11	100.86	102.00	-2.7	21,669	-0.01%
2024/04/12	25.6	104.32	5	103.20	103.00	20.6	21,513	0.10%
2024/04/11	4.6	103.54	2.2	103.75	104.00	2.4	21,493	0.01%
2024/04/10	11.9	104.68	5	104.00	103.50	6.9	21,433	0.03%
2024/04/09	3.1	104.19	11	104.45	104.00	-7.9	21,390	-0.04%
2024/04/08	7.1	105.43	6.1	105.00	105.00	1	21,360	0.00%
2024/04/03	33.8	104.44	10	105.20	104.00	23.8	21,284	0.11%
2024/04/02	20.7	103.90	23.1	104.31	104.00	-2.4	21,089	-0.01%
2024/04/01	26.4	101.53	5	101.30	100.00	21.4	20,575	0.10%
2024/03/29	46.2	100.72	17.2	100.65	101.00	29	20,404	0.14%
2024/03/28	46.7	108.17	46	107.90	106.00	0.7	19,494	0.00%
2024/03/27	47.6	113.63	15	113.13	112.50	32.6	19,028	0.17%
2024/03/26	6	116.33	3.3	116.54	120.50	2.7	18,645	0.01%
2024/03/25	15.6	118.72	7.4	118.76	119.00	8.3	18,501	0.04%
2024/03/22	34.8	120.86	14	119.50	121.50	20.8	18,373	0.11%
2024/03/21	6.2	123.67	28.2	124.02	123.50	-22.1	17,776	-0.12%
2024/03/20	10.3	121.57	22.7	121.00	123.00	-12.4	17,149	-0.07%
2024/03/19	3.2	115.25	14.2	115.47	116.00	-11	16,220	-0.07%
2024/03/18	26.3	111.88	32	111.36	112.00	-5.7	16,014	-0.04%
2024/03/15	8.1	111.81	7	112.86	112.00	1.1	15,877	0.01%
2024/03/14	15.3	112.76	1	113.00	112.00	14.3	15,754	0.09%
2024/03/13	5.4	114.28	3	114.83	114.50	2.4	15,658	0.02%
2024/03/12	10	114.75	3	115.00	115.00	7	15,421	0.05%
2024/03/11	30.1	113.50	5	113.40	113.50	25.1	15,300	0.16%
2024/03/08	8.5	114.23	360.2	113.52	114.00	-351.7	15,216	-2.31%	大賣/鉅額交易
2024/03/07	3.1	112.95	0	0.00	111.00	3.1	14,955	0.02%
2024/03/06	5.1	113.70	10	114.00	113.50	-4.9	14,923	-0.03%
2024/03/05	6.2	113.74	3	112.83	114.00	3.2	15,414	0.02%
2024/03/04	10.2	114.11	11	114.50	114.00	-0.8	15,340	-0.01%
2024/03/01	2.2	112.71	11.4	112.05	112.50	-9.2	15,103	-0.06%
2024/02/29	38.5	109.32	12	109.50	109.50	26.5	14,922	0.18%
2024/02/27	59.1	109.06	4	109.88	107.50	55.1	14,665	0.38%
2024/02/26	4.1	107.27	0.3	107.50	107.00	3.8	14,218	0.03%
2024/02/23	5.2	109.71	2.5	109.60	108.50	2.6	14,389	0.02%
2024/02/22	5	108.40	1	109.50	108.50	4	14,475	0.03%
2024/02/21	2.1	106.78	1	108.00	106.00	1.1	14,507	0.01%
2024/02/20	3.3	108.52	1	108.50	108.50	2.3	14,492	0.02%
2024/02/19	2	108.75	0	0.00	109.00	2	14,504	0.01%
2024/02/16	0	0.00	30.1	110.42	110.00	-30.1	14,698	-0.20%
2024/02/15	15.2	108.87	7	110.71	108.50	8.2	14,602	0.06%
2024/02/05	3	112.17	0	0.00	113.00	3	14,449	0.02%
2024/02/02	4	111.38	3	110.67	111.50	1	14,410	0.01%
2024/02/01	0	0.00	0.1	109.00	109.00	-0.1	14,677	0.00%
2024/01/31	4	108.25	1	110.00	108.50	3	14,995	0.02%
2024/01/30	3	109.33	0	0.00	108.50	3	14,951	0.02%
2024/01/29	1	110.00	2	110.00	109.50	-1	14,980	-0.01%
2024/01/26	3	109.17	0.3	110.00	107.50	2.7	15,097	0.02%
2024/01/25	15.1	112.82	16.5	110.62	111.00	-1.4	15,316	-0.01%
2024/01/24	4.2	113.02	0.1	112.00	112.00	4.1	15,583	0.03%
2024/01/23	7	113.71	12	113.92	113.50	-5	16,223	-0.03%
2024/01/22	27	113.35	27.1	114.95	114.50	-0.1	16,246	0.00%
2024/01/19	4	108.50	8	109.31	110.00	-4	15,779	-0.03%
2024/01/18	2.6	107.33	1	107.50	106.50	1.6	15,715	0.01%
2024/01/17	5.8	107.57	8.2	108.17	107.50	-2.4	15,890	-0.02%
2024/01/16	7.2	107.15	76	106.51	106.50	-68.8	16,006	-0.43%
2024/01/15	0.1	108.00	0	0.00	107.00	0.1	16,135	0.00%
2024/01/12	82	106.57	1.2	107.07	107.00	80.8	16,406	0.49%
2024/01/11	7.3	106.85	1	107.50	108.50	6.3	16,484	0.04%
2024/01/10	30.2	107.93	1.3	107.74	107.00	28.8	16,822	0.17%
2024/01/09	5	115.70	0	117.00	114.50	5	17,003	0.03%
2024/01/08	1	114.50	1	115.00	114.50	0	17,122	0.00%
2024/01/05	1	113.50	8	114.63	114.50	-7	17,597	-0.04%
2024/01/04	2	113.25	3	114.00	113.50	-1	17,722	-0.01%
2024/01/03	1.1	113.50	1	113.00	112.50	0.1	18,163	0.00%
2024/01/02	2	114.75	2	115.25	115.00	0	18,268	0.00%
2023/12/29	5	118.40	2	118.00	117.00	3	18,342	0.02%
2023/12/28	1	118.00	8	118.62	118.00	-7	18,469	-0.04%
2023/12/27	2	116.75	5	117.20	117.00	-3	18,597	-0.02%
2023/12/26	4	115.88	7	116.57	117.00	-3	19,043	-0.02%
2023/12/25	10	116.40	4	116.37	116.50	6	19,286	0.03%
2023/12/22	5.4	115.44	8	115.69	115.50	-2.6	19,348	-0.01%
2023/12/21	4	114.25	1.1	114.54	114.00	2.9	19,305	0.02%
2023/12/20	11	113.77	9	114.33	114.00	2	19,235	0.01%
2023/12/19	5	111.81	13	113.31	112.50	-8	19,210	-0.04%
2023/12/18	4	112.75	1	113.00	112.00	3	19,261	0.02%
2023/12/15	4.1	112.99	0	0.00	112.00	4.1	19,464	0.02%
2023/12/14	9	114.83	2.7	114.83	114.50	6.3	19,506	0.03%
2023/12/13	5	113.50	8	113.13	113.00	-3	19,776	-0.02%
2023/12/12	7.1	111.13	6	110.75	110.00	1.1	20,374	0.01%
2023/12/11	29.1	111.35	1	115.00	110.50	28.1	20,717	0.14%
2023/12/08	1.1	113.00	25	112.24	113.00	-23.9	20,897	-0.11%
2023/12/07	4.1	110.62	2	111.00	110.00	2	21,144	0.01%
2023/12/06	5	111.80	3	112.17	111.50	2	21,603	0.01%
2023/12/05	4	110.25	4	110.25	110.50	0	21,792	0.00%
2023/12/04	0	0.00	3	110.33	110.50	-3	21,848	-0.01%
2023/12/01	3	108.83	3	108.00	108.00	0	21,927	0.00%
2023/11/30	13	107.46	6	108.33	110.00	7	22,204	0.03%
2023/11/29	7	108.57	10	109.25	109.00	-3	21,907	-0.01%
2023/11/28	3	107.17	2	107.75	107.50	1	22,184	0.00%
2023/11/27	3.1	107.15	4	106.63	107.00	-0.9	22,734	0.00%
2023/11/24	3.1	106.52	4	107.38	107.50	-0.9	23,074	0.00%
2023/11/23	7.1	106.44	4	107.13	106.50	3.1	23,281	0.01%
2023/11/22	36	107.44	4	107.38	107.00	32	23,623	0.14%
2023/11/21	11.1	111.77	13	112.04	112.00	-2	23,791	-0.01%
2023/11/20	28.1	109.32	3	109.00	109.00	25.1	24,621	0.10%
2023/11/17	36.1	109.94	16	109.56	109.50	20.1	24,927	0.08%
2023/11/16	5	111.80	3	110.67	110.50	2	25,782	0.01%
2023/11/15	8	114.19	10	116.00	112.50	-2	26,162	-0.01%
2023/11/14	3	111.83	6	113.33	113.00	-3	26,650	-0.01%
2023/11/13	105	112.97	1	112.00	112.50	104	27,219	0.38%	大買/鉅額交易
2023/11/10	7	112.36	5	113.30	112.50	2	27,695	0.01%
2023/11/09	1	110.50	4	111.00	112.00	-3	28,276	-0.01%
2023/11/08	7	114.71	9	114.45	113.50	-2	28,308	-0.01%
2023/11/07	4	110.63	2	111.00	110.50	2	28,422	0.01%
2023/11/06	5	110.80	6.2	110.98	111.00	-1.2	29,172	0.00%
2023/11/03	9.3	109.98	14	109.32	109.00	-4.7	29,733	-0.02%
2023/11/02	7	108.36	11.1	108.95	108.50	-4.1	30,927	-0.01%
2023/11/01	5	102.80	17	102.97	103.50	-12	32,530	-0.04%
2023/10/31	28.2	103.78	12	103.38	100.00	16.2	33,831	0.05%
2023/10/30	6	107.25	9	107.28	107.00	-3	34,781	-0.01%
2023/10/27	8	108.87	16	108.94	108.50	-8	36,368	-0.02%
2023/10/26	6	106.33	4	107.50	107.00	2	39,862	0.00%
2023/10/25	14	109.00	6	109.00	109.00	8	41,518	0.02%
2023/10/24	9	108.39	12	108.63	109.00	-3	42,275	-0.01%
2023/10/23	7.4	106.65	3	107.83	106.00	4.4	43,207	0.01%
2023/10/20	10	105.95	8	106.81	108.00	2	44,789	0.00%
2023/10/19	6	106.08	5.2	106.94	107.00	0.8	46,031	0.00%
2023/10/18	6	106.58	7.5	107.30	106.00	-1.5	47,121	0.00%
2023/10/17	12	110.42	18	109.58	109.50	-6	47,248	-0.01%
2023/10/16	10	113.25	5.5	113.00	113.00	4.5	47,611	0.01%
2023/10/13	25.1	116.83	20	115.43	115.50	5.1	49,033	0.01%
2023/10/12	4.3	122.19	3	122.83	122.50	1.3	50,019	0.00%
2023/10/11	8	121.69	5	121.90	119.50	3	51,825	0.01%
2023/10/06	3	121.67	1	120.50	119.50	2	53,145	0.00%
2023/10/05	3	121.83	4	121.50	121.50	-1	54,397	0.00%
2023/10/04	4	120.38	3	120.67	121.00	1	55,204	0.00%
2023/10/03	4	124.88	5	124.50	123.00	-1	55,426	0.00%
2023/10/02	14.1	123.77	10	124.75	125.50	4.1	55,661	0.01%
2023/09/28	10	121.05	1.4	121.50	121.50	8.6	55,678	0.02%
2023/09/27	4	118.88	4	119.38	120.00	0	55,761	0.00%
2023/09/26	5.1	120.69	1	121.50	120.00	4.1	56,557	0.01%
2023/09/25	4.1	120.24	4	120.25	120.00	0.1	57,134	0.00%
2023/09/22	7	118.29	6	119.17	120.00	1	57,243	0.00%
2023/09/21	4	118.75	2	119.00	119.00	2	57,167	0.00%
2023/09/20	3	120.50	9	120.78	120.00	-6	57,135	-0.01%
2023/09/19	9.1	121.72	4	123.38	120.00	5.1	57,017	0.01%
2023/09/18	6.3	120.63	6	120.75	121.00	0.3	57,037	0.00%
2023/09/15	12	127.67	8	128.06	126.00	4	56,867	0.01%
2023/09/14	9.2	126.10	8	127.44	126.50	1.2	56,479	0.00%
2023/09/13	9	123.94	4	124.00	124.00	5	56,683	0.01%
2023/09/12	12	125.71	16	125.03	125.00	-4	57,375	-0.01%
2023/09/11	22.1	129.36	29.6	129.54	127.50	-7.5	57,497	-0.01%
2023/09/08	9.1	134.83	15	135.50	134.50	-6	57,338	-0.01%
2023/09/07	6	133.33	6.2	133.92	134.00	-0.2	57,293	0.00%
2023/09/06	19	134.87	11	135.50	134.50	8	57,478	0.01%
2023/09/05	15	132.40	12	133.17	134.00	3	57,483	0.01%
2023/09/04	44.3	133.73	17	133.88	134.00	27.3	57,142	0.05%
2023/09/01	14.7	136.62	13	135.15	134.50	1.7	57,005	0.00%
2023/08/31	7	136.07	7	136.57	137.00	0	56,688	0.00%
2023/08/30	27.1	140.40	11	139.00	138.50	16.1	56,369	0.03%
2023/08/29	8	141.25	3	140.83	141.50	5	56,148	0.01%
2023/08/28	83.2	140.06	10.1	139.50	138.50	73.2	55,969	0.13%
2023/08/25	122.5	146.30	9	147.61	145.00	113.5	56,009	0.20%	大買/鉅額交易
2023/08/24	24.2	152.74	37.1	153.46	151.50	-12.9	55,662	-0.02%
2023/08/23	17	147.85	9	148.56	148.50	8	54,756	0.01%
2023/08/22	40.1	150.39	156	151.67	149.00	-115.9	54,411	-0.21%	大賣/鉅額交易
2023/08/21	8	144.25	5	144.40	144.00	3	53,448	0.01%
2023/08/18	29	148.47	41.3	148.47	146.00	-12.3	52,991	-0.02%
2023/08/17	12.5	147.22	28.3	148.40	150.00	-15.7	52,290	-0.03%
2023/08/16	22	143.05	24	144.25	147.00	-2	51,639	0.00%
2023/08/15	32.8	143.30	16.1	143.35	143.50	16.7	51,032	0.03%
2023/08/14	16.1	136.92	4.1	137.73	136.50	12	50,387	0.02%
2023/08/11	17.2	139.36	22	139.45	137.00	-4.8	50,063	-0.01%
2023/08/10	13.1	135.49	24.1	136.46	139.00	-11	49,689	-0.02%
2023/08/09	25.1	139.94	11.3	140.01	141.00	13.8	48,829	0.03%
2023/08/08	40.2	142.40	21.9	141.23	143.00	18.3	48,117	0.04%
2023/08/07	50.1	145.98	35.4	146.87	148.00	14.7	46,702	0.03%
2023/08/04	28.6	139.56	19	139.11	140.00	9.6	44,740	0.02%
2023/08/02	47.7	145.88	26	142.98	139.00	21.7	43,029	0.05%
2023/08/01	195.2	152.72	90.9	152.17	154.00	104.3	41,371	0.25%	大買/鉅額交易
2023/07/31	113.6	160.93	94.3	156.28	150.50	19.4	39,612	0.05%	大買/
2023/07/28	27	146.80	55.7	150.56	159.50	-28.7	36,026	-0.08%
2023/07/27	43.1	147.66	29	146.98	145.00	14.1	34,268	0.04%
2023/07/26	51.1	145.48	53.5	144.52	146.50	-2.4	33,322	-0.01%
2023/07/25	59.3	147.31	44	146.23	142.00	15.3	32,102	0.05%
2023/07/24	43.6	148.12	27	148.70	149.00	16.6	30,314	0.05%
2023/07/21	27	140.76	22.1	142.64	146.00	4.9	28,767	0.02%
2023/07/20	28.6	138.87	25.3	138.88	139.00	3.3	27,572	0.01%
2023/07/19	49	140.36	49	139.66	136.50	0	27,010	0.00%
2023/07/18	51.7	143.13	44.1	139.28	139.50	7.6	26,162	0.03%
2023/07/17	52.1	148.28	55.2	147.20	145.50	-3	24,515	-0.01%
2023/07/14	94.1	136.94	77.1	136.88	144.00	17	23,051	0.07%
2023/07/13	51.4	131.07	70.5	134.39	134.00	-19.1	21,163	-0.09%
2023/07/12	36	125.17	34.1	126.09	126.50	1.9	19,458	0.01%
2023/07/11	22.1	118.08	55.3	118.79	120.00	-33.2	18,087	-0.18%
2023/07/10	3	114.33	4	113.00	112.00	-1	17,143	-0.01%
2023/07/07	3.1	110.82	6.1	111.66	111.00	-3	16,763	-0.02%
2023/07/06	16.1	115.27	7.5	115.08	114.50	8.6	16,320	0.05%
2023/07/05	20.1	116.00	6.1	114.53	115.00	14	15,799	0.09%
2023/07/04	20.1	116.47	16.6	118.75	119.00	3.5	15,353	0.02%
2023/07/03	10	111.45	26.4	111.37	113.50	-16.4	14,419	-0.11%
2023/06/30	3.1	103.66	0	0.00	103.50	3.1	13,706	0.02%
2023/06/29	7	101.07	8.1	102.49	102.00	-1.1	13,486	-0.01%
2023/06/28	1	101.50	6	101.33	100.00	-5	13,410	-0.04%
2023/06/27	5.4	99.77	1	99.70	99.30	4.4	13,300	0.03%
2023/06/26	3	99.60	2	100.75	101.00	1	13,128	0.01%
2023/06/21	8.1	104.06	5	102.50	105.00	3.1	12,831	0.02%
2023/06/20	9.3	106.16	16	105.03	105.00	-6.7	12,492	-0.05%
2023/06/19	8.5	107.50	10	108.75	107.00	-1.5	12,045	-0.01%
2023/06/16	20	108.15	4.2	106.09	105.00	15.8	11,437	0.14%
2023/06/15	5	109.60	16	110.41	111.00	-11	10,309	-0.11%
2023/06/14	11	102.91	10.1	103.25	101.00	0.9	9,973	0.01%
2023/06/13	11.1	102.59	1	104.00	103.00	10.1	9,704	0.10%
2023/06/12	5	104.70	8.7	104.46	103.00	-3.7	9,570	-0.04%
2023/06/09	2.2	93.95	3	94.90	97.60	-0.8	9,348	-0.01%
2023/06/08	7	94.73	0	0.00	93.80	7	9,261	0.08%
2023/06/07	7	95.29	4	96.35	96.20	3	9,169	0.03%
2023/06/06	2.1	93.30	0.5	92.52	93.90	1.6	9,024	0.02%
2023/06/05	0.1	92.20	0	0.00	96.00	0.1	9,084	0.00%
2023/06/02	0.1	86.80	1.1	88.19	89.80	-1	8,835	-0.01%
2023/06/01	0.2	86.80	0.2	87.40	86.20	0	8,725	0.00%
2023/05/31	2.3	86.51	1	87.90	89.00	1.3	8,669	0.01%
2023/05/29	0	0.00	0.4	86.00	86.40	-0.4	8,084	0.00%
2023/05/25	1.4	80.38	0	0.00	80.70	1.4	7,915	0.02%
2023/05/19	0	0.00	0	81.30	81.90	0	7,666	0.00%
2023/05/18	0	81.80	3.2	81.38	82.00	-3.1	7,660	-0.04%
2023/05/17	1	79.80	3	80.50	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	2	78.50	78.60	-2	7,471	-0.03%
2023/05/15	0	75.90	1.4	76.50	76.40	-1.4	7,364	-0.02%
2023/05/12	1	77.00	3.1	76.83	76.10	-2.1	7,394	-0.03%
2023/05/11	1	77.00	3.1	76.83	77.20	-2.1	7,436	-0.03%
2023/05/10	2.1	76.01	2.6	76.47	76.60	-0.5	7,440	-0.01%
2023/05/09	1.6	76.03	6.4	76.78	76.60	-4.8	7,431	-0.06%
2023/05/08	1.2	76.17	6.5	76.63	76.90	-5.3	7,460	-0.07%
2023/05/05	0.2	76.10	3.2	76.29	76.20	-3	7,460	-0.04%
2023/05/03	0.5	75.00	0	0.00	75.40	0.5	7,453	0.01%
2023/05/02	0	74.90	3	75.20	75.90	-3	7,500	-0.04%
2023/04/28	1	73.50	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	2	73.55	73.30	-2	7,550	-0.03%
2023/04/26	0	72.00	0	0.00	72.20	0	7,445	0.00%
2023/04/25	0	0.00	3	71.80	71.80	-3	7,355	-0.04%
2023/04/24	0	0.00	2	72.60	72.00	-2	7,261	-0.03%
2023/04/21	0	0.00	1	73.40	73.20	-1	7,214	-0.01%
2023/04/19	2.1	73.13	0	0.00	73.20	2.1	7,236	0.03%
2023/04/18	3	73.07	0	0.00	73.60	3	7,170	0.04%
2023/04/17	8	75.26	2	75.30	75.30	6	7,081	0.08%
2023/04/14	0	0.00	3	75.83	76.30	-3	6,973	-0.04%
2023/04/13	1	74.30	1	75.30	74.40	0	6,880	0.00%
2023/04/12	2	73.75	0	0.00	74.60	2	6,844	0.03%
2023/04/11	7	73.60	4	74.00	73.80	3	6,840	0.04%
2023/04/07	1	73.70	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0	0.00	2.1	74.10	74.40	-2.1	6,730	-0.03%
2023/03/31	0	0.00	6	73.52	73.30	-6	6,693	-0.09%
2023/03/30	1	72.60	1	73.30	73.50	0	7,041	0.00%
2023/03/29	1	72.40	4	72.40	73.00	-3	7,440	-0.04%
2023/03/24	1	71.40	1	72.50	72.30	0	8,446	0.00%
2023/03/21	2.1	69.51	0	0.00	69.60	2.1	8,539	0.02%
2023/03/20	0.1	70.40	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	2	70.20	0	0.00	70.50	2	8,630	0.02%
2023/03/16	3	70.80	3	70.60	70.00	0	8,528	0.00%
2023/03/15	9	74.23	0	0.00	74.10	9	8,658	0.10%
2023/03/14	2	75.00	8	74.90	74.20	-6	8,568	-0.07%
2023/03/13	3	74.17	0	0.00	74.40	3	8,455	0.04%
2023/03/10	1	72.50	3	72.87	73.10	-2	8,371	-0.02%
2023/03/09	6	74.77	3	74.30	73.60	3	8,368	0.04%
2023/03/08	2	75.00	7.2	74.71	75.00	-5.2	8,389	-0.06%
2023/03/07	1	75.10	5	75.38	75.30	-4	8,261	-0.05%
2023/03/06	0.1	73.10	8	74.30	74.30	-7.9	8,212	-0.10%
2023/03/03	0.1	72.30	3	72.90	72.70	-2.9	8,155	-0.04%
2023/03/02	0.1	70.80	1	71.80	71.80	-1	8,112	-0.01%
2023/03/01	0	69.40	0	0.00	69.20	0	8,104	0.00%
2023/02/24	4	69.50	0.1	69.49	69.50	3.9	8,146	0.05%
2023/02/23	4.2	69.56	0	0.00	69.50	4.2	8,075	0.05%
2023/02/22	1.2	70.00	0.1	69.40	69.40	1.1	8,029	0.01%
2023/02/21	0	0.00	1	69.80	69.80	-1	7,989	-0.01%
2023/02/14	9	69.91	0	0.00	69.60	9	8,206	0.11%
2023/02/09	0	0.00	10	70.50	70.30	-10	8,232	-0.12%
2023/02/08	3	69.47	1	69.40	69.40	2	8,188	0.02%
2023/02/03	0	0.00	1.1	68.28	68.20	-1.1	8,259	-0.01%
2023/02/02	0	0.00	1.7	66.92	67.00	-1.7	8,238	-0.02%
2023/02/01	0	0.00	0.1	66.50	66.40	-0.1	8,198	0.00%
2023/01/17	1.3	65.53	1	65.80	65.70	0.3	8,155	0.00%
2023/01/12	2	65.00	0	0.00	65.00	2	8,474	0.02%
2023/01/11	1	65.20	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0.1	65.60	2.1	65.89	66.10	-2	8,725	-0.02%
2023/01/09	0	0.00	4	65.50	65.00	-4	8,773	-0.05%
2023/01/06	2	64.65	0	0.00	64.70	2	8,730	0.02%
2023/01/05	0	0.00	4	65.00	64.90	-4	8,829	-0.05%
2022/12/29	1	62.80	2	62.90	63.50	-1	9,021	-0.01%
2022/12/26	1	64.00	0	0.00	64.00	1	9,219	0.01%
2022/12/23	0	64.00	0	0.00	64.00	0	9,324	0.00%
2022/12/21	1.2	63.19	0	0.00	63.30	1.2	9,078	0.01%
2022/12/20	1.2	63.01	0	0.00	63.20	1.2	8,711	0.01%
2022/12/16	1	63.90	0	0.00	65.20	1	8,006	0.01%
2022/12/15	0.3	65.08	0	0.00	65.10	0.3	7,710	0.00%
2022/12/14	0	0.00	2	64.95	65.10	-2	7,781	-0.03%
2022/12/13	1	63.50	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	0.00	1	63.50	64.00	-1	7,871	-0.01%
2022/12/08	2.2	62.85	2	62.90	63.10	0.2	8,051	0.00%
2022/12/07	13	63.44	0	0.00	62.60	13	7,992	0.16%
2022/12/06	1	65.90	2	65.75	65.80	-1	7,778	-0.01%
2022/12/05	1	64.40	1.4	64.86	65.30	-0.4	7,748	-0.01%
2022/12/02	1.3	65.05	0	66.00	65.10	1.3	7,717	0.02%
2022/12/01	1	65.30	1	65.80	65.80	0	7,677	0.00%
2022/11/30	1	64.70	1.3	65.25	65.60	-0.3	7,673	0.00%
2022/11/29	2.2	65.23	2.2	65.56	65.60	0	7,635	0.00%
2022/11/28	0	0.00	1.1	64.94	65.50	-1.1	7,591	-0.02%
2022/11/25	2.5	64.81	0.3	65.30	64.50	2.2	7,561	0.03%
2022/11/24	0.1	64.20	2.2	65.97	66.10	-2.1	7,516	-0.03%
2022/11/23	4.6	63.54	3	63.70	64.10	1.6	7,472	0.02%
2022/11/22	4.1	64.98	0	0.00	64.10	4.1	7,402	0.06%
2022/11/21	2	65.75	0	0.00	65.70	2	7,329	0.03%
2022/11/16	0	0.00	1.1	67.89	67.60	-1.1	7,251	-0.01%
2022/11/15	6	65.50	0.2	66.50	66.70	5.8	7,233	0.08%
2022/11/11	0	0.00	1	66.00	65.90	-1	7,152	-0.01%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/10/26	1	65.40	0	0.00	65.40	1	7,481	0.01%
2022/10/25	1	64.20	0	0.00	64.70	1	7,462	0.01%
2022/10/21	2	64.95	3	65.33	65.50	-1	7,407	-0.01%
2022/10/19	0	0.00	2	65.65	65.00	-2	7,186	-0.03%
2022/10/18	0	0.00	0	62.70	62.70	0	7,006	0.00%
2022/10/11	0	0.00	9	63.90	63.80	-9	7,174	-0.13%
2022/10/06	0.1	66.20	0	0.00	66.40	0.1	7,112	0.00%
2022/10/05	6	67.00	0	0.00	66.70	6	7,107	0.08%
2022/10/04	3	65.40	0	0.00	65.40	3	6,991	0.04%
2022/10/03	1	63.41	0	0.00	63.20	1	6,896	0.02%
2022/09/28	2	64.75	50	64.30	64.10	-48	6,765	-0.71%
2022/09/27	2	65.30	0	0.00	65.50	2	6,707	0.03%
2022/09/19	50	68.50	0	0.00	68.60	50	6,527	0.77%
2022/09/16	1	67.60	0	0.00	68.10	1	6,495	0.02%
2022/09/15	0	0.00	4	68.10	69.00	-4	6,432	-0.06%
2022/09/14	5	67.28	0	0.00	67.00	5	6,424	0.08%
2022/09/13	0	0.00	1	68.80	69.20	-1	6,481	-0.02%
2022/09/12	0	0.00	2	68.55	68.30	-2	6,523	-0.03%
2022/09/08	0	0.00	3	68.10	68.70	-3	6,634	-0.05%
2022/09/06	1	67.60	0	0.00	67.80	1	6,568	0.02%
2022/09/05	2	67.80	0.2	67.53	67.50	1.8	6,497	0.03%
2022/09/01	2	64.25	0	0.00	65.20	2	6,423	0.03%
2022/08/22	2	65.65	0	0.00	65.20	2	6,855	0.03%
2022/08/19	0	0.00	1	67.60	67.70	-1	6,832	-0.01%
2022/08/18	0	0.00	2	67.75	67.70	-2	6,856	-0.03%
2022/08/16	1	66.80	1	67.00	67.20	0	6,818	0.00%
2022/08/12	1	68.00	141.1	69.30	69.20	-140.1	6,699	-2.09%	大賣/鉅額交易
2022/08/11	0	0.00	0.3	67.80	67.90	-0.3	6,647	0.00%
2022/08/10	0	0.00	4	67.80	67.60	-4	6,613	-0.06%
2022/08/09	0.1	67.50	1	67.00	68.10	-1	6,571	-0.01%
2022/08/08	0.1	66.40	0	0.00	66.50	0.1	6,563	0.00%
2022/08/04	0	0.00	7	65.91	65.80	-7	6,601	-0.11%
2022/08/02	0	0.00	0	65.00	65.10	0	6,608	0.00%
2022/08/01	0.6	65.14	0	0.00	65.00	0.6	6,555	0.01%
2022/07/29	0	0.00	1	64.90	65.30	-1	6,534	-0.02%
2022/07/28	0	0.00	2	64.25	64.30	-2	6,466	-0.03%
2022/07/27	3	63.50	4	63.90	64.00	-1	6,445	-0.02%
2022/07/22	0	0.00	0.1	62.40	62.60	-0.1	6,399	0.00%
2022/07/21	3	62.33	1	61.60	62.20	2	6,405	0.03%
2022/07/20	42	61.81	45	62.43	64.60	-3	6,237	-0.05%
2022/07/19	1	59.30	0	0.00	58.80	1	6,024	0.02%
2022/07/18	1	57.20	5	57.84	57.90	-4	6,080	-0.07%
2022/07/15	1	57.30	1	57.90	57.50	0	6,159	0.00%
2022/07/14	2	57.45	0	0.00	57.50	2	6,440	0.03%
2022/07/13	2	58.00	0	0.00	58.20	2	6,439	0.03%
2022/07/04	6	55.47	2	55.40	55.30	4	6,339	0.06%
2022/07/01	1	57.00	0	0.00	57.00	1	6,286	0.02%
2022/06/28	0	0.00	3	57.70	57.60	-3	6,115	-0.05%
2022/06/27	3	56.97	1.5	57.04	56.90	1.5	6,137	0.02%
2022/06/24	1	56.60	0	0.00	56.80	1	6,048	0.02%
2022/06/23	0	0.00	0.6	58.30	58.30	-0.6	5,979	-0.01%
2022/06/22	1	57.50	0	0.00	58.60	1	5,862	0.02%
2022/06/20	3	58.70	0	0.00	58.20	3	5,679	0.05%
2022/06/17	1.2	58.63	0	0.00	59.10	1.2	5,627	0.02%
2022/06/16	2.1	60.71	1	60.40	60.30	1.1	5,535	0.02%
2022/06/15	1	61.00	1	61.30	61.00	0	5,836	0.00%
2022/06/13	0.1	61.30	0	0.00	61.00	0.1	6,012	0.00%
2022/06/10	91	62.50	0	0.00	62.40	91	6,037	1.51%
2022/06/09	0	0.00	1	62.70	63.10	-1	6,077	-0.02%
2022/06/08	0	63.90	0	0.00	63.60	0	6,082	0.00%
2022/06/06	0	0.00	0	63.40	62.90	0	6,110	0.00%
2022/06/01	1	64.10	0.1	64.10	63.50	0.9	6,240	0.01%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/24	0.1	62.30	0	0.00	61.90	0.1	5,947	0.00%
2022/05/23	3	61.97	0	0.00	62.40	3	5,972	0.05%
2022/05/18	1	62.50	0	0.00	63.40	1	6,086	0.02%
2022/05/16	0	0.00	2	62.10	63.10	-2	6,237	-0.03%
2022/05/12	2.2	62.96	0	0.00	62.60	2.2	6,301	0.03%
2022/05/11	0.1	63.74	0	0.00	63.80	0.1	6,304	0.00%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/04/28	10	65.00	0	0.00	65.30	10	6,877	0.15%
2022/04/27	1.1	66.14	0	0.00	65.60	1.1	6,836	0.02%
2022/04/22	1	67.90	8	67.75	68.00	-7	6,612	-0.11%
2022/04/21	0.1	65.90	0	0.00	66.80	0.1	6,513	0.00%
2022/04/20	1	64.10	0	0.00	65.70	1	6,431	0.02%
2022/04/19	1	68.20	0	0.00	68.20	1	6,134	0.02%
2022/04/14	0.1	67.72	2	67.90	67.80	-1.9	6,104	-0.03%
2022/04/12	1	66.70	1	66.90	66.70	0	6,181	0.00%
2022/03/30	2	68.00	0	0.00	68.20	2	6,145	0.03%
2022/03/29	0.1	68.00	0	0.00	68.00	0.1	6,154	0.00%
2022/03/28	1	67.50	0	0.00	68.30	1	6,198	0.02%
2022/03/25	0	67.50	0	0.00	67.80	0	6,192	0.00%
2022/03/22	0	0.00	1	67.20	67.50	-1	6,296	-0.02%
2022/03/21	1	66.70	0	0.00	66.60	1	6,302	0.02%
2022/03/18	4	66.23	0	0.00	65.50	4	6,251	0.06%
2022/03/17	0	0.00	0.8	70.51	71.00	-0.8	5,935	-0.01%
2022/03/16	0	0.00	0.1	69.90	70.10	-0.1	5,822	0.00%
2022/03/14	0.1	70.10	0	0.00	70.00	0.1	5,735	0.00%
2022/03/10	1	70.50	3	70.33	70.60	-2	5,763	-0.03%
2022/03/09	2	69.60	1	69.00	69.50	1	5,767	0.02%
2022/03/08	0	0.00	1	68.60	68.20	-1	5,736	-0.02%
2022/03/07	0	0.00	2	68.20	68.50	-2	5,684	-0.04%
2022/03/04	0	0.00	1	69.80	69.60	-1	5,678	-0.02%
2022/02/25	50	68.14	3	68.26	68.40	47	5,535	0.85%
2022/02/24	2	67.80	0	0.00	67.60	2	5,346	0.04%
2022/02/23	1	67.80	0	0.00	67.80	1	5,251	0.02%
2022/02/22	1	67.40	0	0.00	67.50	1	5,231	0.02%
2022/02/18	2	68.35	5	68.50	68.20	-3	5,150	-0.06%
2022/02/17	1	69.10	10	69.00	68.60	-9	5,109	-0.18%
2022/02/15	2	66.60	0	0.00	66.50	2	4,916	0.04%
2022/02/14	2	66.10	2	66.45	66.70	0	4,808	0.00%
2022/02/11	1	67.00	12	67.49	67.50	-11	4,718	-0.23%
2022/02/10	0.1	68.50	1	68.60	68.60	-0.9	4,680	-0.02%
2022/02/09	2	68.85	1	68.50	69.10	1	4,603	0.02%
2022/02/08	2	65.81	6	68.60	68.80	-4	4,421	-0.09%
2022/01/24	0	0.00	3	63.70	63.90	-3	4,091	-0.07%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/20	1	63.50	0	0.00	63.70	1	4,023	0.02%
2022/01/19	0	0.00	1	63.70	63.60	-1	4,037	-0.02%
2022/01/18	1	64.20	0	0.00	63.50	1	4,043	0.02%
2022/01/14	0	0.00	1	63.70	63.80	-1	4,117	-0.02%
2022/01/13	6	64.40	1	64.50	64.30	5	4,211	0.12%
2022/01/11	0	0.00	0.1	63.50	63.50	-0.1	4,622	0.00%
2022/01/04	0	0.00	4	64.43	64.40	-4	4,711	-0.08%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/28	0	0.00	3	63.50	63.80	-3	4,865	-0.06%
2021/12/24	1	62.70	2.1	62.84	62.70	-1.1	4,919	-0.02%
2021/12/23	0	0.00	2	62.60	62.50	-2	5,000	-0.04%
2021/12/22	0	0.00	0.2	61.70	61.50	-0.2	5,056	0.00%
2021/12/21	0.2	61.40	0	0.00	61.70	0.2	5,079	0.00%
2021/12/17	1	61.70	0	0.00	61.90	1	5,123	0.02%
2021/12/14	0	0.00	3	61.90	61.80	-3	5,392	-0.06%
2021/12/13	1	62.00	0	0.00	62.00	1	5,447	0.02%
2021/12/09	2	61.50	1	62.10	62.60	1	5,564	0.02%
2021/12/08	0	0.00	5	62.26	62.30	-5	5,538	-0.09%
2021/12/07	4	61.30	1	61.40	61.40	3	5,523	0.05%
2021/12/03	2	60.25	0	0.00	60.60	2	5,521	0.04%
2021/12/02	0	0.00	0.1	60.50	60.50	-0.1	5,514	0.00%
2021/11/30	6.1	60.49	0	0.00	60.30	6.1	5,537	0.11%
2021/11/29	0	0.00	1	60.00	60.60	-1	5,440	-0.02%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/24	3	60.53	0	0.00	60.70	3	5,520	0.05%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/18	1	61.70	0	0.00	61.70	1	5,651	0.02%
2021/11/17	20	61.65	0	0.00	62.00	20	5,640	0.35%
2021/11/10	1	61.40	0	0.00	61.20	1	5,871	0.02%
2021/11/08	0	0.00	1	61.20	61.70	-1	5,951	-0.02%
2021/11/05	2	60.40	1	61.00	61.50	1	5,988	0.02%
2021/11/03	1	61.80	20	61.60	61.80	-19	6,007	-0.32%
2021/11/02	12	60.88	0	0.00	61.00	12	6,042	0.20%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/28	0.8	61.90	2.3	61.61	61.30	-1.5	6,123	-0.03%
2021/10/27	0	0.00	2	61.90	62.00	-2	6,233	-0.03%
2021/10/26	1.3	61.02	0	0.00	60.80	1.3	6,606	0.02%
2021/10/21	4	60.53	0	0.00	60.40	4	6,652	0.06%
2021/10/20	17	60.99	3	60.60	60.40	14	6,581	0.21%
2021/10/19	19.1	62.27	2	62.60	62.10	17.1	6,426	0.27%
2021/10/15	0	0.00	3	65.00	64.90	-3	6,402	-0.05%
2021/10/12	0	0.00	0.2	63.04	63.20	-0.2	6,344	0.00%
2021/10/08	0	0.00	1	64.30	64.00	-1	6,381	-0.02%
2021/10/07	0	0.00	1	63.70	63.10	-1	6,454	-0.02%
2021/10/04	0.1	62.20	0	0.00	62.20	0.1	6,476	0.00%
2021/09/30	0.1	62.88	0	0.00	62.50	0.1	6,488	0.00%
2021/09/29	0.3	64.60	1	64.70	64.40	-0.8	6,473	-0.01%
2021/09/28	2	64.20	3	64.53	64.50	-1	6,552	-0.02%
2021/09/27	1	64.40	0	0.00	64.10	1	6,628	0.02%
2021/09/24	2	63.95	1	64.10	64.00	1	6,687	0.01%
2021/09/23	0.1	62.60	8.3	63.62	63.80	-8.2	6,730	-0.12%
2021/09/16	0	0.00	1	61.00	61.20	-1	7,027	-0.01%
2021/09/14	0	0.00	1	61.30	61.10	-1	7,201	-0.01%
2021/09/08	1	59.10	0	0.00	59.60	1	7,532	0.01%
2021/09/07	0	0.00	1	60.60	60.60	-1	7,486	-0.01%
2021/09/06	0	0.00	4	61.30	60.90	-4	7,441	-0.05%
2021/09/01	1	60.80	0.1	61.14	60.80	0.9	7,385	0.01%
2021/08/30	0	0.00	1.1	60.08	61.00	-1.1	7,338	-0.01%
2021/08/27	0	0.00	7	59.50	59.70	-7	7,302	-0.10%
2021/08/25	1	59.00	2	59.55	59.40	-1	7,197	-0.01%
2021/08/23	14	58.47	0	0.00	58.30	14	7,156	0.20%
2021/08/20	5	57.86	3	57.73	57.50	2	7,207	0.03%
2021/08/19	6	57.12	5	57.30	56.90	1	7,265	0.01%
2021/08/18	0.1	58.70	0	0.00	58.50	0.1	7,157	0.00%
2021/08/17	0.4	58.90	0	0.00	58.50	0.4	7,149	0.00%
2021/08/16	2	58.20	2	58.70	58.60	0	7,082	0.00%
2021/08/13	1	61.20	5.2	61.45	61.30	-4.2	7,037	-0.06%
2021/08/12	6.3	61.54	0.2	61.95	61.20	6.1	7,000	0.09%
2021/08/11	1.3	62.65	0	0.00	62.60	1.3	6,972	0.02%
2021/08/09	0	0.00	2	62.70	62.60	-2	7,005	-0.03%
2021/08/04	1.6	63.29	1	63.60	63.20	0.6	7,168	0.01%
2021/08/03	2	63.40	2	63.50	63.90	0	7,211	0.00%
2021/08/02	7.2	64.15	0	0.00	63.90	7.2	7,178	0.10%
2021/07/30	0	0.00	1	63.98	64.10	-1	7,141	-0.01%
2021/07/29	1	59.10	3	59.57	59.80	-2	6,841	-0.03%
2021/07/28	0.1	58.30	1	58.30	58.90	-0.9	6,813	-0.01%
2021/07/27	0	0.00	1	58.40	58.70	-1	6,896	-0.01%
2021/07/22	1	59.00	1	59.00	58.70	0	7,133	0.00%
2021/07/20	0	0.00	1	57.60	58.00	-1	7,000	-0.01%
2021/07/19	0	0.00	2	58.30	58.30	-2	6,988	-0.03%
2021/07/16	1	58.00	0	0.00	58.10	1	7,027	0.01%
2021/07/15	1	58.60	1.1	58.60	58.40	-0.1	7,052	0.00%
2021/07/14	0	0.00	2	58.20	58.20	-2	7,032	-0.03%
2021/07/13	3	57.57	1.1	57.87	57.90	1.9	6,963	0.03%
2021/07/12	1	57.40	0.1	57.90	57.00	0.9	6,911	0.01%
2021/07/09	0.1	57.30	1	57.30	57.50	-0.9	6,898	-0.01%
2021/07/08	2	57.85	4	57.60	57.80	-2	6,935	-0.03%
2021/07/07	1	57.40	1	58.00	58.00	0	6,908	0.00%
2021/07/06	0.1	58.05	8.7	58.04	58.20	-8.6	6,893	-0.12%
2021/07/05	3.6	57.71	0	0.00	57.90	3.6	6,857	0.05%
2021/07/02	0	0.00	4	56.80	56.90	-4	6,726	-0.06%
2021/07/01	6.2	56.90	5	56.58	56.60	1.2	6,649	0.02%
2021/06/30	5	57.46	0	0.00	57.60	5	6,553	0.08%
2021/06/29	21	57.63	2	57.50	57.40	19	6,509	0.29%
2021/06/28	2	63.75	1	63.70	63.70	1	6,222	0.02%
2021/06/25	3	64.70	3	65.03	64.10	0	6,148	0.00%
2021/06/24	1	64.70	1	64.90	64.70	0	6,104	0.00%
2021/06/23	1	63.50	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.00	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.30	0	0.00	64.50	1	5,742	0.02%
2021/06/18	3	66.13	0	0.00	64.90	3	5,662	0.05%
2021/06/07	0	0.00	2	64.90	65.30	-2	6,306	-0.03%
2021/06/01	1	66.50	0	0.00	66.40	1	6,879	0.01%
2021/05/31	0	0.00	3	66.00	66.20	-3	7,003	-0.04%
2021/05/28	2	65.55	3	64.30	65.70	-1	7,047	-0.01%
2021/05/27	0	0.00	1	63.40	63.50	-1	7,125	-0.01%
2021/05/25	6	63.30	0	0.00	63.00	6	7,395	0.08%
2021/05/24	0	0.00	1	63.00	63.20	-1	7,499	-0.01%
2021/05/21	2	62.85	1	63.40	63.10	1	7,600	0.01%
2021/05/20	0	0.00	2	62.50	62.60	-2	7,744	-0.03%
2021/05/19	1	61.20	1	61.90	62.00	0	7,840	0.00%
2021/05/18	1	62.10	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0	0.00	1	60.80	61.10	-1	8,033	-0.01%
2021/05/14	2	61.95	3	62.43	61.90	-1	8,008	-0.01%
2021/05/13	3	60.80	3	61.17	60.90	0	8,049	0.00%
2021/05/12	2	60.70	3	60.93	61.20	-1	8,044	-0.01%
2021/05/10	1	66.20	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	66.50	2	66.85	67.40	-1	8,241	-0.01%
2021/05/04	1	65.30	6	67.17	66.30	-5	8,559	-0.06%
2021/05/03	4	66.78	5	66.74	67.10	-1	8,517	-0.01%
2021/04/29	0	0.00	3	64.67	63.90	-3	8,343	-0.04%
2021/04/28	0	0.00	3.2	64.24	64.50	-3.2	8,294	-0.04%
2021/04/26	1	64.70	0	0.00	64.90	1	8,364	0.01%
2021/04/23	1	63.50	0	0.00	64.10	1	8,391	0.01%
2021/04/19	0	0.00	3	63.40	63.50	-3	8,541	-0.04%
2021/04/15	3	62.10	0	0.00	62.50	3	8,690	0.03%
2021/04/13	1	63.00	0	0.00	63.00	1	8,837	0.01%
2021/04/12	0	0.00	3	64.70	64.00	-3	8,901	-0.03%
2021/04/09	0	0.00	1	65.00	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	0.1	64.80	65.20	-0.1	9,032	0.00%
2021/04/07	0	0.00	2.2	64.00	64.50	-2.2	8,998	-0.02%
2021/04/01	1	63.70	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	3	64.17	62.80	-3	8,883	-0.03%
2021/03/30	0	0.00	0.1	63.50	64.00	-0.1	8,781	0.00%
2021/03/29	1	62.40	3	62.73	62.70	-2	8,740	-0.02%
2021/03/26	0	0.00	2	61.50	61.90	-2	8,735	-0.02%
2021/03/25	0	0.00	5	61.70	61.90	-5	8,762	-0.06%
2021/03/24	0	0.00	8	61.54	61.60	-8	8,981	-0.09%
2021/03/22	3	60.80	1	60.90	61.30	2	8,991	0.02%
2021/03/19	0	0.00	2	60.95	61.10	-2	8,988	-0.02%
2021/03/18	0	0.00	4	61.40	61.60	-4	8,868	-0.05%
2021/03/17	0	0.00	2	60.20	60.50	-2	8,820	-0.02%
2021/03/16	1	60.30	0	0.00	60.30	1	8,797	0.01%
2021/03/15	5.2	59.99	0	0.00	59.90	5.2	8,767	0.06%
2021/03/12	4	61.00	11	60.00	62.10	-7	8,654	-0.08%
2021/03/11	2	58.00	1	58.70	58.70	1	8,470	0.01%
2021/03/10	1	57.70	1	57.80	58.00	0	8,425	0.00%
2021/03/09	4	56.83	109.1	57.28	57.20	-105.1	8,380	-1.25%	大賣/鉅額交易
2021/03/08	2	58.75	0	0.00	58.50	2	8,115	0.02%
2021/03/05	3	58.30	2	58.05	58.40	1	8,103	0.01%
2021/03/04	3	59.00	0	0.00	58.80	3	8,104	0.04%
2021/03/03	8	59.28	0	0.00	59.30	8	8,025	0.10%
2021/03/02	1	59.00	2	59.20	58.80	-1	7,948	-0.01%
2021/02/26	5	59.18	2	58.75	59.40	3	7,815	0.04%
2021/02/25	0	0.00	0.3	60.90	60.70	-0.3	7,575	0.00%
2021/02/24	0.1	60.20	1	60.20	60.00	-0.9	7,513	-0.01%
2021/02/23	1.2	60.43	3.8	60.26	60.20	-2.6	7,422	-0.04%
2021/02/22	1.8	60.30	3.6	59.56	61.20	-1.8	7,354	-0.02%
2021/02/19	1.5	58.30	7.6	57.74	58.50	-6.1	7,273	-0.08%
2021/02/18	100.7	57.90	0.6	58.27	58.40	100.1	7,244	1.38%
2021/02/17	7.3	56.29	2	56.50	56.80	5.3	7,173	0.07%
2021/02/05	3.1	55.51	5	56.12	55.90	-1.9	7,068	-0.03%
2021/02/04	0.2	56.00	0	0.00	56.10	0.2	7,039	0.00%
2021/02/03	2	55.60	0	0.00	56.30	2	7,007	0.03%
2021/02/02	5	56.08	0	0.00	56.10	5	6,942	0.07%
2021/02/01	0	0.00	4	54.83	55.10	-4	6,783	-0.06%
2021/01/29	1	56.00	0	0.00	54.90	1	6,717	0.01%
2021/01/28	5	56.36	3	56.27	57.00	2	6,543	0.03%
2021/01/27	7	57.83	9.3	57.54	57.60	-2.3	6,467	-0.04%
2021/01/26	12	57.19	16.6	56.74	56.60	-4.6	6,336	-0.07%
2021/01/25	1	54.60	18	54.22	54.40	-17	6,166	-0.28%
2021/01/22	0	0.00	3	53.53	53.00	-3	6,154	-0.05%
2021/01/21	0	0.00	3	52.80	52.70	-3	6,133	-0.05%
2021/01/20	1	51.70	1	51.80	51.90	0	6,165	0.00%
2021/01/19	0	0.00	6.5	53.29	53.10	-6.5	6,095	-0.11%
2021/01/18	2	53.35	0	0.00	53.40	2	6,052	0.03%
2021/01/15	0	0.00	2	53.55	53.80	-2	6,012	-0.03%
2021/01/14	0	0.00	5	53.44	53.60	-5	5,979	-0.08%
2021/01/13	0	0.00	3.1	53.89	53.60	-3.1	5,932	-0.05%
2021/01/12	0	0.00	5	53.06	52.80	-5	5,878	-0.09%
2021/01/11	0	0.00	20	53.35	53.80	-20	5,800	-0.34%
2021/01/08	0	0.00	4	52.48	52.60	-4	5,738	-0.07%
2021/01/07	0	0.00	3	52.40	52.20	-3	5,643	-0.05%
2021/01/06	0	0.00	10	51.90	51.50	-10	5,581	-0.18%
2021/01/04	5.3	50.53	5	51.22	51.40	0.3	5,291	0.01%
2020/12/31	5.7	49.82	0.1	49.90	49.80	5.6	5,173	0.11%
2020/12/30	0	0.00	2.1	49.99	50.00	-2.1	5,174	-0.04%
2020/12/29	2	49.90	1	49.90	49.95	1	5,164	0.02%
2020/12/28	0	0.00	8	49.81	49.90	-8	5,162	-0.15%
2020/12/25	3.1	49.23	3	49.25	49.30	0.1	5,159	0.00%
2020/12/24	0	0.00	8	49.25	49.20	-8	5,185	-0.15%
2020/12/23	1	48.75	0	0.00	49.00	1	5,149	0.02%
2020/12/22	0	0.00	5	49.14	48.75	-5	5,157	-0.10%
2020/12/21	3	48.10	3	48.87	49.05	0	5,179	0.00%
2020/12/17	9	48.56	0	0.00	48.50	9	4,936	0.18%
2020/12/16	0	0.00	13	49.05	49.15	-13	4,909	-0.26%
2020/12/15	2	48.30	0	0.00	48.20	2	4,923	0.04%
2020/12/14	8	48.91	0	0.00	48.50	8	4,941	0.16%
2020/12/11	7	48.80	2	48.70	48.90	5	4,987	0.10%
2020/12/10	0	0.00	2	49.18	49.05	-2	4,991	-0.04%
2020/12/09	1.6	49.00	5	48.90	49.25	-3.4	4,972	-0.07%
2020/12/08	0.4	48.79	2	48.98	48.95	-1.6	4,933	-0.03%
2020/12/07	2	48.65	2	49.00	49.10	0	4,897	0.00%
2020/12/04	2.5	49.25	3	49.43	49.40	-0.5	4,826	-0.01%
2020/12/03	2.5	49.25	0.1	49.20	49.20	2.4	4,805	0.05%
2020/12/02	0	0.00	14.6	49.17	49.35	-14.6	4,779	-0.31%
2020/12/01	0.9	48.58	4	48.59	48.85	-3.1	4,779	-0.06%
2020/11/30	4.7	48.41	4.1	49.08	48.05	0.6	4,794	0.01%
2020/11/27	1.1	48.75	1.3	49.00	49.05	-0.2	4,647	0.00%
2020/11/26	1.2	48.46	3.4	48.61	48.65	-2.2	4,653	-0.05%
2020/11/25	1.5	48.16	2	48.40	48.25	-0.5	4,727	-0.01%
2020/11/23	6	48.42	5	48.61	48.50	1	4,715	0.02%
2020/11/20	4	48.23	2.6	48.42	48.00	1.4	4,681	0.03%
2020/11/19	0.5	48.45	1	48.75	48.75	-0.5	4,638	-0.01%
2020/11/18	2.1	48.35	18	48.76	48.55	-15.9	4,609	-0.35%
2020/11/17	3.3	48.00	13	48.33	48.30	-9.7	4,579	-0.21%
2020/11/16	3	47.52	2	47.80	47.60	1	4,603	0.02%
2020/11/13	2.1	47.22	0.7	47.48	47.05	1.4	4,602	0.03%
2020/11/12	1.8	47.52	4.1	47.53	47.45	-2.3	4,589	-0.05%
2020/11/11	6.2	47.44	2.1	47.42	47.70	4.1	4,608	0.09%
2020/11/10	0	0.00	21	47.50	47.50	-21	4,618	-0.45%
2020/11/06	0	0.00	2	47.20	47.25	-2	4,654	-0.04%
2020/11/05	3	47.27	3	47.33	47.30	0	4,711	0.00%
2020/11/04	2	47.35	3	46.97	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	2	46.60	46.50	-2	4,732	-0.04%
2020/11/02	4	46.16	0	0.00	45.85	4	4,759	0.08%
2020/10/30	1	46.40	4	46.79	46.55	-3	4,824	-0.06%
2020/10/29	4	45.90	0	0.00	46.50	4	4,903	0.08%
2020/10/28	0	0.00	3	46.45	46.55	-3	5,203	-0.06%
2020/10/27	0	0.00	1	45.80	46.00	-1	5,929	-0.02%
2020/10/26	1	46.00	1	46.00	45.95	0	6,008	0.00%
2020/10/22	1	45.40	1	45.55	45.40	0	6,145	0.00%
2020/10/21	1	45.75	0	0.00	45.50	1	6,149	0.02%
2020/10/20	1	45.90	0	0.00	45.80	1	6,185	0.02%
2020/10/19	1	46.20	1	46.30	46.00	0	6,223	0.00%
2020/10/16	1.3	46.00	1	46.10	46.00	0.3	6,269	0.00%
2020/10/14	1	45.60	0	0.00	45.40	1	6,344	0.02%
2020/10/12	1	45.55	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.65	1	45.45	45.65	0	6,709	0.00%
2020/10/07	1	45.55	0	0.00	45.40	1	6,787	0.01%
2020/10/06	11	45.66	0	0.00	45.90	11	6,870	0.16%
2020/10/05	1	45.90	9	45.99	45.80	-8	6,944	-0.11%
2020/09/30	0	0.00	2	46.10	46.10	-2	7,076	-0.03%
2020/09/29	2	45.63	0	0.00	45.50	2	7,142	0.03%
2020/09/28	0	0.00	2	45.75	45.90	-2	7,213	-0.03%
2020/09/25	7	45.17	4	45.23	45.00	3	7,296	0.04%
2020/09/24	7	45.14	0	0.00	45.00	7	7,318	0.10%
2020/09/23	2	46.00	1	45.95	46.00	1	7,317	0.01%
2020/09/22	5	46.06	7	45.94	45.85	-2	7,388	-0.03%
2020/09/21	2	46.70	3	46.73	46.60	-1	7,457	-0.01%
2020/09/18	4	46.76	0	0.00	46.85	4	7,638	0.05%
2020/09/17	6	47.58	1	47.90	47.10	5	7,787	0.06%
2020/09/16	0	0.00	5	47.51	47.50	-5	8,393	-0.06%
2020/09/15	5	46.79	0	0.00	47.00	5	8,635	0.06%
2020/09/14	1	46.45	2	46.43	47.00	-1	8,956	-0.01%
2020/09/11	3	46.10	0	0.00	46.25	3	9,129	0.03%
2020/09/10	17	46.09	0	0.00	46.00	17	9,250	0.18%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	12	46.21	1	46.40	46.45	11	9,419	0.12%
2020/09/07	0	0.00	1	46.20	46.20	-1	9,561	-0.01%
2020/09/04	12	45.65	0	0.00	45.95	12	9,726	0.12%
2020/09/03	2	46.20	4	46.25	46.05	-2	9,816	-0.02%
2020/09/02	1	46.00	2	46.30	46.05	-1	9,893	-0.01%
2020/09/01	6	46.19	1	45.90	46.20	5	9,956	0.05%
2020/08/31	2	46.58	0	0.00	46.40	2	9,990	0.02%
2020/08/28	2	46.68	0	0.00	46.65	2	10,032	0.02%
2020/08/26	5	46.94	0	0.00	47.00	5	10,196	0.05%
2020/08/25	2	47.20	0	0.00	47.15	2	10,220	0.02%
2020/08/21	5	47.03	1	47.30	47.00	4	10,385	0.04%
2020/08/20	0	0.00	2	47.08	46.90	-2	10,416	-0.02%
2020/08/19	1	48.45	0	0.00	48.10	1	10,435	0.01%
2020/08/17	1	48.05	0	0.00	47.85	1	10,402	0.01%
2020/08/14	2	47.10	0	0.00	47.20	2	10,414	0.02%
2020/08/13	1	47.55	0	0.00	47.80	1	10,395	0.01%
2020/08/12	1	47.30	0	0.00	47.60	1	10,470	0.01%
2020/08/11	1	47.95	25.5	48.05	48.00	-24.5	10,470	-0.23%
2020/08/07	1	49.00	1	48.80	48.95	0	10,562	0.00%
2020/08/06	1	48.85	4	48.65	48.85	-3	10,557	-0.03%
2020/08/05	3	49.35	0.1	49.10	49.10	2.9	10,579	0.03%
2020/08/04	5.2	48.99	1	48.95	49.35	4.2	10,545	0.04%
2020/08/03	23.7	49.08	7	49.04	48.60	16.7	10,452	0.16%
2020/07/31	10.5	49.22	21.2	49.25	49.60	-10.7	10,222	-0.10%
2020/07/30	11.5	45.10	3	45.95	45.70	8.5	9,516	0.09%
2020/07/29	16	45.27	1	44.90	44.80	15	9,473	0.16%
2020/07/28	2	45.05	2	45.28	45.05	0	9,560	0.00%
2020/07/27	4	45.55	1.3	46.05	45.50	2.7	9,662	0.03%
2020/07/24	1	46.30	6	46.41	46.50	-5	9,665	-0.05%
2020/07/23	5	46.58	1	46.65	46.55	4	9,683	0.04%
2020/07/22	5	46.60	3	46.75	46.70	2	9,665	0.02%
2020/07/21	8	47.02	0	0.00	46.80	8	9,641	0.08%
2020/07/20	3	46.55	0	0.00	47.00	3	9,628	0.03%
2020/07/16	3	47.32	0	0.00	46.90	3	9,635	0.03%
2020/07/15	5	47.20	0	0.00	47.40	5	9,551	0.05%
2020/07/14	3	46.95	0	0.00	46.95	3	9,476	0.03%
2020/07/13	3	46.80	10	46.65	47.10	-7	9,445	-0.07%
2020/07/10	2	46.75	10	46.70	46.70	-8	9,418	-0.08%
2020/07/09	1	47.30	0	0.00	47.10	1	9,373	0.01%
2020/07/08	3	47.07	11	47.01	47.15	-8	9,233	-0.09%
2020/07/07	4	46.88	1	46.80	47.05	3	9,124	0.03%
2020/07/06	7	46.99	0	0.00	47.05	7	9,052	0.08%
2020/07/03	4	46.93	0	0.00	46.85	4	9,031	0.04%
2020/07/02	4	46.96	0	0.00	47.15	4	9,062	0.04%
2020/06/30	0	0.00	3	46.70	46.30	-3	9,056	-0.03%
2020/06/29	1	46.50	0	0.00	46.50	1	9,047	0.01%
2020/06/24	4.2	47.36	0	0.00	47.30	4.2	8,911	0.05%
2020/06/23	14	48.04	0	0.00	47.40	14	8,773	0.16%
2020/06/22	0	0.00	3	53.27	53.10	-3	8,201	-0.04%
2020/06/19	3	52.20	4.5	51.91	52.40	-1.5	7,984	-0.02%
2020/06/18	10	52.00	2	52.00	52.40	8	7,710	0.10%
2020/06/17	1	51.20	1	51.30	51.30	0	7,599	0.00%
2020/06/16	3	51.03	2	51.05	51.10	1	7,683	0.01%
2020/06/15	16	51.36	0	0.00	51.30	16	7,769	0.21%
2020/06/12	0	0.00	11	50.68	50.80	-11	7,842	-0.14%
2020/06/11	1	51.00	0	50.50	50.70	1	7,891	0.01%
2020/06/10	0	0.00	3	51.00	51.40	-3	7,831	-0.04%
2020/06/08	1	50.50	2	51.00	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	11.3	50.23	50.40	-11.3	8,035	-0.14%
2020/06/04	1	49.55	9	49.84	49.85	-8	8,097	-0.10%
2020/06/03	0	0.00	1	49.70	49.55	-1	8,104	-0.01%
2020/06/02	0.1	48.70	0	0.00	48.75	0.1	8,024	0.00%
2020/05/29	0	0.00	1	48.50	48.10	-1	8,246	-0.01%
2020/05/27	0	0.00	4.7	48.66	48.65	-4.7	8,475	-0.05%
2020/05/26	0	0.00	6	47.71	48.00	-6	8,632	-0.07%
2020/05/25	1	46.20	2	47.03	47.25	-1	8,538	-0.01%
2020/05/22	3	46.78	2	46.85	46.75	1	8,600	0.01%
2020/05/21	0	0.00	1	47.20	47.35	-1	8,654	-0.01%
2020/05/20	0	0.00	11	47.00	46.80	-11	8,706	-0.13%
2020/05/19	2	46.90	2	46.50	46.80	0	8,790	0.00%
2020/05/18	2	45.63	0	0.00	45.50	2	8,698	0.02%
2020/05/15	10	46.17	1	46.30	46.10	9	8,648	0.10%
2020/05/14	3	46.65	1	47.00	46.85	2	8,495	0.02%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/12	12	46.90	1	47.00	46.90	11	8,342	0.13%
2020/05/11	3	47.08	3	47.13	46.95	0	8,288	0.00%
2020/05/08	0	0.00	10	46.93	46.95	-10	8,178	-0.12%
2020/05/07	0	0.00	30	46.60	46.45	-30	8,124	-0.37%
2020/05/06	1	46.65	0	0.00	46.55	1	8,039	0.01%
2020/05/05	1	46.55	2	46.58	46.65	-1	7,985	-0.01%
2020/05/04	3	45.87	2	46.15	46.50	1	7,975	0.01%
2020/04/30	3	46.23	3	46.50	46.50	0	7,841	0.00%
2020/04/29	5.5	45.59	0.1	45.50	45.40	5.4	7,718	0.07%
2020/04/28	6	44.74	13	44.84	45.05	-7	7,755	-0.09%
2020/04/27	0	0.00	1.6	44.50	44.40	-1.6	7,854	-0.02%
2020/04/24	0	0.00	1	43.80	43.80	-1	7,811	-0.01%
2020/04/23	1	43.80	0	0.00	44.00	1	7,797	0.01%
2020/04/21	3	43.18	0	0.00	43.00	3	7,654	0.04%
2020/04/20	1	43.40	0	0.00	43.45	1	7,573	0.01%
2020/04/17	17	43.49	6	43.43	42.95	11	7,499	0.15%
2020/04/16	1	43.20	0	0.00	43.20	1	7,392	0.01%
2020/04/14	0	0.00	10	43.37	43.25	-10	7,251	-0.14%
2020/04/13	1	42.50	4	42.35	42.55	-3	7,209	-0.04%
2020/04/10	1	42.50	1	42.40	42.50	0	7,197	0.00%
2020/04/07	0	0.00	1	42.25	42.10	-1	7,149	-0.01%
2020/04/06	3	41.85	5	42.30	42.25	-2	7,047	-0.03%
2020/03/27	0	0.00	1	41.55	40.95	-1	6,649	-0.02%
2020/03/26	0	0.00	5	41.30	40.85	-5	6,591	-0.08%
2020/03/25	3	40.45	5	40.35	40.50	-2	6,604	-0.03%
2020/03/24	2	39.55	1	40.00	39.35	1	6,524	0.02%
2020/03/23	12	38.83	0	0.00	38.55	12	6,496	0.18%
2020/03/20	12	40.58	5	39.56	40.65	7	6,462	0.11%
2020/03/19	1	37.85	2	38.20	37.80	-1	6,314	-0.02%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/17	10	39.68	20	39.30	39.40	-10	6,012	-0.17%
2020/03/16	6	40.56	3	41.40	40.35	3	5,848	0.05%
2020/03/13	3	40.07	5	41.00	41.30	-2	5,725	-0.03%
2020/03/12	12	42.46	7	42.06	42.00	5	5,480	0.09%
2020/03/11	3	43.93	0	0.00	44.20	3	5,258	0.06%
2020/03/10	41	44.07	0	0.00	44.00	41	5,216	0.79%
2020/03/09	1	43.50	0	0.00	44.00	1	5,074	0.02%
2020/03/06	6	44.30	4	44.40	44.35	2	5,015	0.04%
2020/03/05	1.2	45.43	1	45.00	44.85	0.2	4,966	0.00%
2020/03/04	1	45.10	0	0.00	45.10	1	4,875	0.02%
2020/03/03	6.5	44.10	0	0.00	43.95	6.5	4,719	0.14%
2020/03/02	3	42.72	3	42.83	42.85	0	4,574	0.00%
2020/02/27	16	44.01	1	44.10	43.85	15	4,715	0.32%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/24	10	44.20	2	44.05	44.00	8	4,496	0.18%
2020/02/21	8	45.75	0	0.00	45.60	8	4,422	0.18%
2020/02/20	8	46.81	0	0.00	46.60	8	4,361	0.18%
2020/02/19	0	0.00	2	47.70	47.65	-2	4,290	-0.05%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/11	0	0.00	4	46.95	46.95	-4	4,537	-0.09%
2020/02/10	0.1	47.00	0	0.00	47.00	0.1	4,607	0.00%
2020/02/05	1	47.20	0	0.00	47.00	1	4,856	0.02%
2020/02/03	3	47.13	4	47.68	47.00	-1	4,925	-0.02%
2020/01/31	2	47.20	0	0.00	47.20	2	4,919	0.04%
2020/01/30	7	45.92	2	47.35	45.65	5	4,862	0.10%
2020/01/15	0.2	49.00	0	0.00	49.00	0.2	5,164	0.00%
2020/01/14	1.8	49.23	0	0.00	49.35	1.8	5,622	0.03%
2020/01/10	0	0.00	1	49.00	49.00	-1	5,853	-0.02%
2020/01/02	1	49.35	0	0.00	49.20	1	6,312	0.02%
2019/12/27	0.1	49.65	0	0.00	49.95	0.1	6,483	0.00%
2019/12/23	2	49.70	0	0.00	49.75	2	6,920	0.03%
2019/12/20	2	50.40	2	51.00	49.65	0	7,003	0.00%
2019/12/18	0	0.00	4	50.95	51.10	-4	6,984	-0.06%
2019/12/17	2	49.90	0	0.00	50.60	2	7,060	0.03%
2019/12/16	0	0.00	3.5	50.17	50.50	-3.5	7,045	-0.05%
2019/12/13	1	50.20	10	50.00	50.20	-9	7,061	-0.13%
2019/12/12	0.2	49.50	0	0.00	49.70	0.2	7,039	0.00%
2019/12/11	1	49.85	0	0.00	49.90	1	7,034	0.01%
2019/12/09	0	0.00	6	49.48	49.55	-6	7,070	-0.08%
2019/12/06	1	49.45	1	49.10	49.10	0	7,085	0.00%
2019/12/05	9	49.35	0	0.00	49.50	9	7,090	0.13%
2019/12/04	1	48.45	1	48.70	48.75	0	7,085	0.00%
2019/12/02	1	48.20	1	48.35	48.30	0	7,129	0.00%
2019/11/29	10	48.56	1	48.40	48.40	9	7,151	0.13%
2019/11/28	1	49.20	0	0.00	49.10	1	7,169	0.01%
2019/11/27	1	49.70	0	0.00	49.60	1	7,282	0.01%
2019/11/26	1	50.10	1	50.30	49.75	0	7,305	0.00%
2019/11/25	2	50.20	1	50.10	50.10	1	6,922	0.01%
2019/11/21	1	49.95	2	50.55	50.60	-1	7,051	-0.01%
2019/11/20	1	50.50	1	50.60	50.60	0	6,986	0.00%
2019/11/19	1	50.20	1	50.50	50.40	0	7,015	0.00%
2019/11/18	1	50.40	1	50.60	50.60	0	7,096	0.00%
2019/11/14	1	49.55	0	0.00	49.45	1	7,295	0.01%
2019/11/13	7	50.34	2	50.60	49.95	5	7,462	0.07%
2019/11/12	7	50.06	0	0.00	50.60	7	7,580	0.09%
2019/11/08	2	50.50	0	0.00	50.40	2	7,597	0.03%
2019/11/07	1	50.70	2	51.10	51.10	-1	7,684	-0.01%
2019/11/05	2	50.90	3	50.60	51.50	-1	7,928	-0.01%
2019/11/04	1	50.50	1	50.20	50.70	0	7,945	0.00%
2019/11/01	1	49.85	1	49.60	49.95	0	7,976	0.00%
2019/10/31	1	50.00	0	0.00	50.20	1	8,248	0.01%
2019/10/30	0	0.00	1	50.20	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	3	49.65	49.90	-3	8,695	-0.03%
2019/10/28	5	49.07	0	0.00	49.55	5	8,690	0.06%
2019/10/25	2	49.25	0	0.00	49.50	2	8,652	0.02%
2019/10/23	3	49.88	0	0.00	49.20	3	8,508	0.04%
2019/10/22	2	50.85	5	50.62	51.50	-3	8,344	-0.04%
2019/10/09	2	48.50	0	0.00	48.30	2	7,978	0.03%
2019/10/08	0	0.00	3	49.63	49.10	-3	7,972	-0.04%
2019/10/04	3	48.85	0	0.00	48.90	3	7,876	0.04%
2019/10/02	0	0.00	3	48.90	48.50	-3	7,722	-0.04%
2019/09/26	4	49.81	2	49.80	49.55	2	7,439	0.03%
2019/09/25	1	49.10	1	49.80	49.80	0	7,362	0.00%
2019/09/18	0	0.00	2	48.45	48.80	-2	7,117	-0.03%
2019/09/17	0	0.00	7	48.15	48.15	-7	7,066	-0.10%
2019/09/12	1	48.65	0	0.00	48.90	1	7,120	0.01%
2019/09/11	2	48.93	0	0.00	48.65	2	7,108	0.03%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/09/05	2	48.40	0	0.00	48.75	2	7,039	0.03%
2019/09/03	7	47.85	18	48.29	47.70	-11	6,916	-0.16%
2019/09/02	10	49.13	1	48.90	48.95	9	6,898	0.13%
2019/08/30	0	0.00	1	49.25	50.00	-1	6,881	-0.01%
2019/08/29	6	48.35	0	0.00	48.90	6	6,773	0.09%
2019/08/27	0	0.00	1	48.85	48.40	-1	6,762	-0.01%
2019/08/26	1	48.25	1	47.50	48.25	0	6,675	0.00%
2019/08/23	0	0.00	1	48.65	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.40	48.55	-1	6,697	-0.01%
2019/08/21	19	47.83	0	0.00	48.00	19	6,822	0.28%
2019/08/19	0	0.00	5	47.34	47.10	-5	6,537	-0.08%
2019/08/16	1	47.90	5	47.08	47.90	-4	6,449	-0.06%
2019/08/15	1	46.90	6	46.90	46.65	-5	6,267	-0.08%
2019/08/14	3	46.53	0	0.00	46.30	3	6,153	0.05%
2019/08/12	4	47.38	3	47.37	46.40	1	6,048	0.02%
2019/08/06	0	0.00	3	46.75	46.80	-3	5,647	-0.05%
2019/08/05	0	0.00	3	46.85	47.00	-3	5,463	-0.05%
2019/08/02	1	46.20	3	46.53	47.00	-2	5,354	-0.04%
2019/08/01	1	46.20	13.1	46.26	46.25	-12.1	5,076	-0.24%
2019/07/30	0	0.00	2.1	43.64	43.60	-2.1	4,608	-0.05%
2019/07/23	0	0.00	3	43.45	43.70	-3	4,723	-0.06%
2019/07/22	13	43.29	0	0.00	43.00	13	4,642	0.28%
2019/07/19	3	47.25	2	47.18	47.10	1	4,397	0.02%
2019/07/16	0	0.00	1	47.85	47.20	-1	4,222	-0.02%
2019/07/15	0	0.00	0.5	46.80	47.00	-0.5	4,107	-0.01%
2019/07/05	0	0.00	5	46.70	46.70	-5	4,175	-0.12%
2019/07/04	0	0.00	2	46.45	46.50	-2	4,206	-0.05%
2019/07/02	2	45.90	0	0.00	45.90	2	4,251	0.05%
2019/06/28	0	0.00	0.1	45.30	45.50	-0.1	4,303	0.00%
2019/06/25	0	0.00	2	44.95	44.95	-2	4,441	-0.05%
2019/06/21	10	45.35	10	45.25	44.80	0	4,478	0.00%
2019/06/13	10	45.45	10	45.15	45.15	0	4,511	0.00%
2019/06/11	0	0.00	1	46.15	45.50	-1	4,657	-0.02%
2019/06/06	0	0.00	3	45.40	45.45	-3	4,695	-0.06%
2019/06/05	1	45.70	0	0.00	45.45	1	4,680	0.02%
2019/06/03	0	0.00	24	45.45	45.50	-24	4,712	-0.51%
2019/05/30	0	0.00	1	45.10	45.10	-1	4,772	-0.02%
2019/04/30	3	43.35	3	43.70	43.55	0	6,144	0.00%
2019/04/23	0	0.00	1.1	44.80	45.00	-1.1	6,335	-0.02%
2019/04/22	0	0.00	1	44.65	44.70	-1	6,355	-0.02%
2019/04/18	0	0.00	1	44.35	44.30	-1	6,616	-0.02%
2019/04/16	1	44.50	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	1	44.55	44.50	-1	6,940	-0.01%
2019/04/12	1	43.85	0	0.00	43.95	1	7,004	0.01%
2019/04/08	1	45.20	3	44.90	45.35	-2	7,083	-0.03%
2019/04/03	0	0.00	3	44.83	44.90	-3	7,072	-0.04%
2019/04/02	1	44.80	1	44.85	44.80	0	7,062	0.00%
2019/04/01	2	44.48	3	44.35	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	1	44.75	44.85	-1	6,982	-0.01%
2019/03/28	1	44.30	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0.5	45.20	1	45.40	45.20	-0.5	6,941	-0.01%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/22	1	44.65	1	44.60	44.85	0	7,130	0.00%
2019/03/21	1	44.60	0	0.00	44.40	1	7,142	0.01%
2019/03/20	1	44.75	1	44.45	44.45	0	7,192	0.00%
2019/03/19	1	44.25	1	44.35	44.15	0	7,223	0.00%
2019/03/18	3	44.03	1	44.15	44.30	2	7,278	0.03%
2019/03/15	0	0.00	1	43.65	44.10	-1	7,313	-0.01%
2019/03/13	0.9	43.75	0	0.00	43.75	0.9	7,266	0.01%
2019/03/12	1	43.95	0	0.00	43.60	1	7,293	0.01%
2019/03/07	0	0.00	3	43.70	43.50	-3	7,876	-0.04%
2019/03/04	0	0.00	2	43.00	43.10	-2	8,087	-0.02%
2019/02/27	8	44.43	1	44.50	44.55	7	7,947	0.09%
2019/02/19	0	0.00	1	45.55	45.25	-1	7,756	-0.01%
2019/02/15	0	0.00	4	46.15	45.60	-4	7,837	-0.05%
2019/02/14	0	0.00	3	45.28	45.65	-3	7,846	-0.04%
2019/02/13	1	46.70	1	46.50	46.70	0	7,813	0.00%
2019/02/12	1	46.55	5	46.55	46.60	-4	7,819	-0.05%
2019/02/11	2	46.45	16	46.26	46.65	-14	7,868	-0.18%
2019/01/30	0	0.00	1	44.95	45.25	-1	7,772	-0.01%
2019/01/29	2	44.63	0	0.00	44.85	2	7,693	0.03%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	3	44.35	1	44.20	44.50	2	7,655	0.03%
2019/01/24	1	43.85	1	44.00	44.15	0	7,668	0.00%
2019/01/23	2	43.60	11	43.81	44.10	-9	7,699	-0.12%
2019/01/22	0	0.00	6	43.36	43.35	-6	7,586	-0.08%
2019/01/21	3	42.90	3	42.95	43.00	0	7,476	0.00%
2019/01/18	0	0.00	1	43.00	43.00	-1	7,416	-0.01%
2019/01/11	1	42.95	1	43.00	42.95	0	7,295	0.00%
2019/01/10	4	42.38	5	43.07	42.95	-1	7,226	-0.01%
2019/01/09	2	43.08	3	43.02	43.30	-1	7,077	-0.01%
2019/01/08	1	41.85	4	41.70	41.60	-3	6,880	-0.04%
2019/01/03	0	0.00	5	41.18	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	2	40.30	40.65	-2	6,852	-0.03%
2018/12/26	7	39.46	8	39.96	39.90	-1	6,852	-0.01%
2018/12/25	1	40.05	0	0.00	39.75	1	6,839	0.01%
2018/12/24	11	40.20	11	40.70	40.40	0	6,848	0.00%
2018/12/22	1	40.40	0	0.00	40.40	1	6,813	0.01%
2018/12/20	0	0.00	2	41.10	41.20	-2	6,826	-0.03%
2018/12/19	0	0.00	29	40.68	41.00	-29	6,774	-0.43%
2018/12/18	3	40.40	0	0.00	40.00	3	6,652	0.05%
2018/12/17	2	40.35	1	40.25	40.20	1	6,682	0.01%
2018/12/13	21	40.42	13	40.61	40.75	8	6,633	0.12%
2018/12/12	0	0.00	6	40.85	40.50	-6	6,585	-0.09%
2018/12/11	10	40.05	4	40.65	40.50	6	6,529	0.09%
2018/12/10	10	39.60	30	40.85	40.95	-20	6,518	-0.31%
2018/12/07	1	40.60	1	41.00	40.55	0	6,647	0.00%
2018/12/06	11	40.87	1	40.90	41.00	10	6,658	0.15%
2018/12/05	3	40.65	3	41.25	41.00	0	6,605	0.00%
2018/12/04	1	40.90	5	41.52	41.65	-4	6,591	-0.06%
2018/12/03	0	0.00	3	41.12	41.30	-3	6,481	-0.05%
2018/11/30	1	39.50	24	40.53	40.90	-23	6,372	-0.36%
2018/11/29	0	0.00	17	40.06	40.00	-17	5,899	-0.29%
2018/11/28	5	39.05	12	39.58	39.70	-7	5,771	-0.12%
2018/11/27	0	0.00	30	39.08	39.35	-30	5,615	-0.53%
2018/11/26	6	38.60	7	38.39	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	6	38.23	38.00	-6	5,413	-0.11%
2018/11/22	10	37.95	5	37.80	37.80	5	5,330	0.09%
2018/11/20	3	38.27	0	0.00	38.25	3	5,220	0.06%
2018/11/19	1	38.75	1	38.55	38.70	0	5,198	0.00%
2018/11/16	1	38.10	5	38.55	38.40	-4	5,128	-0.08%
2018/11/15	0	0.00	1	38.50	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	2	38.40	38.60	-2	5,011	-0.04%
2018/11/13	1	38.15	24	38.40	38.15	-23	4,951	-0.46%
2018/11/12	0	0.00	2	38.23	38.45	-2	4,894	-0.04%
2018/11/09	5	37.53	1	37.85	38.00	4	4,868	0.08%
2018/11/08	0	0.00	26	38.70	38.80	-26	4,838	-0.54%
2018/11/07	19	38.35	0	0.00	38.55	19	4,828	0.39%
2018/11/06	0	0.00	16	37.81	38.00	-16	4,792	-0.33%
2018/11/05	5	37.40	9	37.63	37.80	-4	4,786	-0.08%
2018/11/02	0	0.00	2	37.20	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	9	36.26	37.00	-9	4,812	-0.19%
2018/10/31	24	35.34	12	35.44	35.50	12	4,742	0.25%
2018/10/29	0	0.00	3	35.28	35.15	-3	4,587	-0.07%
2018/10/26	2	35.15	1	35.40	35.40	1	4,620	0.02%
2018/10/25	1	34.65	2	35.48	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	1	35.85	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	7	35.41	35.65	-7	4,777	-0.15%
2018/10/22	0	0.00	1	34.85	34.70	-1	4,757	-0.02%
2018/10/18	1	34.10	0	0.00	34.35	1	4,789	0.02%
2018/10/17	0	0.00	4	34.20	34.15	-4	4,840	-0.08%
2018/10/15	2	33.68	0	0.00	33.65	2	4,934	0.04%
2018/10/12	3	33.50	0	0.00	33.65	3	4,960	0.06%
2018/10/11	11	33.76	1	34.50	33.05	10	4,978	0.20%
2018/10/09	1	36.40	0	0.00	36.10	1	4,948	0.02%
2018/10/08	11	36.05	0	0.00	36.00	11	5,030	0.22%
2018/10/04	1	36.95	0	0.00	36.80	1	5,058	0.02%
2018/10/03	0	0.00	1	37.40	37.35	-1	5,092	-0.02%
2018/10/02	1	37.80	0	0.00	37.80	1	5,122	0.02%
2018/10/01	1	38.30	0	0.00	38.15	1	5,124	0.02%
2018/09/28	1	38.20	2	38.65	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	1	37.80	38.40	-1	5,130	-0.02%
2018/09/26	2	37.85	0	0.00	38.00	2	5,110	0.04%
2018/09/25	1	38.45	1	38.20	38.20	0	5,165	0.00%
2018/09/21	0	0.00	12	38.18	38.10	-12	5,172	-0.23%
2018/09/18	1	37.40	0	0.00	37.70	1	5,159	0.02%
2018/09/17	3	37.32	10	37.59	37.65	-7	5,260	-0.13%
2018/09/14	14	37.49	14	37.37	37.35	0	5,325	0.00%
2018/09/13	5	37.02	12	37.38	37.35	-7	5,356	-0.13%
2018/09/12	5	35.80	3	35.83	35.60	2	5,214	0.04%
2018/09/10	1	35.15	0	0.00	35.35	1	5,371	0.02%
2018/09/07	2	35.55	3	35.87	35.70	-1	5,532	-0.02%
2018/09/06	2	35.85	1	36.20	35.80	1	5,543	0.02%
2018/09/04	1	36.40	0	0.00	36.55	1	5,660	0.02%
2018/09/03	3	36.40	0	0.00	36.50	3	5,698	0.05%
2018/08/29	0	0.00	1	36.50	36.50	-1	5,779	-0.02%
2018/08/28	0	0.00	2	35.98	36.00	-2	5,794	-0.03%
2018/08/27	1	35.35	0	0.00	35.70	1	5,804	0.02%
2018/08/24	2	35.28	0	0.00	35.35	2	5,819	0.03%
2018/08/22	0	0.00	10	35.85	35.90	-10	6,021	-0.17%
2018/08/21	3	35.60	1	35.70	35.85	2	5,999	0.03%
2018/08/20	9	35.24	0	0.00	35.20	9	5,995	0.15%
2018/08/17	1.1	35.35	0	0.00	35.25	1.1	5,988	0.02%
2018/08/16	3	35.27	0	0.00	35.35	3	5,966	0.05%
2018/08/15	4	35.69	1	35.85	35.70	3	5,961	0.05%
2018/08/14	13	35.91	0	0.00	35.90	13	5,911	0.22%
2018/08/13	1	36.80	0	0.00	36.60	1	5,821	0.02%
2018/08/10	9	37.10	0	0.00	37.20	9	5,789	0.16%
2018/08/09	9	40.01	20	39.91	39.85	-11	5,760	-0.19%
2018/08/08	13	40.03	13	40.02	40.10	0	5,673	0.00%
2018/08/07	0	0.00	11	39.95	39.95	-11	5,628	-0.20%
2018/08/03	1	39.60	0	0.00	39.80	1	5,577	0.02%
2018/08/01	0	0.00	1	40.00	40.00	-1	5,577	-0.02%
2018/07/31	12	39.49	1	40.20	40.20	11	5,611	0.20%
2018/07/30	0	0.00	1	39.65	39.95	-1	5,475	-0.02%
2018/07/27	1	39.75	7.1	39.55	39.75	-6.1	5,455	-0.11%
2018/07/26	0	0.00	4	39.49	39.75	-4	5,466	-0.07%
2018/07/25	0	0.00	8	39.11	39.10	-8	5,453	-0.15%
2018/07/24	2	38.60	0	0.00	38.75	2	5,485	0.04%
2018/07/19	4	38.74	1	39.20	38.55	3	5,334	0.06%
2018/07/18	2	38.40	0	0.00	38.50	2	5,322	0.04%
2018/07/17	1	38.45	1	38.30	38.15	0	5,279	0.00%
2018/07/16	0	0.00	1	37.85	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	1	37.50	37.55	-1	5,093	-0.02%
2018/07/12	0	0.00	1	36.80	36.75	-1	5,056	-0.02%
2018/07/11	1	36.35	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	1	36.70	36.80	-1	5,024	-0.02%
2018/07/06	4	36.01	0	0.00	35.80	4	5,007	0.08%
2018/07/03	3	36.58	0	0.00	36.50	3	5,123	0.06%
2018/07/02	2	36.88	0	0.00	36.80	2	5,118	0.04%
2018/06/29	1	36.80	0	0.00	36.90	1	5,067	0.02%
2018/06/28	2	36.83	0	0.00	36.95	2	5,009	0.04%
2018/06/27	4	37.00	0	0.00	37.00	4	4,984	0.08%
2018/06/26	13	37.01	0	0.00	37.00	13	4,973	0.26%
2018/06/25	32	37.60	0	0.00	37.45	32	4,848	0.66%
2018/06/22	3	37.73	0	0.00	37.95	3	4,763	0.06%
2018/06/21	13	38.09	0	0.00	38.00	13	4,686	0.28%
2018/06/19	2	38.20	0	0.00	38.15	2	4,700	0.04%
2018/06/15	3	38.65	0	0.00	38.55	3	4,664	0.06%
2018/06/14	2	39.45	0	0.00	39.25	2	4,513	0.04%
2018/06/13	1	39.80	0	0.00	39.80	1	4,493	0.02%
2018/06/12	1	39.95	0	0.00	40.20	1	4,619	0.02%
2018/06/11	2	39.90	0	0.00	39.95	2	4,693	0.04%
2018/06/08	2	40.28	0	0.00	40.00	2	4,919	0.04%
2018/06/07	1	40.45	1	40.45	40.60	0	4,985	0.00%
2018/06/06	3	39.90	0	0.00	39.90	3	5,053	0.06%
2018/05/24	1	38.80	2	38.80	38.80	-1	6,289	-0.02%
2018/05/18	2	38.15	2	38.25	38.15	0	6,780	0.00%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/14	3	38.55	0	38.50	38.45	3	7,048	0.04%
2018/05/10	0	0.00	3	38.60	38.45	-3	7,125	-0.04%
2018/05/09	7	38.40	0	0.00	38.15	7	7,114	0.10%
2018/05/07	2	37.60	0	0.00	37.60	2	7,132	0.03%
2018/05/03	4	38.10	0	0.00	38.00	4	7,152	0.06%
2018/05/02	10	38.64	3	38.60	38.60	7	7,218	0.10%
2018/04/30	2	38.45	2	39.00	39.25	0	7,204	0.00%
2018/04/27	0	0.00	0.2	39.90	39.95	-0.2	7,105	0.00%
2018/04/24	1	39.60	5	39.75	39.15	-4	7,276	-0.05%
2018/04/23	3	40.20	0.1	40.25	40.25	2.9	7,255	0.04%
2018/04/16	1	40.90	0	0.00	41.40	1	7,188	0.01%
2018/04/11	12	40.50	0	0.00	40.50	12	7,219	0.17%
2018/04/09	0	0.00	0.1	40.40	40.40	-0.1	7,204	0.00%
2018/04/03	8	40.38	0	0.00	40.30	8	7,080	0.11%
2018/04/02	0	0.00	0.3	41.10	41.10	-0.3	7,087	0.00%
2018/03/31	0	0.00	18	41.19	41.40	-18	7,119	-0.25%
2018/03/29	16	40.47	0	0.00	40.70	16	7,101	0.23%
2018/03/27	3	40.70	1	40.60	40.80	2	7,048	0.03%
2018/03/23	1	40.25	0	0.00	40.50	1	7,119	0.01%
2018/03/21	1	41.55	0	0.00	41.10	1	7,231	0.01%
2018/03/20	10	41.60	1	41.45	41.75	9	7,292	0.12%
2018/03/19	0	0.00	35	42.20	41.95	-35	7,365	-0.48%
2018/03/15	35	41.39	2	42.35	42.35	33	7,535	0.44%
2018/03/14	21.3	41.12	0	0.00	40.75	21.3	7,453	0.29%
2018/03/13	5	41.65	1	42.05	41.75	4	7,307	0.05%
2018/03/12	2	42.13	1	41.85	42.00	1	7,268	0.01%
2018/03/09	2	42.75	0	0.00	42.60	2	7,218	0.03%
2018/03/06	15	43.30	1	43.45	43.30	14	7,397	0.19%
2018/03/05	1	43.05	1	43.60	43.00	0	7,768	0.00%
2018/03/02	0	0.00	9	43.05	43.00	-9	7,769	-0.12%
2018/03/01	16	42.95	2	43.13	42.70	14	7,735	0.18%
2018/02/27	0	0.00	10	43.60	42.00	-10	7,397	-0.14%
2018/02/26	0	0.00	11	44.00	43.00	-11	7,153	-0.15%
2018/02/23	1	42.15	30	42.03	42.70	-29	6,778	-0.43%
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/12	1	37.55	0	0.00	37.45	1	6,535	0.02%
2018/02/09	3	37.23	0	0.00	37.65	3	6,548	0.05%
2018/02/08	1	38.55	2	38.65	38.35	-1	6,568	-0.02%
2018/02/07	5	39.80	0	0.00	39.60	5	6,701	0.07%
2018/02/06	12	39.01	4	39.70	39.30	8	6,835	0.12%
2018/02/05	1	40.15	0	0.00	41.20	1	6,900	0.01%
2018/02/02	0	0.00	7	41.96	41.95	-7	7,010	-0.10%
2018/02/01	0	0.00	1	42.40	41.85	-1	7,092	-0.01%
2018/01/30	0	0.00	2	42.60	42.50	-2	7,186	-0.03%
2018/01/29	0	0.00	2	42.93	43.00	-2	7,271	-0.03%
2018/01/26	1	43.00	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	3	42.77	43.10	-3	7,575	-0.04%
2018/01/24	1	41.80	1	41.70	41.90	0	7,627	0.00%
2018/01/23	1	41.40	0	0.00	41.60	1	7,740	0.01%
2018/01/19	12	41.70	12	41.30	41.25	0	7,878	0.00%
2018/01/18	0	0.00	10	41.40	41.40	-10	7,889	-0.13%
2018/01/17	0	0.00	1	40.30	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	1	40.25	40.35	-1	7,860	-0.01%
2018/01/12	2	38.80	0	0.00	40.10	2	7,977	0.03%
2018/01/11	4	38.66	0	0.00	38.80	4	8,045	0.05%
2018/01/08	3	39.72	0	0.00	39.90	3	8,383	0.04%
2018/01/05	1	39.90	1	39.90	39.90	0	8,413	0.00%
2018/01/03	0	0.00	1	40.15	40.00	-1	8,536	-0.01%
2018/01/02	5	40.55	5	40.55	40.60	0	8,581	0.00%