至上 (8112)-群益金鼎-永和券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股▲0.81%
860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

至上 (8112)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	41.2	95.22	22.4	94.51	93.90	18.9	12,777	0.15%
2024/05/02	3.4	92.41	31.7	91.84	93.40	-28.3	12,360	-0.23%
2024/04/30	5	88.14	1	88.20	88.20	4	12,058	0.03%
2024/04/29	5	88.50	7	87.27	87.80	-2	11,962	-0.02%
2024/04/26	0.3	84.80	0	0.00	85.10	0.3	11,860	0.00%
2024/04/25	1	84.50	2	84.55	84.00	-1	11,859	-0.01%
2024/04/24	7	85.20	5.1	85.04	85.10	1.9	11,984	0.02%
2024/04/23	5	82.00	3	81.87	82.10	2	12,113	0.02%
2024/04/22	5	80.06	10	79.60	80.80	-5	12,137	-0.04%
2024/04/19	5	81.32	0	0.00	81.90	5	12,135	0.04%
2024/04/18	1	83.80	0	0.00	83.20	1	11,973	0.01%
2024/04/17	1	83.30	2	83.70	84.00	-1	11,941	-0.01%
2024/04/16	3.1	82.15	10	83.50	82.90	-6.9	11,834	-0.06%
2024/04/15	14	84.39	2	84.85	85.90	12	11,654	0.10%
2024/04/12	18.1	86.32	48	87.15	86.60	-29.9	11,465	-0.26%
2024/04/11	32	85.05	9	84.59	85.20	23	11,171	0.21%
2024/04/10	22.3	83.22	6.2	83.18	82.10	16.1	10,944	0.15%
2024/04/09	25	83.81	25.1	81.42	83.50	-0.1	10,705	0.00%
2024/04/08	15.1	79.05	12	77.51	78.50	3.1	10,139	0.03%
2024/04/03	1	74.30	0	0.00	74.80	1	9,939	0.01%
2024/04/02	2	74.80	3	74.93	74.80	-1	9,974	-0.01%
2024/04/01	2	73.35	43	72.59	73.60	-41	10,070	-0.41%
2024/03/29	14.1	73.29	2	74.10	72.80	12.1	10,095	0.12%
2024/03/28	3	74.57	1	74.80	74.00	2	10,153	0.02%
2024/03/27	5.1	73.10	4	74.13	74.00	1.1	10,307	0.01%
2024/03/26	9	73.96	1	76.00	73.70	8	10,381	0.08%
2024/03/25	2	75.49	1.2	74.85	75.40	0.8	10,358	0.01%
2024/03/22	17.3	74.85	19.4	75.33	75.60	-2.1	10,620	-0.02%
2024/03/21	15	75.01	19.1	75.57	77.00	-4.1	10,519	-0.04%
2024/03/20	7.2	71.22	5	71.12	71.70	2.2	10,233	0.02%
2024/03/19	23.1	72.15	27.1	72.79	72.10	-4	10,525	-0.04%
2024/03/18	2	69.75	5.6	69.40	70.10	-3.6	10,986	-0.03%
2024/03/15	3	67.53	2	67.80	68.10	1	11,822	0.01%
2024/03/14	10	67.94	3	67.73	67.40	7	12,565	0.06%
2024/03/13	10.1	68.26	0.1	68.30	68.40	10	13,150	0.08%
2024/03/12	12.1	70.63	14.5	70.28	69.60	-2.4	12,989	-0.02%
2024/03/11	21.6	68.90	9	68.73	68.60	12.6	12,537	0.10%
2024/03/08	7.9	66.94	42	66.88	66.80	-34.1	12,335	-0.28%
2024/03/07	23.1	68.11	42.5	68.61	67.50	-19.4	12,051	-0.16%
2024/03/06	16	67.30	10	65.20	66.90	6	11,467	0.05%
2024/03/05	5	64.82	2	64.65	64.40	3	11,470	0.03%
2024/03/04	16	64.04	10.1	63.99	64.00	5.9	11,550	0.05%
2024/03/01	8	62.76	0	0.00	62.60	8	11,375	0.07%
2024/02/29	14	63.26	12	62.80	62.40	2	11,336	0.02%
2024/02/27	5	61.80	1	61.90	61.70	4	11,206	0.04%
2024/02/26	8.1	62.09	0	0.00	62.30	8.1	11,166	0.07%
2024/02/23	1	63.10	1	64.30	63.10	0	11,113	0.00%
2024/02/22	2	63.00	1.1	62.72	63.20	0.9	11,086	0.01%
2024/02/21	7	63.23	3	63.87	63.20	4	11,063	0.04%
2024/02/20	44.2	65.52	16	63.92	63.60	28.2	11,038	0.26%
2024/02/19	23.1	64.50	36	64.19	64.80	-12.9	10,812	-0.12%
2024/02/16	7	62.54	2	62.60	62.70	5	10,652	0.05%
2024/02/15	5	61.60	0.1	61.70	61.90	4.9	10,601	0.05%
2024/02/05	2	60.90	1	61.00	60.90	1	10,572	0.01%
2024/02/02	2.3	60.91	0	0.00	60.80	2.3	10,572	0.02%
2024/02/01	1	61.00	0	0.00	61.10	1	10,591	0.01%
2024/01/31	3	60.40	1	60.00	60.20	2	10,583	0.02%
2024/01/30	6	60.25	0	0.00	60.10	6	10,621	0.06%
2024/01/29	0	0.00	1	60.50	60.90	-1	10,612	-0.01%
2024/01/26	1	60.30	1	60.00	60.30	0	10,621	0.00%
2024/01/25	2.2	60.51	1	60.80	60.20	1.2	10,653	0.01%
2024/01/24	0	0.00	10	61.70	61.30	-10	10,710	-0.09%
2024/01/23	5	61.94	2	61.80	61.70	3	10,759	0.03%
2024/01/22	2	62.60	4.3	62.31	62.50	-2.3	10,750	-0.02%
2024/01/19	3.1	60.90	1.1	60.55	60.90	1.9	10,686	0.02%
2024/01/18	12.1	61.47	2.4	62.27	60.70	9.7	10,683	0.09%
2024/01/17	27.1	64.35	30	63.63	63.90	-2.9	10,517	-0.03%
2024/01/16	5	63.62	18.6	63.20	63.70	-13.6	10,256	-0.13%
2024/01/15	25	62.77	8.3	62.78	63.00	16.7	10,200	0.16%
2024/01/12	1	61.60	15.2	61.50	61.50	-14.2	10,128	-0.14%
2024/01/11	5	61.04	3	61.07	61.30	2	10,142	0.02%
2024/01/09	0	0.00	7.5	61.29	61.30	-7.5	10,148	-0.07%
2024/01/08	1	60.70	3	60.70	61.10	-2	10,164	-0.02%
2024/01/05	15	61.78	2	61.55	61.00	13	10,189	0.13%
2024/01/04	1.2	61.02	13	61.12	61.30	-11.8	10,082	-0.12%
2024/01/03	1	61.00	3	61.07	60.80	-2	10,060	-0.02%
2024/01/02	23.3	60.62	11	60.77	61.10	12.3	10,074	0.12%
2023/12/29	1.7	60.58	0	0.00	60.50	1.7	10,050	0.02%
2023/12/28	18.1	59.55	3	59.90	59.70	15.1	10,007	0.15%
2023/12/27	25.3	60.33	6.1	60.31	60.30	19.2	10,084	0.19%
2023/12/26	5.5	59.06	3	59.30	59.70	2.5	9,984	0.02%
2023/12/25	13.6	59.38	26	59.29	59.00	-12.4	9,956	-0.12%
2023/12/22	12	59.76	4	60.20	59.90	8	9,845	0.08%
2023/12/21	12.5	59.76	2	60.10	60.00	10.5	9,801	0.11%
2023/12/20	24.1	60.92	3	61.40	60.80	21.1	9,808	0.22%
2023/12/19	17.1	62.21	15	61.20	61.30	2.1	9,707	0.02%
2023/12/18	34	67.69	26	65.03	65.10	8	9,440	0.08%
2023/12/15	2.3	68.52	4.3	68.77	68.00	-1.9	9,308	-0.02%
2023/12/14	13.1	71.47	48.4	70.93	71.10	-35.3	9,309	-0.38%
2023/12/13	57	71.79	31.5	71.72	71.50	25.5	8,959	0.28%
2023/12/12	43	69.55	60.2	69.54	68.90	-17.2	8,387	-0.21%
2023/12/11	41	65.44	46.4	67.00	68.30	-5.4	7,654	-0.07%
2023/12/08	24	59.66	108	60.91	62.10	-84	6,960	-1.21%	大賣/
2023/12/07	3	56.60	0	0.00	56.50	3	6,457	0.05%
2023/12/05	1.5	55.37	1	55.30	55.90	0.5	6,865	0.01%
2023/12/04	0	0.00	6.1	56.60	55.90	-6.1	7,563	-0.08%
2023/12/01	1	55.40	3	55.57	55.90	-2	8,376	-0.02%
2023/11/30	9	56.06	23	56.77	55.90	-14	8,432	-0.17%
2023/11/29	41	55.52	6	55.37	55.70	35	8,175	0.43%
2023/11/27	2	53.55	3	53.57	53.20	-1	8,023	-0.01%
2023/11/24	18	53.30	0	0.00	53.20	18	8,068	0.22%
2023/11/22	0	0.00	2	53.90	53.30	-2	8,151	-0.02%
2023/11/21	1	54.30	1	54.20	54.40	0	8,222	0.00%
2023/11/20	1	54.10	11	54.37	54.40	-10	8,278	-0.12%
2023/11/17	6	53.98	0	0.00	53.40	6	8,290	0.07%
2023/11/15	0	0.00	2	54.00	53.30	-2	8,305	-0.02%
2023/11/14	1	53.60	6	53.48	53.60	-5	8,334	-0.06%
2023/11/13	13	53.18	1	53.20	53.20	12	8,409	0.14%
2023/11/10	0	0.00	2	53.55	53.60	-2	8,459	-0.02%
2023/11/09	0	0.00	0.1	54.50	54.10	-0.1	8,586	0.00%
2023/11/08	1	55.10	1	55.50	54.90	0	8,686	0.00%
2023/11/07	2	54.30	0	0.00	54.30	2	9,019	0.02%
2023/11/06	2	55.35	0	55.20	55.20	2	9,309	0.02%
2023/11/03	2	55.30	1	55.50	55.40	1	9,327	0.01%
2023/11/02	2	55.90	5.5	56.33	55.90	-3.5	9,323	-0.04%
2023/11/01	13	55.75	5.5	56.03	56.20	7.5	9,300	0.08%
2023/10/31	0	0.00	4	55.75	55.60	-4	9,213	-0.04%
2023/10/30	0	0.00	2.2	55.36	55.40	-2.2	9,174	-0.02%
2023/10/27	0	0.00	0.1	54.20	54.30	-0.1	9,179	0.00%
2023/10/26	7	53.29	1	53.50	53.80	6	9,232	0.06%
2023/10/25	1	55.20	0	0.00	54.90	1	9,232	0.01%
2023/10/24	0	0.00	3	55.20	55.30	-3	9,315	-0.03%
2023/10/23	0	54.40	3	54.63	54.90	-3	9,409	-0.03%
2023/10/20	2	53.85	4	54.08	54.20	-2	9,481	-0.02%
2023/10/19	0	0.00	1	53.51	54.60	-1	9,479	-0.01%
2023/10/18	2	53.05	10	52.80	52.80	-8	9,452	-0.08%
2023/10/17	0	0.00	2	54.00	53.60	-2	9,445	-0.02%
2023/10/16	3	53.30	0.3	53.50	53.40	2.8	9,528	0.03%
2023/10/13	7	54.49	0	0.00	54.30	7	9,581	0.07%
2023/10/12	2	55.55	2.3	55.69	55.60	-0.3	9,622	0.00%
2023/10/11	2	55.80	0	0.00	55.40	2	9,790	0.02%
2023/10/06	1.5	55.00	13	55.82	56.00	-11.5	9,756	-0.12%
2023/10/05	7	56.44	4	56.18	55.90	3	9,667	0.03%
2023/10/04	12	56.21	0	0.00	56.40	12	9,596	0.13%
2023/10/03	15	56.29	6	56.72	56.10	9	9,560	0.09%
2023/10/02	1	55.10	5	55.70	55.30	-4	9,442	-0.04%
2023/09/28	8	55.15	13	55.12	55.10	-5	9,527	-0.05%
2023/09/26	2	55.40	14	55.69	54.60	-12	9,605	-0.12%
2023/09/25	18	55.11	1	55.20	55.30	17	9,481	0.18%
2023/09/22	2	53.45	1	54.30	54.40	1	9,348	0.01%
2023/09/21	6	53.60	6	53.93	53.80	0	9,299	0.00%
2023/09/20	2.1	54.52	9.4	54.37	54.10	-7.3	9,202	-0.08%
2023/09/19	16.2	55.15	11	55.27	54.80	5.2	9,020	0.06%
2023/09/18	9	54.62	6	54.65	54.40	3	8,707	0.03%
2023/09/15	5	54.08	6.2	54.31	54.10	-1.2	8,549	-0.01%
2023/09/14	13	53.48	9.6	53.90	53.20	3.4	8,319	0.04%
2023/09/13	5.2	52.75	17	52.72	52.70	-11.8	8,029	-0.15%
2023/09/12	1.1	50.98	3	52.27	51.80	-1.9	7,828	-0.02%
2023/09/11	7	51.01	3	50.77	50.60	4	7,656	0.05%
2023/09/08	50.5	51.20	49.5	51.32	51.10	1	7,604	0.01%
2023/09/07	25.2	51.56	77.3	51.07	50.40	-52.1	7,266	-0.72%
2023/09/06	62	52.55	67.3	52.52	55.20	-5.3	6,606	-0.08%
2023/09/05	1	49.90	22.9	50.17	50.20	-21.9	5,774	-0.38%
2023/08/31	1.3	47.64	1	47.65	48.20	0.3	5,764	0.00%
2023/08/30	2	49.00	11	48.60	48.20	-9	5,726	-0.16%
2023/08/29	1	49.00	2.2	49.48	49.20	-1.2	5,728	-0.02%
2023/08/28	1	49.40	0.7	49.40	49.25	0.3	5,701	0.00%
2023/08/25	0	0.00	34	50.15	49.85	-34	5,664	-0.60%
2023/08/24	2.1	49.43	10	49.45	49.10	-7.9	5,566	-0.14%
2023/08/23	1	49.85	4.1	50.02	49.75	-3.1	5,486	-0.06%
2023/08/22	1.1	49.32	2.5	49.75	49.55	-1.4	5,441	-0.03%
2023/08/21	1	49.85	1	50.20	49.90	0	5,409	0.00%
2023/08/18	3	49.98	0	0.00	49.65	3	5,364	0.06%
2023/08/17	1	49.80	4	49.88	50.40	-3	5,300	-0.06%
2023/08/16	1	48.50	0	0.00	48.95	1	5,211	0.02%
2023/08/15	6	48.87	0	0.00	49.25	6	5,131	0.12%
2023/08/14	12	50.45	1	50.40	49.95	11	5,014	0.22%
2023/08/11	6	50.73	12.2	50.78	51.20	-6.1	4,888	-0.13%
2023/08/10	11	50.43	9	50.08	49.35	2	4,537	0.04%
2023/08/09	1	49.15	1	48.90	49.20	0	4,205	0.00%
2023/08/08	6	48.22	5	48.50	48.60	1	4,182	0.02%
2023/08/04	1	46.60	1	47.85	47.80	0	4,190	0.00%
2023/08/02	7	47.18	0	0.00	47.40	7	4,158	0.17%
2023/08/01	7.5	47.50	1	47.90	47.90	6.5	4,129	0.16%
2023/07/31	6	48.83	0	0.00	48.30	6	4,092	0.15%
2023/07/28	5	49.00	0	0.00	49.05	5	4,033	0.12%
2023/07/27	11	49.41	4	49.45	49.30	7	3,992	0.18%
2023/07/26	0	0.00	4	49.69	49.85	-4	3,900	-0.10%
2023/07/25	0	0.00	7	48.96	49.05	-7	3,774	-0.19%
2023/07/24	0	0.00	0.8	48.47	48.55	-0.8	3,672	-0.02%
2023/07/21	4	48.20	1	47.75	48.40	3	3,631	0.08%
2023/07/20	1	47.25	3	47.88	48.30	-2	3,602	-0.06%
2023/07/19	1	48.85	5	48.63	47.95	-4	3,545	-0.11%
2023/07/18	3.4	47.43	18.2	48.17	47.95	-14.8	3,462	-0.43%
2023/07/17	1	46.60	1.2	46.71	47.00	-0.2	3,335	-0.01%
2023/07/14	7	46.70	16.1	46.21	47.40	-9.1	3,225	-0.28%
2023/07/13	4	44.00	3	43.73	43.85	1	3,018	0.03%
2023/07/12	3	42.88	0	0.00	43.15	3	3,001	0.10%
2023/07/11	2	43.13	1.9	42.88	43.10	0.1	2,999	0.00%
2023/07/10	3.1	42.41	11	42.19	42.20	-7.9	2,993	-0.26%
2023/07/07	1.3	43.20	1	43.30	43.40	0.3	2,960	0.01%
2023/07/06	4	44.45	4	44.45	44.20	0	2,919	0.00%
2023/07/05	2.1	48.38	40	48.50	48.35	-37.9	2,745	-1.38%
2023/07/04	6.2	48.67	4	48.65	48.80	2.2	2,626	0.08%
2023/07/03	0	0.00	20	48.98	48.85	-20	2,570	-0.78%
2023/06/30	0.2	48.60	0	0.00	48.40	0.2	2,544	0.01%
2023/06/29	4	48.90	13	48.94	48.75	-9	2,508	-0.36%
2023/06/28	3	48.75	0	0.00	48.80	3	2,460	0.12%
2023/06/27	1.1	48.44	0	0.00	48.20	1.1	2,449	0.04%
2023/06/26	0.1	49.05	0	0.00	48.90	0.1	2,440	0.00%
2023/06/20	0	0.00	2.2	48.65	48.25	-2.2	2,405	-0.09%
2023/06/19	0	0.00	1	48.95	48.85	-1	2,418	-0.04%
2023/06/16	1	48.90	3	49.17	48.90	-2	2,470	-0.08%
2023/06/15	5	49.91	0	0.00	49.95	5	2,456	0.20%
2023/06/14	0	0.00	6.1	50.17	50.40	-6.1	2,548	-0.24%
2023/06/13	1	49.60	1	50.00	49.60	0	2,519	0.00%
2023/06/12	0	0.00	5.3	49.70	49.90	-5.3	2,567	-0.21%
2023/06/09	6	49.38	1	49.70	49.45	5	2,587	0.19%
2023/06/08	7	49.40	4.3	49.44	49.50	2.8	2,633	0.10%
2023/06/07	1	48.85	3.3	49.15	49.15	-2.3	2,732	-0.08%
2023/06/06	0	0.00	3.5	47.95	48.15	-3.5	2,785	-0.13%
2023/06/05	2	48.05	3.2	48.30	48.00	-1.2	2,788	-0.04%
2023/06/02	3	47.70	5	47.43	47.70	-2	2,794	-0.07%
2023/06/01	0	0.00	2	46.55	46.75	-2	2,843	-0.07%
2023/05/30	0	0.00	1	46.08	46.05	-1	3,223	-0.03%
2023/05/29	0	0.00	1.4	46.18	46.30	-1.4	3,236	-0.04%
2023/05/26	0	0.00	2.3	45.75	45.75	-2.3	3,224	-0.07%
2023/05/24	0	0.00	3.3	45.77	45.90	-3.3	3,229	-0.10%
2023/05/22	0	0.00	5	45.72	45.80	-5	3,230	-0.15%
2023/05/19	0	0.00	7.5	45.55	45.60	-7.5	3,216	-0.23%
2023/05/18	2	45.35	3	45.28	45.45	-1	3,196	-0.03%
2023/05/17	5	44.99	1	45.15	45.05	4	3,152	0.13%
2023/05/15	1	44.75	0	44.90	44.80	1	3,096	0.03%
2023/05/12	3	44.75	0.2	44.80	44.95	2.9	3,079	0.09%
2023/05/11	0	0.00	1	44.70	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	2	44.88	44.90	-2	3,077	-0.06%
2023/05/08	11	44.50	0	0.00	44.55	11	3,019	0.36%
2023/05/05	4	44.63	2	44.72	44.65	2	3,018	0.07%
2023/05/04	21	44.50	1	44.50	44.55	20	3,021	0.66%
2023/05/03	0	0.00	0	43.80	44.15	0	3,007	0.00%
2023/05/02	1	43.55	0	0.00	43.50	1	2,998	0.03%
2023/04/28	1.1	43.36	0	0.00	43.40	1.1	2,987	0.04%
2023/04/27	1	43.65	0	0.00	43.55	1	2,973	0.03%
2023/04/25	5	43.42	2	43.32	43.05	3	2,946	0.10%
2023/04/24	0	43.35	0	0.00	43.55	0	2,927	0.00%
2023/04/21	1.4	43.52	0	0.00	43.45	1.4	2,916	0.05%
2023/04/20	0.1	44.30	2	44.33	44.25	-1.9	2,889	-0.07%
2023/04/19	0	44.45	3	44.49	44.35	-3	2,891	-0.10%
2023/04/18	4.1	44.55	0	0.00	44.50	4.1	2,886	0.14%
2023/04/17	1	44.35	1	44.60	44.70	0	2,903	0.00%
2023/04/13	1	44.20	0	0.00	44.20	1	2,864	0.03%
2023/04/12	1.1	44.56	1	44.55	44.60	0.1	2,835	0.00%
2023/04/11	0	0.00	4	44.70	44.80	-4	2,800	-0.14%
2023/04/10	0.1	44.75	0	0.00	44.65	0.1	2,780	0.00%
2023/04/07	2	45.13	2	44.90	45.10	0	2,753	0.00%
2023/04/06	6	44.55	0	0.00	45.00	6	2,714	0.22%
2023/03/31	0	0.00	5	44.31	44.55	-5	2,681	-0.19%
2023/03/30	3	43.95	0	0.00	43.90	3	2,617	0.11%
2023/03/29	0	0.00	1	44.00	43.90	-1	2,601	-0.04%
2023/03/28	1.2	43.77	6	43.70	43.75	-4.8	2,596	-0.18%
2023/03/27	0	0.00	2.5	44.08	43.95	-2.5	2,572	-0.10%
2023/03/24	0	0.00	0.1	43.85	43.75	-0.1	2,562	0.00%
2023/03/23	2	43.75	0	0.00	43.80	2	2,541	0.08%
2023/03/22	7.2	43.82	0	0.00	43.80	7.2	2,522	0.29%
2023/03/21	0.2	43.50	1	43.60	43.60	-0.8	2,472	-0.03%
2023/03/20	8.4	42.80	1	42.75	42.85	7.4	2,388	0.31%
2023/03/17	3	43.15	0.8	43.80	43.20	2.2	2,322	0.10%
2023/03/16	0.5	42.79	3	42.65	42.80	-2.5	2,195	-0.12%
2023/03/15	5.2	43.03	8	42.92	42.85	-2.8	2,171	-0.13%
2023/03/14	4	42.81	4.1	42.97	42.75	-0.1	2,080	0.00%
2023/03/13	16.2	42.86	0	0.00	42.95	16.2	1,994	0.81%
2023/03/10	0	0.00	7	42.59	42.60	-7	1,881	-0.37%
2023/03/09	5	42.56	9	42.53	42.20	-4	1,739	-0.23%
2023/03/07	2	40.80	0	0.00	41.00	2	1,553	0.13%
2023/03/06	1	41.45	5	41.60	41.45	-4	1,494	-0.27%
2023/03/03	12	42.43	6	42.31	42.75	6	1,384	0.43%
2023/03/02	15	40.60	6.4	40.74	41.35	8.6	1,175	0.73%
2023/03/01	1	39.10	0	38.80	39.05	1	958	0.10%
2023/02/23	19.3	38.67	0	0.00	38.65	19.3	920	2.10%
2023/02/21	0	0.00	0.8	38.45	38.60	-0.8	907	-0.08%
2023/02/16	0	0.00	1	37.80	37.75	-1	911	-0.11%
2023/02/08	5	37.32	2	37.45	37.45	3	968	0.31%
2023/02/06	0	0.00	0.1	38.20	38.25	-0.1	918	-0.01%
2023/02/03	0	0.00	1	38.25	38.30	-1	920	-0.11%
2023/02/02	0	0.00	2	37.95	38.10	-2	907	-0.22%
2023/01/31	3	37.50	0	0.00	37.30	3	885	0.34%
2023/01/17	0	0.00	1	36.90	37.10	-1	856	-0.12%
2023/01/16	1	36.60	15	36.65	36.60	-14	851	-1.64%
2023/01/13	0	0.00	1	36.65	36.60	-1	856	-0.12%
2023/01/12	0	37.05	0	0.00	36.90	0	866	0.00%
2023/01/05	2.1	36.92	0	0.00	36.85	2.1	894	0.23%
2023/01/03	0	35.75	0	0.00	35.80	0	887	0.00%
2022/12/16	2	36.05	0	0.00	35.85	2	1,044	0.19%
2022/12/02	1	38.00	0	0.00	38.00	1	1,142	0.09%
2022/12/01	0.3	37.95	5	37.95	37.95	-4.7	1,167	-0.40%
2022/11/15	0	0.00	2	36.55	36.70	-2	1,228	-0.16%
2022/11/11	1	36.40	1	36.50	36.40	0	1,248	0.00%
2022/11/10	1	36.30	1	35.75	36.30	0	1,244	0.00%
2022/11/08	1	35.70	0	0.00	35.60	1	1,247	0.08%
2022/11/07	1	34.85	3	35.05	35.20	-2	1,263	-0.16%
2022/10/27	1	33.20	0	0.00	33.35	1	1,343	0.07%
2022/10/25	1	32.85	0	0.00	32.75	1	1,369	0.07%
2022/10/18	0	0.00	1	33.50	33.60	-1	1,405	-0.07%
2022/10/17	1	32.40	0	0.00	33.05	1	1,421	0.07%
2022/10/12	1	33.50	1	33.75	33.55	0	1,497	0.00%
2022/10/05	1	35.10	0	0.00	35.00	1	1,760	0.06%
2022/10/04	1	34.75	1	34.65	34.75	0	1,820	0.00%
2022/09/30	1	33.40	0	0.00	34.05	1	1,928	0.05%
2022/09/29	1	33.45	0	0.00	33.55	1	1,939	0.05%
2022/09/28	0	33.20	0	0.00	33.05	0	1,970	0.00%
2022/09/27	1	33.95	2	33.90	34.10	-1	1,978	-0.05%
2022/09/26	2	34.28	0	0.00	34.05	2	1,989	0.10%
2022/09/22	0.1	35.70	1	35.60	35.60	-0.9	2,045	-0.04%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/19	0.2	36.33	0	0.00	36.10	0.2	2,044	0.01%
2022/09/16	0	0.00	0.2	36.80	36.45	-0.2	2,062	-0.01%
2022/09/15	2.2	36.87	0	0.00	36.70	2.2	2,064	0.11%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/07	1	35.65	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.50	0	0.00	36.45	1	2,094	0.05%
2022/09/02	100	37.00	10	37.00	37.00	90	2,101	4.28%
2022/08/26	1	38.15	0	0.00	38.10	1	2,069	0.05%
2022/08/23	10	38.05	0	0.00	38.05	10	2,081	0.48%
2022/08/22	0	0.00	5	38.05	38.25	-5	2,102	-0.24%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/16	0.2	38.60	2	38.55	38.50	-1.8	2,077	-0.09%
2022/08/15	1	38.75	0	0.00	38.70	1	2,078	0.05%
2022/08/12	5	38.61	3	38.38	38.70	2	2,076	0.10%
2022/08/11	1	37.75	3	37.75	37.75	-2	2,058	-0.10%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/08	0	0.00	1	36.90	36.85	-1	2,107	-0.05%
2022/08/05	1	36.70	0	0.00	36.70	1	2,114	0.05%
2022/08/04	1	36.30	0	0.00	36.65	1	2,127	0.05%
2022/08/03	1	36.75	2	37.15	36.95	-1	2,122	-0.05%
2022/08/02	0	0.00	2	37.75	37.30	-2	2,144	-0.09%
2022/08/01	2	37.80	0	0.00	37.80	2	2,233	0.09%
2022/07/29	3	37.03	7	37.08	37.00	-4	2,236	-0.18%
2022/07/27	0	36.80	0	0.00	36.95	0	2,241	0.00%
2022/07/25	6	37.07	0	0.00	37.10	6	2,241	0.27%
2022/07/22	2	37.40	2	37.45	37.30	0	2,262	0.00%
2022/07/21	2	36.90	4	36.91	37.00	-2	2,288	-0.09%
2022/07/20	2	36.15	0	0.00	35.95	2	2,304	0.09%
2022/07/15	6	33.90	0	0.00	34.05	6	2,305	0.26%
2022/07/14	17	33.60	2	34.45	34.45	15	2,277	0.66%
2022/07/13	12	38.32	0	0.00	38.70	12	2,180	0.55%
2022/07/12	6	38.08	33	37.85	37.80	-27	2,130	-1.27%
2022/07/11	0	0.00	2	39.20	39.20	-2	2,083	-0.10%
2022/07/08	1	40.80	2	40.85	40.90	-1	2,032	-0.05%
2022/07/01	4.1	40.07	3	41.32	39.90	1.1	2,113	0.05%
2022/06/30	2	42.03	22	41.94	42.05	-20	2,074	-0.96%
2022/06/24	1	43.20	0	0.00	43.10	1	2,200	0.05%
2022/06/23	0	43.25	1	43.15	43.05	-1	2,219	-0.04%
2022/06/22	1.4	43.73	0	0.00	43.55	1.4	2,255	0.06%
2022/06/21	2	44.73	0	0.00	45.05	2	2,270	0.09%
2022/06/20	14	44.48	0	0.00	43.95	14	2,590	0.54%
2022/06/17	1.2	45.60	0	0.00	45.65	1.2	2,602	0.05%
2022/06/16	2	46.90	0	0.00	46.50	2	2,620	0.08%
2022/06/15	0.2	47.20	0	0.00	46.95	0.2	2,819	0.01%
2022/06/14	0	0.00	1	47.00	47.00	-1	2,845	-0.04%
2022/06/10	7	47.89	0	0.00	48.05	7	2,937	0.24%
2022/06/09	11	48.20	0	0.00	48.15	11	2,978	0.37%
2022/06/07	10	48.55	1	48.55	48.50	9	3,097	0.29%
2022/06/06	10	48.30	0	0.00	48.35	10	3,153	0.32%
2022/06/02	3	48.25	2	48.20	48.20	1	3,288	0.03%
2022/06/01	0	0.00	11	48.22	48.25	-11	3,443	-0.32%
2022/05/31	11	47.85	2	47.88	47.70	9	3,486	0.26%
2022/05/26	0	0.00	1	48.10	47.80	-1	3,656	-0.03%
2022/05/25	1	47.85	0	0.00	48.10	1	3,742	0.03%
2022/05/23	0	0.00	1	47.80	48.05	-1	3,889	-0.03%
2022/05/20	0	0.00	0	47.90	47.75	0	4,000	0.00%
2022/05/18	2	47.65	0	0.00	47.90	2	4,273	0.05%
2022/05/16	0	0.00	1	46.70	46.35	-1	5,858	-0.02%
2022/05/12	1	46.90	0	0.00	46.25	1	5,997	0.02%
2022/05/11	1	46.65	0	0.00	46.60	1	5,985	0.02%
2022/05/10	1	46.45	0	0.00	47.20	1	5,997	0.02%
2022/05/09	1	47.70	0	0.00	46.90	1	6,009	0.02%
2022/05/06	1	46.00	2	46.40	46.30	-1	5,931	-0.02%
2022/05/03	5.2	45.71	4	45.85	46.05	1.2	6,005	0.02%
2022/04/29	2	46.03	1	45.95	46.25	1	6,041	0.02%
2022/04/28	2	45.20	0	45.20	45.15	2	6,072	0.03%
2022/04/27	2	45.10	0	0.00	45.15	2	6,080	0.03%
2022/04/26	4	46.61	5	46.30	46.15	-1	6,086	-0.02%
2022/04/25	2	47.43	0	0.00	47.15	2	6,076	0.03%
2022/04/22	0	0.00	1	49.00	48.80	-1	6,049	-0.02%
2022/04/21	0	0.00	3	48.43	48.60	-3	6,054	-0.05%
2022/04/19	1.3	47.95	2	47.95	47.85	-0.7	6,106	-0.01%
2022/04/18	3.2	47.61	2	47.55	47.55	1.2	6,145	0.02%
2022/04/15	3	48.20	0	0.00	48.15	3	6,147	0.05%
2022/04/14	5	48.85	0	0.00	48.70	5	6,173	0.08%
2022/04/13	6	48.94	0	0.00	49.10	6	6,196	0.10%
2022/04/12	2	48.63	5.1	48.60	48.25	-3.1	6,291	-0.05%
2022/04/11	0	0.00	1.3	49.28	49.15	-1.3	6,341	-0.02%
2022/04/08	2	50.15	0	0.00	50.40	2	6,382	0.03%
2022/04/07	1	51.30	2	50.70	50.40	-1	6,601	-0.02%
2022/04/06	4	51.65	1	51.60	51.70	3	6,758	0.04%
2022/03/31	20	52.50	0	0.00	52.00	20	6,928	0.29%
2022/03/30	1	52.30	0	52.20	52.40	1	6,909	0.01%
2022/03/29	0	0.00	10	52.00	52.20	-10	6,968	-0.14%
2022/03/25	2	51.25	1	51.40	51.20	1	6,894	0.01%
2022/03/24	0.2	51.70	0.2	51.80	51.80	0	6,856	0.00%
2022/03/23	17.9	51.33	1	51.00	51.40	16.9	6,850	0.25%
2022/03/22	0	0.00	1	53.30	53.30	-1	6,536	-0.02%
2022/03/21	2.2	52.56	3	52.37	52.50	-0.8	6,522	-0.01%
2022/03/16	0.1	51.60	0	0.00	50.60	0.1	6,501	0.00%
2022/03/15	0.1	51.60	2	51.60	51.10	-2	6,611	-0.03%
2022/03/14	1	52.30	1	52.90	52.40	0	6,713	0.00%
2022/03/11	0	52.40	1	52.70	52.60	-1	6,925	-0.01%
2022/03/10	1	52.40	5	52.54	52.40	-4	6,905	-0.06%
2022/03/09	3	50.47	1	51.40	51.40	2	6,835	0.03%
2022/03/08	3	50.30	0	0.00	49.85	3	6,797	0.04%
2022/03/07	14	52.25	1	52.20	51.70	13	6,688	0.19%
2022/03/03	2	54.80	5	55.00	54.30	-3	6,613	-0.05%
2022/03/02	4	53.48	2	53.50	53.70	2	6,526	0.03%
2022/03/01	0	0.00	4	53.53	53.70	-4	6,501	-0.06%
2022/02/25	0	0.00	4	53.30	53.10	-4	6,451	-0.06%
2022/02/24	2	52.70	2	52.45	52.70	0	6,381	0.00%
2022/02/23	13	52.89	15	53.03	53.30	-2	6,349	-0.03%
2022/02/22	4	52.25	0	0.00	52.30	4	6,318	0.06%
2022/02/21	4	52.75	8	52.89	53.20	-4	6,204	-0.06%
2022/02/18	7	53.03	4.3	53.34	53.60	2.7	6,091	0.04%
2022/02/17	51	54.76	48	55.91	53.90	3	5,972	0.05%
2022/02/16	27.3	53.97	42.1	53.73	54.70	-14.8	4,980	-0.30%
2022/02/15	6	50.18	17	50.79	50.70	-11	4,395	-0.25%
2022/02/14	0	0.00	46	49.33	49.65	-46	4,292	-1.07%
2022/02/11	0	0.00	1	49.60	49.50	-1	4,274	-0.02%
2022/02/10	3	49.55	0.2	49.50	49.50	2.8	4,270	0.07%
2022/02/09	0	0.00	1	49.20	49.65	-1	4,255	-0.02%
2022/02/08	0	0.00	1	49.25	49.05	-1	4,232	-0.02%
2022/02/07	2	48.78	2	48.80	49.15	0	4,407	0.00%
2022/01/26	0	48.40	0	0.00	48.30	0	4,439	0.00%
2022/01/25	8	48.15	1.1	48.16	47.80	7	4,468	0.16%
2022/01/24	10	48.50	31	48.39	48.55	-21	4,459	-0.47%
2022/01/21	1	49.45	1	49.35	49.15	0	4,479	0.00%
2022/01/19	3	50.17	1	49.80	49.75	2	4,434	0.05%
2022/01/18	0	0.00	6	50.57	50.70	-6	4,407	-0.14%
2022/01/17	0	0.00	1	50.00	50.00	-1	4,376	-0.02%
2022/01/13	1	50.10	11	49.93	49.70	-10	4,374	-0.23%
2022/01/12	0	0.00	3	49.93	50.00	-3	4,334	-0.07%
2022/01/11	1	50.00	1	50.00	49.50	0	4,320	0.00%
2022/01/10	1	49.60	0	0.00	49.50	1	4,283	0.02%
2022/01/07	1	49.50	0.1	49.30	49.20	0.9	4,263	0.02%
2022/01/06	20	49.60	13	49.76	49.75	7	4,246	0.16%
2022/01/05	6	50.00	5	49.76	49.75	1	4,301	0.02%
2022/01/04	7	51.10	2	50.80	50.90	5	4,240	0.12%
2022/01/03	10	50.61	8	50.60	51.00	2	4,155	0.05%
2021/12/30	13.1	50.21	6.3	50.28	50.50	6.7	4,067	0.17%
2021/12/29	11	49.52	36	49.34	49.70	-25	3,845	-0.65%
2021/12/28	50	48.75	19.4	48.72	48.90	30.6	3,648	0.84%
2021/12/27	0	0.00	7	47.65	47.70	-7	3,515	-0.20%
2021/12/23	13	47.65	11	47.16	47.15	2	3,542	0.06%
2021/12/21	4	47.36	1	47.50	47.60	3	3,473	0.09%
2021/12/20	15	47.69	3	47.50	47.50	12	3,481	0.34%
2021/12/17	8	47.33	3.2	47.46	47.70	4.8	3,515	0.14%
2021/12/15	2.2	47.00	0	0.00	47.10	2.2	3,530	0.06%
2021/12/14	17	47.36	10.3	46.91	46.90	6.7	3,557	0.19%
2021/12/13	3	47.47	1.3	47.77	47.95	1.7	3,473	0.05%
2021/12/10	22	47.21	2.5	46.98	47.20	19.5	3,442	0.57%
2021/12/09	18	47.63	13.3	47.63	47.65	4.7	3,461	0.14%
2021/12/08	1	47.20	17.3	47.55	47.00	-16.3	3,405	-0.48%
2021/12/07	202	46.90	8.7	46.90	46.80	193.3	3,422	5.65%	大買/鉅額交易
2021/12/06	2.2	45.00	0	0.00	44.90	2.2	3,209	0.07%
2021/12/02	0	44.68	0.1	44.65	44.35	-0.1	3,229	0.00%
2021/12/01	0.5	44.77	0	0.00	44.95	0.5	3,232	0.02%
2021/11/30	0	0.00	11	44.95	45.00	-11	3,218	-0.34%
2021/11/29	11	43.35	12	43.85	43.90	-1	3,149	-0.03%
2021/11/26	8	44.15	0	0.00	43.95	8	3,117	0.26%
2021/11/24	0	0.00	3	44.30	44.35	-3	3,118	-0.10%
2021/11/23	7	44.16	6	44.58	44.15	1	3,137	0.03%
2021/11/22	1	44.35	10	44.55	44.60	-9	3,145	-0.29%
2021/11/19	4	44.14	0	0.00	44.00	4	3,103	0.13%
2021/11/18	1.1	44.31	0	0.00	44.35	1.1	3,088	0.04%
2021/11/17	0	0.00	7	44.30	44.30	-7	3,100	-0.23%
2021/11/16	11	43.92	1.1	44.20	44.20	9.9	3,110	0.32%
2021/11/15	2	44.55	4	44.60	44.60	-2	3,107	-0.06%
2021/11/12	20	44.55	1	44.55	44.45	19	3,129	0.61%
2021/11/11	1.2	44.09	0	0.00	44.20	1.2	3,130	0.04%
2021/11/10	0	0.00	18	43.81	44.20	-18	3,148	-0.57%
2021/11/09	0.2	43.55	9	43.63	43.60	-8.8	3,176	-0.28%
2021/11/08	1	43.30	0	0.00	43.30	1	3,309	0.03%
2021/11/05	2	43.35	3	43.18	43.40	-1	3,389	-0.03%
2021/11/04	31.1	43.21	0	0.00	43.10	31.1	3,437	0.90%
2021/11/03	1	44.05	28	44.54	45.10	-27	3,330	-0.81%
2021/11/02	27	44.06	0	0.00	43.80	27	3,526	0.77%
2021/11/01	5	44.70	0	0.00	44.60	5	3,687	0.14%
2021/10/29	0	0.00	28.6	44.67	44.85	-28.6	3,675	-0.78%
2021/10/28	0	0.00	1	43.95	44.00	-1	3,647	-0.03%
2021/10/26	0	0.00	1	43.70	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	7	42.99	43.25	-7	3,761	-0.19%
2021/10/21	1	42.05	0	0.00	41.80	1	3,912	0.03%
2021/10/19	1	42.40	1	42.45	42.45	0	4,109	0.00%
2021/10/15	4.2	42.12	2	42.23	42.10	2.2	4,704	0.05%
2021/10/14	1	41.60	0	0.00	41.80	1	4,822	0.02%
2021/10/13	11	41.98	4	42.15	41.75	7	4,953	0.14%
2021/10/12	1	42.50	0	0.00	43.00	1	5,007	0.02%
2021/10/08	3	43.45	0	0.00	43.15	3	5,008	0.06%
2021/10/07	0	0.00	2	43.50	43.45	-2	5,056	-0.04%
2021/10/06	0	0.00	1	43.60	43.10	-1	5,192	-0.02%
2021/10/05	0	0.00	1	42.45	42.60	-1	5,324	-0.02%
2021/10/04	7	42.55	0	0.00	42.15	7	5,385	0.13%
2021/10/01	8	43.39	1.1	43.61	43.00	6.9	5,441	0.13%
2021/09/30	5	44.10	2	44.30	44.30	3	5,575	0.05%
2021/09/29	31	44.34	0	0.00	44.25	31	5,850	0.53%
2021/09/28	2	44.60	0	0.00	44.95	2	6,001	0.03%
2021/09/27	5	44.88	0	0.00	44.85	5	6,003	0.08%
2021/09/24	6	45.38	1.6	45.62	45.20	4.4	6,013	0.07%
2021/09/23	0.4	45.50	0	0.00	45.60	0.4	5,989	0.01%
2021/09/22	3	45.28	0	0.00	45.25	3	6,027	0.05%
2021/09/17	0	0.00	1	45.50	45.95	-1	5,996	-0.02%
2021/09/16	0	0.00	1	45.30	45.30	-1	5,946	-0.02%
2021/09/15	8	45.17	0	0.00	45.05	8	5,931	0.13%
2021/09/14	1	45.90	1	46.15	45.80	0	5,898	0.00%
2021/09/13	16	45.58	15	45.42	45.50	1	5,814	0.02%
2021/09/10	12.1	45.09	44.5	44.80	45.25	-32.4	5,733	-0.57%
2021/09/09	0	0.00	4.3	44.01	44.10	-4.3	5,593	-0.08%
2021/09/08	8	43.15	1	43.15	43.10	7	5,573	0.13%
2021/09/07	0	0.00	25	43.45	43.55	-25	5,598	-0.45%
2021/09/06	5	43.08	5	43.35	42.70	0	5,591	0.00%
2021/09/02	9	43.31	2	43.15	43.15	7	5,606	0.12%
2021/09/01	5	43.81	0	0.00	43.75	5	5,612	0.09%
2021/08/27	6	43.75	6	43.87	43.80	0	5,638	0.00%
2021/08/26	0	0.00	5.1	43.51	43.90	-5.1	5,640	-0.09%
2021/08/23	2	43.00	1	42.95	43.00	1	5,691	0.02%
2021/08/20	1	42.05	2	42.70	42.35	-1	5,707	-0.02%
2021/08/19	7.3	42.46	0	0.00	42.30	7.3	5,732	0.13%
2021/08/18	0	0.00	6	43.12	43.45	-6	5,718	-0.10%
2021/08/17	5	42.95	0	0.00	42.10	5	5,718	0.09%
2021/08/16	1	42.20	2	42.35	42.50	-1	5,723	-0.02%
2021/08/13	11	43.20	0	0.00	43.15	11	5,725	0.19%
2021/08/12	0	0.00	30.3	43.71	43.95	-30.3	5,711	-0.53%
2021/08/11	3	41.75	0	0.00	41.85	3	5,663	0.05%
2021/08/10	2.3	42.57	10	42.60	42.55	-7.7	5,794	-0.13%
2021/08/09	13	43.92	3	44.20	43.50	10	5,853	0.17%
2021/08/06	71.3	44.56	0	0.00	44.30	71.3	5,893	1.21%
2021/08/05	7.3	46.44	62	45.58	46.50	-54.7	5,750	-0.95%
2021/08/03	2	43.93	1	44.55	44.05	1	5,800	0.02%
2021/08/02	1	44.10	11	43.95	44.15	-10	5,832	-0.17%
2021/07/30	1	44.35	0	0.00	44.30	1	5,866	0.02%
2021/07/29	0	0.00	1.1	44.53	44.75	-1.1	5,878	-0.02%
2021/07/28	4.1	43.88	1	44.95	45.05	3.1	5,903	0.05%
2021/07/27	7	45.31	2	46.05	45.30	5	5,960	0.08%
2021/07/26	0	0.00	8	45.61	45.80	-8	5,963	-0.13%
2021/07/23	8	44.84	9	44.56	44.65	-1	5,942	-0.02%
2021/07/22	94	45.96	72	45.82	44.80	22	5,851	0.38%
2021/07/21	6	45.08	15	45.22	45.05	-9	5,432	-0.17%
2021/07/20	4	46.16	2.1	45.82	45.50	1.9	5,456	0.03%
2021/07/19	3	46.42	10	45.94	46.45	-7	5,649	-0.12%
2021/07/16	2	45.08	2	45.28	45.25	0	5,901	0.00%
2021/07/15	0	0.00	1	44.15	44.40	-1	5,921	-0.02%
2021/07/14	0	0.00	1	44.10	44.20	-1	6,041	-0.02%
2021/07/13	9	44.30	16.3	44.14	44.30	-7.3	6,135	-0.12%
2021/07/12	9	44.12	17.3	44.19	44.30	-8.3	6,160	-0.13%
2021/07/09	0	0.00	3	43.25	43.30	-3	6,113	-0.05%
2021/07/08	19	43.07	3	43.37	43.10	16	6,189	0.26%
2021/07/07	3	43.40	7	43.40	43.50	-4	6,245	-0.06%
2021/07/06	26.3	42.94	21.1	43.38	42.65	5.2	6,231	0.08%
2021/07/05	5.5	41.67	5.3	41.63	42.15	0.2	6,150	0.00%
2021/07/01	0	0.00	0.3	39.90	39.75	-0.3	6,184	0.00%
2021/06/28	0	0.00	3	39.65	39.85	-3	6,190	-0.05%
2021/06/25	1	39.85	1	39.75	39.70	0	6,217	0.00%
2021/06/23	0	0.00	0	39.35	39.50	0	6,288	0.00%
2021/06/21	1	39.40	0	0.00	39.35	1	6,401	0.02%
2021/06/10	0	0.00	1	39.70	39.65	-1	6,899	-0.01%
2021/06/09	2	39.63	0	0.00	39.50	2	7,084	0.03%
2021/06/08	2	40.15	0	0.00	39.95	2	7,157	0.03%
2021/06/07	0	0.00	1.2	40.13	40.00	-1.2	7,242	-0.02%
2021/06/04	0	0.00	1	39.80	39.50	-1	7,276	-0.01%
2021/06/03	0	0.00	0.6	40.05	39.95	-0.6	7,398	-0.01%
2021/06/02	2	40.13	0	0.00	39.95	2	7,399	0.03%
2021/06/01	0	0.00	6	39.93	40.25	-6	7,379	-0.08%
2021/05/31	3	39.72	0	0.00	39.70	3	7,368	0.04%
2021/05/28	4	39.75	1	39.85	39.75	3	7,404	0.04%
2021/05/27	3	38.80	3	39.33	39.50	0	7,460	0.00%
2021/05/26	12.1	38.92	0	0.00	39.15	12.1	7,474	0.16%
2021/05/25	2	39.00	2	39.20	39.00	0	7,507	0.00%
2021/05/24	1	37.85	1	38.55	38.40	0	7,519	0.00%
2021/05/21	1	38.25	5	38.45	38.40	-4	7,538	-0.05%
2021/05/20	6.1	37.92	7	38.32	37.80	-0.9	7,617	-0.01%
2021/05/19	3	36.92	18.2	37.70	38.10	-15.2	7,637	-0.20%
2021/05/18	23.2	36.22	12	36.81	37.30	11.2	7,613	0.15%
2021/05/17	11.3	36.62	5	35.85	35.85	6.3	7,463	0.08%
2021/05/14	6	38.60	22	38.44	38.65	-16	7,371	-0.22%
2021/05/13	3	37.90	1	37.70	37.80	2	7,343	0.03%
2021/05/12	3.5	38.24	9.1	38.78	37.80	-5.6	7,256	-0.08%
2021/05/11	4	41.06	36	40.91	40.45	-32	7,117	-0.45%
2021/05/10	0	0.00	5	42.20	42.80	-5	7,054	-0.07%
2021/05/07	5	42.22	2	42.43	42.50	3	7,085	0.04%
2021/05/06	5	41.66	8	41.85	41.70	-3	7,103	-0.04%
2021/05/05	2	41.23	8	41.43	41.40	-6	7,117	-0.08%
2021/05/04	2.3	40.64	2	40.65	40.90	0.3	7,295	0.00%
2021/05/03	1	42.00	21.1	42.03	41.80	-20.1	7,214	-0.28%
2021/04/29	2.8	42.12	5	41.85	42.00	-2.2	7,174	-0.03%
2021/04/28	2	42.50	0	0.00	42.70	2	7,152	0.03%
2021/04/27	2	42.45	0	0.00	42.55	2	7,270	0.03%
2021/04/26	1	42.80	4	42.33	43.25	-3	7,365	-0.04%
2021/04/23	11.1	41.46	8	41.55	41.10	3.1	7,273	0.04%
2021/04/22	20	43.86	1.2	44.54	43.00	18.8	6,989	0.27%
2021/04/21	6	48.51	13	48.50	48.50	-7	6,614	-0.11%
2021/04/20	51	48.89	4	48.73	48.80	47	6,487	0.72%
2021/04/19	11	48.46	1	48.45	48.75	10	6,432	0.16%
2021/04/16	5	47.51	2	47.63	47.85	3	6,365	0.05%
2021/04/15	11	45.86	16	46.50	46.55	-5	6,269	-0.08%
2021/04/14	5	45.89	11.5	45.63	45.70	-6.5	6,174	-0.11%
2021/04/13	8	45.98	3	46.23	45.85	5	6,082	0.08%
2021/04/12	2	46.65	50.3	46.99	46.75	-48.3	5,951	-0.81%
2021/04/09	49	46.20	2.2	46.27	46.35	46.8	5,797	0.81%
2021/04/08	2	44.95	0.3	45.00	45.00	1.8	5,596	0.03%
2021/04/07	0	44.55	1.3	44.04	44.50	-1.2	5,526	-0.02%
2021/04/06	0	0.00	1	43.10	43.10	-1	5,414	-0.02%
2021/04/01	1	42.70	1	42.75	42.85	0	5,386	0.00%
2021/03/31	1	42.75	0	0.00	42.80	1	5,362	0.02%
2021/03/29	6	42.53	3	42.30	42.70	3	5,359	0.06%
2021/03/26	2	42.25	0	0.00	42.25	2	5,357	0.04%
2021/03/25	2	42.03	1	42.25	41.90	1	5,375	0.02%
2021/03/24	8	41.79	5	41.75	41.85	3	5,406	0.06%
2021/03/23	2	42.18	1	42.10	42.15	1	5,342	0.02%
2021/03/19	5	42.82	0	0.00	42.80	5	5,381	0.09%
2021/03/18	3	42.57	0	0.00	42.65	3	5,313	0.06%
2021/03/17	7	42.85	6	42.55	42.60	1	5,379	0.02%
2021/03/16	2.5	42.56	7	42.42	42.65	-4.5	5,455	-0.08%
2021/03/15	12	41.08	13	42.09	42.45	-1	5,319	-0.02%
2021/03/12	2	40.35	32	40.34	40.50	-30	5,182	-0.58%
2021/03/11	5	39.78	14	39.73	39.65	-9	5,186	-0.17%
2021/03/10	0	0.00	0	39.30	39.25	0	5,238	0.00%
2021/03/09	15	39.08	7	39.21	39.20	8	5,255	0.15%
2021/03/08	2	38.40	1	38.75	38.40	1	5,232	0.02%
2021/03/05	1	38.05	0	0.00	38.40	1	5,256	0.02%
2021/03/04	2	38.48	0	0.00	38.60	2	5,328	0.04%
2021/03/03	0	0.00	3	38.48	38.75	-3	5,361	-0.06%
2021/03/02	5	39.06	12	39.12	39.00	-7	5,472	-0.13%
2021/02/25	2	38.35	8	38.19	38.25	-6	5,432	-0.11%
2021/02/24	5	38.30	0	0.00	38.05	5	5,425	0.09%
2021/02/23	1	38.20	0	0.00	38.40	1	5,377	0.02%
2021/02/22	2	37.80	1.2	37.99	38.50	0.8	5,335	0.02%
2021/02/19	0	0.00	1	36.95	37.45	-1	5,240	-0.02%
2021/02/18	9	37.01	0	0.00	37.10	9	5,210	0.17%
2021/02/17	1	36.35	10	36.53	36.65	-9	5,207	-0.17%
2021/02/05	3	35.97	7	36.13	35.95	-4	5,154	-0.08%
2021/02/04	1	35.95	6	35.88	36.00	-5	5,172	-0.10%
2021/02/03	1	34.65	0	0.00	34.90	1	5,093	0.02%
2021/02/01	5	34.75	0	0.00	34.60	5	5,063	0.10%
2021/01/28	10	35.92	30	36.15	35.80	-20	4,927	-0.41%
2021/01/27	2	37.30	2	36.85	36.85	0	4,836	0.00%
2021/01/26	16	37.04	20	37.02	36.70	-4	4,746	-0.08%
2021/01/22	7	35.23	5	35.30	35.65	2	4,485	0.04%
2021/01/21	2	35.20	4	35.35	35.20	-2	4,457	-0.04%
2021/01/20	23	36.25	0	0.00	35.50	23	4,432	0.52%
2021/01/19	15	35.82	23	35.87	35.95	-8	4,299	-0.19%
2021/01/18	5	35.05	10	34.82	34.95	-5	4,172	-0.12%
2021/01/14	0	0.00	7	35.20	35.20	-7	4,110	-0.17%
2021/01/13	0	0.00	1	35.20	35.15	-1	4,080	-0.02%
2021/01/12	2	35.60	2	35.30	35.00	0	4,043	0.00%
2021/01/11	3	34.90	8	35.00	35.20	-5	3,938	-0.13%
2021/01/07	1	34.05	0	0.00	34.20	1	3,772	0.03%
2021/01/06	1	33.95	3	33.90	33.85	-2	3,748	-0.05%
2021/01/04	0	0.00	2	34.40	34.45	-2	3,696	-0.05%
2020/12/31	1	34.30	0	0.00	34.30	1	3,679	0.03%
2020/12/30	2	34.28	0	0.00	34.25	2	3,667	0.05%
2020/12/29	1	34.50	0	0.00	34.50	1	3,632	0.03%
2020/12/28	0	0.00	2	34.65	34.70	-2	3,609	-0.06%
2020/12/25	2	34.55	0	0.00	34.50	2	3,577	0.06%
2020/12/22	0	0.00	8	33.96	33.95	-8	3,497	-0.23%
2020/12/21	2	34.05	1	34.00	34.30	1	3,468	0.03%
2020/12/18	1	34.15	7	34.26	34.10	-6	3,419	-0.18%
2020/12/16	5	34.80	40	34.85	34.95	-35	3,325	-1.05%
2020/12/14	3	34.82	3	34.83	34.90	0	3,128	0.00%
2020/12/11	7	34.61	92	34.40	34.60	-85	3,089	-2.75%
2020/12/10	3	34.83	2.1	34.65	34.80	0.9	2,972	0.03%
2020/12/09	2	34.13	1	34.05	34.40	1	2,798	0.04%
2020/12/04	0	0.00	5	33.60	33.40	-5	2,541	-0.20%
2020/12/03	7	33.25	10	32.85	32.90	-3	2,397	-0.13%
2020/12/02	0.1	33.00	8	32.96	33.15	-7.9	2,326	-0.34%
2020/12/01	1	32.60	2	32.50	32.60	-1	2,202	-0.05%
2020/11/30	0	0.00	19	32.68	32.60	-19	2,168	-0.88%
2020/11/27	1	32.45	0	0.00	32.35	1	2,088	0.05%
2020/11/26	50	32.40	111	32.44	32.40	-61	2,030	-3.00%	大賣/
2020/11/25	1	31.80	11	31.74	31.60	-10	1,851	-0.54%
2020/11/24	1	31.20	1	31.45	31.25	0	1,763	0.00%
2020/11/23	0	0.00	2	31.40	31.35	-2	1,739	-0.11%
2020/11/20	19	31.04	0	0.00	31.10	19	1,689	1.12%
2020/11/18	5	30.90	0	0.00	31.00	5	1,681	0.30%
2020/11/17	1	30.95	0	0.00	30.95	1	1,668	0.06%
2020/11/16	0	0.00	7	31.03	31.05	-7	1,704	-0.41%
2020/11/13	6	30.70	6	30.55	30.70	0	1,684	0.00%
2020/11/12	20	30.50	1.1	30.55	30.55	18.9	1,671	1.13%
2020/11/11	10	30.10	2	30.20	30.20	8	1,635	0.49%
2020/11/10	0	0.00	2	30.25	30.10	-2	1,626	-0.12%
2020/11/06	0	0.00	1	30.25	30.30	-1	1,619	-0.06%
2020/11/05	0	0.00	1	30.40	30.35	-1	1,632	-0.06%
2020/11/04	74	30.20	5	30.25	30.35	69	1,665	4.14%
2020/11/03	11	30.15	1	30.20	30.20	10	1,706	0.59%
2020/10/30	0	0.00	2	30.53	30.30	-2	1,697	-0.12%
2020/10/29	0	0.00	1	30.10	30.20	-1	1,652	-0.06%
2020/10/28	3	30.20	10	30.32	30.20	-7	1,647	-0.42%
2020/10/27	0	0.00	3	30.20	30.20	-3	1,627	-0.18%
2020/10/26	0	0.00	13	30.04	30.00	-13	1,604	-0.81%
2020/10/22	3	29.33	1	29.65	29.65	2	1,616	0.12%
2020/10/20	5	29.33	0	0.00	29.45	5	1,716	0.29%
2020/10/19	3	29.45	0	0.00	29.45	3	1,725	0.17%
2020/10/16	9	29.59	0	0.00	29.50	9	1,734	0.52%
2020/10/15	2	29.73	0	0.00	29.70	2	1,754	0.11%
2020/10/13	3	29.80	0	0.00	29.90	3	1,778	0.17%
2020/10/12	0	0.00	2	29.93	29.90	-2	1,783	-0.11%
2020/10/06	1	29.20	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/30	1	29.25	0	0.00	29.35	1	1,961	0.05%
2020/09/29	0	0.00	2	29.35	29.20	-2	1,992	-0.10%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	3	29.07	0	0.00	29.05	3	2,234	0.13%
2020/09/23	30	29.35	0	0.00	29.35	30	2,242	1.34%
2020/09/22	6	29.39	0	0.00	29.35	6	2,275	0.26%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/07	0	0.00	1	30.00	29.90	-1	2,783	-0.04%
2020/09/04	2	29.90	0	0.00	30.00	2	2,820	0.07%
2020/09/02	0	0.00	5	29.92	30.00	-5	2,910	-0.17%
2020/08/28	3	29.65	0	0.00	29.70	3	3,216	0.09%
2020/08/26	2	29.75	2	29.80	29.85	0	3,351	0.00%
2020/08/25	0	0.00	8	29.75	29.75	-8	3,378	-0.24%
2020/08/24	0	0.00	1	29.70	29.75	-1	3,412	-0.03%
2020/08/20	5	29.46	0	0.00	29.25	5	3,487	0.14%
2020/08/14	0	0.00	1	30.20	30.30	-1	3,672	-0.03%
2020/08/13	1	30.20	2	30.28	30.10	-1	3,691	-0.03%
2020/08/10	7	30.55	6	30.65	30.55	1	3,849	0.03%
2020/08/07	0	0.00	6	30.23	30.40	-6	3,907	-0.15%
2020/08/06	1	30.00	1	30.00	29.90	0	3,916	0.00%
2020/08/05	0	0.00	1	29.75	29.90	-1	3,972	-0.03%
2020/08/03	1	29.75	1	29.95	29.80	0	4,123	0.00%
2020/07/30	3	29.67	0	0.00	29.75	3	4,195	0.07%
2020/07/29	4	29.23	0	0.00	29.30	4	4,239	0.09%
2020/07/28	3	29.12	0	0.00	29.00	3	4,304	0.07%
2020/07/27	29	29.39	3	29.60	29.35	26	4,399	0.59%
2020/07/24	19	29.72	0	0.00	29.60	19	4,502	0.42%
2020/07/23	1	30.05	36	30.05	30.15	-35	4,671	-0.75%
2020/07/21	18	29.98	0	0.00	29.90	18	4,869	0.37%
2020/07/17	12	30.03	1	30.15	29.85	11	5,203	0.21%
2020/07/16	0	0.00	1	30.15	30.00	-1	5,373	-0.02%
2020/07/15	3	30.00	1	30.15	30.00	2	5,486	0.04%
2020/07/13	20	30.30	0	0.00	30.30	20	5,814	0.34%
2020/07/10	5	30.39	4	30.69	30.20	1	5,923	0.02%
2020/07/09	5	30.97	0	0.00	30.85	5	6,006	0.08%
2020/07/08	3	30.60	8	30.60	30.60	-5	6,067	-0.08%
2020/07/07	5	30.55	5	30.70	30.55	0	6,140	0.00%
2020/07/06	11	30.84	6	30.95	30.75	5	6,167	0.08%
2020/07/03	2	30.75	5	30.61	30.80	-3	6,181	-0.05%
2020/07/02	0.1	30.15	0	0.00	30.15	0.1	6,161	0.00%
2020/07/01	5	30.02	12	30.04	30.00	-7	6,180	-0.11%
2020/06/30	0	0.00	1	29.60	29.75	-1	6,173	-0.02%
2020/06/29	0	0.00	1	29.75	29.55	-1	6,211	-0.02%
2020/06/24	1	29.85	5	29.80	29.80	-4	6,200	-0.06%
2020/06/23	8	29.98	1	30.00	29.95	7	6,227	0.11%
2020/06/22	6	29.97	0	0.00	30.00	6	6,242	0.10%
2020/06/19	1	29.50	12	29.58	29.60	-11	6,262	-0.18%
2020/06/18	6	29.47	1	29.55	29.45	5	6,153	0.08%
2020/06/17	3	29.77	1	29.80	29.80	2	6,076	0.03%
2020/06/16	8	29.85	0	0.00	29.85	8	6,135	0.13%
2020/06/15	12	29.88	0	0.00	29.70	12	6,208	0.19%
2020/06/12	1	29.70	0	0.00	29.85	1	6,229	0.02%
2020/06/11	1	30.05	0	0.00	30.05	1	6,262	0.02%
2020/06/10	0	0.00	7	30.56	30.70	-7	6,292	-0.11%
2020/06/09	8	30.68	0	0.00	30.65	8	6,386	0.13%
2020/06/08	15	31.12	2	31.55	30.95	13	6,409	0.20%
2020/06/05	10	31.21	6	30.96	31.35	4	6,387	0.06%
2020/06/04	5	30.20	0	0.00	30.20	5	6,262	0.08%
2020/06/03	5	30.14	2	30.30	30.15	3	6,298	0.05%
2020/06/02	4	30.26	3	30.33	30.30	1	6,461	0.02%
2020/06/01	40	29.85	0	0.00	29.95	40	6,431	0.62%
2020/05/29	2	29.53	0	0.00	29.50	2	6,410	0.03%
2020/05/28	3.1	29.97	0	0.00	29.70	3.1	6,371	0.05%
2020/05/27	0.1	29.95	0	0.00	29.85	0.1	6,349	0.00%
2020/05/26	1	29.85	0	0.00	29.80	1	6,333	0.02%
2020/05/22	1	30.00	4	29.95	29.65	-3	6,272	-0.05%
2020/05/21	3	30.42	0	0.00	30.35	3	6,136	0.05%
2020/05/20	4	30.43	0	0.00	30.65	4	6,054	0.07%
2020/05/19	2	30.28	2	30.55	30.25	0	6,034	0.00%
2020/05/18	3	30.87	0	0.00	30.65	3	6,023	0.05%
2020/05/15	7	31.16	8	31.13	30.70	-1	5,998	-0.02%
2020/05/14	6	31.78	30	31.55	31.35	-24	5,926	-0.40%
2020/05/13	2	32.60	1	32.45	32.40	1	5,884	0.02%
2020/05/12	1	32.65	0	0.00	32.80	1	5,851	0.02%
2020/05/11	0	0.00	10	32.40	32.25	-10	5,803	-0.17%
2020/05/08	1	31.90	1	32.00	31.90	0	5,762	0.00%
2020/05/07	0	0.00	1	32.45	32.45	-1	5,676	-0.02%
2020/05/06	10	32.50	1	32.75	32.40	9	5,663	0.16%
2020/05/05	5	32.90	12	32.63	32.65	-7	5,648	-0.12%
2020/04/30	24	33.63	0	0.00	33.70	24	5,580	0.43%
2020/04/29	3	34.20	4	34.19	34.20	-1	5,545	-0.02%
2020/04/28	5	33.51	17	33.76	34.10	-12	5,516	-0.22%
2020/04/27	5	32.00	1	32.40	32.30	4	5,336	0.07%
2020/04/24	4	32.20	6	31.75	31.85	-2	5,273	-0.04%
2020/04/23	26	32.24	0	0.00	32.15	26	5,168	0.50%
2020/04/22	1	34.95	16	34.93	34.95	-15	4,997	-0.30%
2020/04/21	2	35.00	1	35.60	35.00	1	4,864	0.02%
2020/04/20	0	0.00	1	35.30	35.35	-1	4,729	-0.02%
2020/04/17	12	35.11	11	34.98	34.95	1	4,768	0.02%
2020/04/16	3	34.98	3	34.63	35.20	0	4,690	0.00%
2020/04/15	0	0.00	5	34.35	34.45	-5	4,536	-0.11%
2020/04/14	2	33.90	2	33.75	33.90	0	4,471	0.00%
2020/04/13	1	33.10	4	33.26	33.30	-3	4,367	-0.07%
2020/04/09	4	32.28	0	0.00	32.15	4	4,234	0.09%
2020/04/08	0	0.00	1	31.90	32.00	-1	4,155	-0.02%
2020/04/07	0	0.00	2	30.90	31.20	-2	4,046	-0.05%
2020/04/01	0	0.00	2	30.30	30.45	-2	3,919	-0.05%
2020/03/31	0	0.00	1	30.20	30.30	-1	3,885	-0.03%
2020/03/30	3	29.25	2	29.15	29.90	1	3,840	0.03%
2020/03/26	2	29.25	1	29.60	29.60	1	3,764	0.03%
2020/03/25	3	29.00	4	29.41	29.00	-1	3,727	-0.03%
2020/03/20	1	28.30	2	28.90	28.40	-1	3,721	-0.03%
2020/03/19	2	27.23	6	27.05	26.70	-4	3,643	-0.11%
2020/03/18	0	0.00	2	30.18	29.50	-2	3,535	-0.06%
2020/03/16	11	31.63	0	0.00	31.20	11	3,385	0.32%
2020/03/13	7	30.73	5	30.16	31.45	2	3,305	0.06%
2020/03/12	1	30.80	6	31.28	31.60	-5	3,172	-0.16%
2020/03/11	3	32.50	1	32.15	32.10	2	3,074	0.07%
2020/03/10	1	32.20	0	0.00	32.25	1	3,001	0.03%
2020/03/09	3	31.87	13	31.49	31.35	-10	2,931	-0.34%
2020/03/06	22	32.76	15	32.65	32.65	7	2,859	0.24%
2020/03/03	0	0.00	2	31.08	31.15	-2	2,569	-0.08%
2020/02/27	1	31.00	0	0.00	31.15	1	2,552	0.04%
2020/02/26	0	0.00	1	31.90	31.70	-1	2,521	-0.04%
2020/02/24	0	0.00	2	31.60	31.85	-2	2,488	-0.08%
2020/02/20	1	32.15	0	0.00	32.05	1	2,472	0.04%
2020/02/19	1	32.10	3	32.30	32.05	-2	2,476	-0.08%
2020/02/17	2	32.05	0	0.00	32.10	2	2,500	0.08%
2020/02/14	10	32.00	10	32.00	32.05	0	2,553	0.00%
2020/02/13	0	0.00	1	31.75	31.50	-1	2,495	-0.04%
2020/02/10	0	0.00	5	30.80	30.65	-5	2,437	-0.21%
2020/02/07	0	0.00	1	31.20	31.05	-1	2,413	-0.04%
2020/02/06	3	31.75	0	0.00	31.70	3	2,371	0.13%
2020/02/05	2	31.85	3	31.63	31.80	-1	2,342	-0.04%
2020/02/03	2	31.50	1	31.70	32.05	1	2,265	0.04%
2020/01/31	1	31.95	1	31.10	32.70	0	2,152	0.00%
2020/01/30	1	30.65	6	30.39	30.65	-5	2,032	-0.25%
2020/01/20	0	0.00	1	32.40	32.30	-1	1,955	-0.05%
2020/01/17	1	32.25	0	0.00	32.30	1	1,916	0.05%
2020/01/15	5	32.00	3	31.80	31.80	2	1,854	0.11%
2020/01/14	1	32.10	0	0.00	32.30	1	1,826	0.05%
2020/01/13	2	32.05	22	32.45	32.05	-20	1,766	-1.13%
2020/01/09	1	31.25	1	31.60	31.15	0	1,515	0.00%
2020/01/08	5	30.92	14	31.23	31.15	-9	1,452	-0.62%
2020/01/07	2	30.65	4	30.95	30.90	-2	1,400	-0.14%
2020/01/06	7	30.79	25	30.43	30.75	-18	1,373	-1.31%
2020/01/03	0	0.00	2	30.75	30.55	-2	1,354	-0.15%
2020/01/02	0	0.00	2	30.35	30.40	-2	1,331	-0.15%
2019/12/31	1	30.20	0	0.00	30.15	1	1,338	0.07%
2019/12/30	15	30.20	0	0.00	30.15	15	1,429	1.05%
2019/12/26	1	30.10	5	30.10	30.10	-4	1,525	-0.26%
2019/12/23	0	0.00	1	30.20	30.30	-1	1,527	-0.07%
2019/12/20	1	30.10	0	0.00	30.25	1	1,521	0.07%
2019/12/18	6	30.17	22	30.09	30.30	-16	1,499	-1.07%
2019/12/16	0	0.00	6	29.60	29.60	-6	1,382	-0.43%
2019/12/06	0	0.00	9	29.50	29.45	-9	1,473	-0.61%
2019/12/04	0	0.00	4	29.20	29.25	-4	1,480	-0.27%
2019/11/26	0	0.00	1	29.95	30.15	-1	1,480	-0.07%
2019/11/22	0	0.00	1	29.90	29.80	-1	1,456	-0.07%
2019/11/20	0	0.00	2	29.90	29.90	-2	1,464	-0.14%
2019/11/18	0	0.00	2	30.15	30.00	-2	1,524	-0.13%
2019/11/15	20	29.70	2	29.95	29.80	18	1,518	1.19%
2019/11/14	4	29.94	3	30.40	29.80	1	1,508	0.07%
2019/11/13	5	29.80	0	0.00	30.10	5	1,460	0.34%
2019/11/11	0	0.00	1	29.00	28.95	-1	1,478	-0.07%
2019/11/06	1	29.00	0	0.00	29.00	1	1,489	0.07%
2019/11/05	0	0.00	5	29.10	29.10	-5	1,498	-0.33%
2019/11/01	1	29.10	0	0.00	29.25	1	1,517	0.07%
2019/10/15	0	0.00	8	28.89	28.75	-8	2,177	-0.37%
2019/10/14	1	29.20	0	0.00	29.05	1	2,257	0.04%
2019/10/08	6	30.10	2	29.55	29.60	4	2,375	0.17%
2019/10/07	0	0.00	2	30.85	30.40	-2	2,407	-0.08%
2019/10/04	11	30.64	1	30.65	30.60	10	2,442	0.41%
2019/10/03	1	30.05	0	0.00	30.15	1	2,407	0.04%
2019/10/02	1	29.75	1	29.75	29.80	0	2,413	0.00%
2019/09/27	0	0.00	1	29.05	29.00	-1	2,404	-0.04%
2019/09/26	2	29.25	0	0.00	29.20	2	2,433	0.08%
2019/09/24	5	29.50	0	0.00	29.10	5	2,488	0.20%
2019/09/20	1	29.35	0	0.00	29.25	1	2,500	0.04%
2019/09/19	0	0.00	1	29.05	29.10	-1	2,478	-0.04%
2019/09/18	0	0.00	6	29.02	29.00	-6	2,486	-0.24%
2019/09/16	0	0.00	5	29.05	29.10	-5	2,502	-0.20%
2019/09/11	0	0.00	15	29.23	29.15	-15	2,509	-0.60%
2019/09/10	0	0.00	5	28.90	28.95	-5	2,450	-0.20%
2019/09/05	0	0.00	10	28.82	28.75	-10	2,489	-0.40%
2019/08/22	0	0.00	1	28.95	28.90	-1	2,698	-0.04%
2019/08/21	1	28.95	0	0.00	28.90	1	2,704	0.04%
2019/08/19	1	28.65	0	0.00	28.70	1	2,655	0.04%
2019/08/16	2	28.60	0	0.00	28.55	2	2,650	0.08%
2019/08/14	1	27.90	10	28.15	28.45	-9	2,579	-0.35%
2019/08/08	0	0.00	20	27.90	27.85	-20	2,533	-0.79%
2019/08/07	0	0.00	10	27.75	27.70	-10	2,537	-0.39%
2019/08/06	8	26.91	0	0.00	27.10	8	2,544	0.31%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/02	1	27.80	0	0.00	27.85	1	2,586	0.04%
2019/08/01	0	0.00	20	28.03	28.20	-20	2,587	-0.77%
2019/07/31	16	27.99	0	0.00	28.20	16	2,588	0.62%
2019/07/30	2	27.75	0	0.00	27.70	2	2,575	0.08%
2019/07/29	2	28.10	0	0.00	28.10	2	2,569	0.08%
2019/07/26	50	28.28	0	0.00	28.40	50	2,555	1.96%
2019/07/25	1	28.05	6	28.15	28.15	-5	2,537	-0.20%
2019/07/24	17	27.88	0	0.00	27.85	17	2,508	0.68%
2019/07/23	2	28.45	0	0.00	28.35	2	2,458	0.08%
2019/07/22	15	28.95	0	0.00	28.70	15	2,423	0.62%
2019/07/19	12	31.90	12	31.90	31.90	0	2,284	0.00%
2019/07/18	10	32.10	2	32.30	31.85	8	2,149	0.37%
2019/07/15	0	0.00	5	32.85	32.80	-5	1,896	-0.26%
2019/07/12	33	32.99	10	32.95	33.00	23	1,835	1.25%
2019/07/11	0	0.00	6	32.86	32.90	-6	1,780	-0.34%
2019/07/10	0	0.00	18	32.36	32.55	-18	1,741	-1.03%
2019/07/08	20	31.95	8	31.77	31.85	12	1,686	0.71%
2019/07/04	0	0.00	10	32.15	32.25	-10	1,926	-0.52%
2019/07/03	0	0.00	3	32.10	32.05	-3	1,917	-0.16%
2019/07/02	4	31.86	1	31.90	31.90	3	1,897	0.16%
2019/07/01	10	31.75	3	31.77	31.80	7	1,903	0.37%
2019/06/25	1	31.30	4	31.49	31.40	-3	1,910	-0.16%
2019/06/24	1	31.40	0	0.00	31.40	1	1,923	0.05%
2019/06/21	3	31.25	0	0.00	31.10	3	1,951	0.15%
2019/06/12	0	0.00	12	30.80	30.90	-12	2,211	-0.54%
2019/06/11	0	0.00	1	30.70	30.70	-1	2,241	-0.04%
2019/06/10	4	29.93	1	30.15	30.20	3	2,288	0.13%
2019/06/06	0	0.00	5	31.40	31.30	-5	2,289	-0.22%
2019/06/04	0	0.00	8	31.38	31.35	-8	2,361	-0.34%
2019/06/03	0	0.00	3	31.40	31.20	-3	2,374	-0.13%
2019/05/29	1	30.80	0	0.00	30.80	1	2,366	0.04%
2019/05/28	7	30.30	0	0.00	31.80	7	2,341	0.30%
2019/05/22	2	30.60	0	0.00	30.30	2	2,369	0.08%
2019/05/14	2	29.05	2	29.40	29.75	0	2,401	0.00%
2019/05/10	10	30.05	6	30.43	29.95	4	2,435	0.16%
2019/05/08	8	30.60	0	0.00	31.00	8	2,399	0.33%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/22	1	31.40	0	0.00	31.40	1	2,405	0.04%
2019/04/19	0	0.00	1	31.20	31.35	-1	2,411	-0.04%
2019/04/16	8	31.10	1	31.10	31.40	7	2,395	0.29%
2019/04/15	8	31.45	0	0.00	31.35	8	2,359	0.34%
2019/04/12	6	31.65	0	0.00	31.60	6	2,334	0.26%
2019/04/11	17	32.06	10	32.05	32.00	7	2,301	0.30%
2019/04/10	3	31.55	53	31.25	31.70	-50	2,097	-2.38%
2019/04/09	0	0.00	1	31.45	31.50	-1	1,993	-0.05%
2019/04/08	0	0.00	20	31.50	31.45	-20	1,977	-1.01%
2019/04/03	0	0.00	2	31.38	31.45	-2	1,959	-0.10%
2019/04/01	0	0.00	2	31.70	31.45	-2	1,925	-0.10%
2019/03/29	0	0.00	2	31.30	31.40	-2	1,894	-0.11%
2019/03/28	0	0.00	2	31.30	31.30	-2	1,873	-0.11%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/26	0	0.00	14	31.16	31.25	-14	1,853	-0.76%
2019/03/25	2	30.65	1	30.85	30.80	1	1,823	0.05%
2019/03/22	1	30.70	5	30.70	30.65	-4	1,773	-0.23%
2019/03/20	8	30.50	0	0.00	30.45	8	1,717	0.47%
2019/03/19	5	30.76	2	30.88	30.75	3	1,672	0.18%
2019/03/18	82	30.54	7	30.63	30.65	75	1,637	4.58%
2019/03/15	3	30.18	6	30.20	30.25	-3	1,583	-0.19%
2019/03/14	1	29.75	0	0.00	29.60	1	1,507	0.07%
2019/03/13	5	29.60	0	0.00	29.50	5	1,496	0.33%
2019/03/12	5	29.85	5	29.60	29.90	0	1,430	0.00%
2019/03/11	5	28.95	0	0.00	29.00	5	1,363	0.37%
2019/03/08	3	29.10	3	29.00	29.10	0	1,362	0.00%
2019/03/06	0	0.00	1	30.15	30.15	-1	1,313	-0.08%
2019/02/27	60	29.89	0	0.00	30.00	60	1,303	4.60%
2019/02/25	20	30.11	14	30.20	30.20	6	1,276	0.47%
2019/02/22	0	0.00	2	29.65	29.75	-2	1,244	-0.16%
2019/02/20	0	0.00	10	29.45	29.55	-10	1,237	-0.81%
2019/02/14	1	29.60	10	29.65	29.70	-9	1,271	-0.71%
2019/02/13	0	0.00	1	29.60	29.70	-1	1,297	-0.08%
2019/02/12	0	0.00	7	29.85	29.80	-7	1,298	-0.54%
2019/02/11	0	0.00	1	29.80	29.90	-1	1,305	-0.08%
2019/01/30	1	29.25	0	0.00	29.15	1	1,269	0.08%
2019/01/28	3	29.05	1	29.05	29.05	2	1,321	0.15%
2019/01/25	3	28.92	0	0.00	29.05	3	1,388	0.22%
2019/01/24	2	28.95	0	0.00	28.95	2	1,396	0.14%
2019/01/22	1	28.75	0	0.00	28.75	1	1,439	0.07%
2019/01/21	2	28.85	0	0.00	28.85	2	1,459	0.14%
2019/01/15	1	28.20	0	0.00	28.40	1	1,606	0.06%
2019/01/03	2	27.05	0	0.00	26.95	2	1,684	0.12%
2019/01/02	0	0.00	2	27.20	27.05	-2	1,697	-0.12%
2018/12/28	1	27.10	0	0.00	27.05	1	1,713	0.06%
2018/12/25	0	0.00	1	27.25	27.20	-1	1,772	-0.06%
2018/12/20	5	27.50	0	0.00	27.25	5	1,785	0.28%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/13	1	28.70	0	0.00	28.85	1	1,803	0.06%
2018/12/11	0	0.00	2	28.25	28.45	-2	1,860	-0.11%
2018/12/07	2	28.65	2	28.58	28.45	0	1,897	0.00%
2018/12/06	2	29.10	0	0.00	28.85	2	1,886	0.11%
2018/12/05	2	29.65	0	0.00	29.75	2	1,882	0.11%
2018/12/04	2	30.23	0	0.00	30.15	2	1,944	0.10%
2018/12/03	1	30.35	1	30.35	30.30	0	2,006	0.00%
2018/11/28	0	0.00	2	29.60	29.65	-2	2,011	-0.10%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/21	1	28.95	0	0.00	29.05	1	2,079	0.05%
2018/11/15	0	0.00	10	29.15	29.20	-10	2,169	-0.46%
2018/11/14	0	0.00	2	29.35	29.50	-2	2,200	-0.09%
2018/11/13	1	28.95	10	28.85	29.15	-9	2,243	-0.40%
2018/11/08	1	28.85	0	0.00	28.80	1	2,311	0.04%
2018/11/06	1	28.65	0	0.00	28.00	1	2,426	0.04%
2018/11/05	1	28.00	0	0.00	28.80	1	2,513	0.04%
2018/10/31	0	0.00	1	25.85	26.00	-1	3,260	-0.03%
2018/10/30	1	25.15	0	0.00	25.20	1	3,339	0.03%
2018/10/29	1	25.45	0	0.00	25.20	1	3,446	0.03%
2018/10/25	3	25.55	0	0.00	25.45	3	3,563	0.08%
2018/10/24	19	26.92	0	0.00	26.40	19	3,555	0.53%
2018/10/18	0	0.00	1	28.15	28.30	-1	3,578	-0.03%
2018/10/16	0	0.00	7	28.40	28.30	-7	3,752	-0.19%
2018/10/11	6	27.63	1	28.05	27.20	5	4,065	0.12%
2018/10/05	12	29.08	0	0.00	29.40	12	5,049	0.24%
2018/10/04	4	29.46	0	0.00	29.40	4	5,069	0.08%
2018/10/03	1	29.90	0	0.00	29.80	1	5,070	0.02%
2018/10/02	1	30.35	0	0.00	30.10	1	5,108	0.02%
2018/09/25	7	30.09	0	0.00	30.05	7	5,569	0.13%
2018/09/20	1	30.10	0	0.00	30.10	1	5,614	0.02%
2018/09/19	3	30.13	0	0.00	30.10	3	5,634	0.05%
2018/09/18	1	30.05	0	0.00	30.00	1	5,638	0.02%
2018/09/17	10	30.10	11	30.15	30.25	-1	5,655	-0.02%
2018/09/14	1	29.25	0	0.00	29.75	1	5,651	0.02%
2018/09/13	1	28.90	0	0.00	29.20	1	5,676	0.02%
2018/09/12	3	29.15	0	0.00	29.20	3	5,701	0.05%
2018/09/11	0	0.00	1	28.95	29.20	-1	5,744	-0.02%
2018/09/10	10	29.15	1	28.70	28.75	9	5,834	0.15%
2018/09/07	1	29.80	1	30.45	29.80	0	5,964	0.00%
2018/09/04	2	31.05	0	0.00	31.20	2	6,185	0.03%
2018/08/30	0	0.00	2	31.60	31.55	-2	6,346	-0.03%
2018/08/28	0	0.00	10	31.35	31.30	-10	6,421	-0.16%
2018/08/24	0	0.00	2	30.05	30.10	-2	6,430	-0.03%
2018/08/21	7	30.81	0	0.00	30.85	7	6,556	0.11%
2018/08/20	17	30.26	5	30.60	30.05	12	6,568	0.18%
2018/08/17	1	31.35	1	30.90	30.85	0	6,561	0.00%
2018/08/16	5	31.10	7	31.50	31.30	-2	6,545	-0.03%
2018/08/14	5	32.05	0	0.00	31.95	5	6,711	0.07%
2018/08/13	8	32.03	5	32.03	31.85	3	6,799	0.04%
2018/08/10	1	32.80	7	32.75	32.85	-6	6,732	-0.09%
2018/08/09	52	32.36	2	32.20	32.25	50	6,717	0.74%
2018/08/08	1	34.95	65	35.07	34.95	-64	6,375	-1.00%
2018/08/07	12	35.00	2	35.35	35.25	10	6,099	0.16%
2018/08/06	1	35.20	11	35.20	35.25	-10	6,028	-0.17%
2018/08/03	1	35.20	1	35.25	35.15	0	6,005	0.00%
2018/08/02	2	35.08	0	0.00	34.75	2	6,118	0.03%
2018/08/01	5	34.80	3	35.05	35.05	2	6,234	0.03%
2018/07/31	2	34.40	0	0.00	34.55	2	6,215	0.03%
2018/07/30	10	34.33	3	34.28	34.45	7	6,196	0.11%
2018/07/27	27	34.57	0	0.00	34.50	27	6,171	0.44%
2018/07/24	7	34.16	3	34.22	34.55	4	6,137	0.07%
2018/07/23	1	34.15	0	0.00	34.15	1	6,120	0.02%
2018/07/20	6	34.70	1	35.40	34.70	5	6,010	0.08%
2018/07/19	0	0.00	1	35.15	35.20	-1	5,960	-0.02%
2018/07/18	3	35.52	1	35.50	35.50	2	5,928	0.03%
2018/07/17	3	37.12	21	37.35	36.60	-18	5,762	-0.31%
2018/07/16	13	35.74	31	36.30	36.60	-18	5,339	-0.34%
2018/07/13	0	0.00	30	34.55	34.55	-30	4,786	-0.63%
2018/07/12	11	34.30	3	34.37	34.45	8	4,748	0.17%
2018/07/11	0	0.00	10	34.00	34.15	-10	4,743	-0.21%
2018/07/09	7	33.88	1	33.95	33.85	6	4,843	0.12%
2018/07/06	0	0.00	5	33.70	34.20	-5	4,826	-0.10%
2018/07/05	3	34.88	7	34.97	34.10	-4	4,768	-0.08%
2018/07/04	1	33.85	0	0.00	34.35	1	4,750	0.02%
2018/07/03	0	0.00	3	33.98	33.80	-3	4,754	-0.06%
2018/07/02	7	34.16	1	34.25	34.20	6	4,765	0.13%
2018/06/29	1	34.05	1	34.25	34.25	0	4,793	0.00%
2018/06/27	0	0.00	1	33.90	33.90	-1	4,847	-0.02%
2018/06/25	2	34.35	0	0.00	34.35	2	4,966	0.04%
2018/06/22	0	0.00	1	34.35	34.40	-1	5,060	-0.02%
2018/06/21	0	0.00	1	34.55	34.50	-1	5,102	-0.02%
2018/06/20	0	0.00	1	33.95	34.30	-1	5,211	-0.02%
2018/06/19	3	33.95	4	33.91	33.95	-1	5,243	-0.02%
2018/06/15	1	34.90	19	34.95	34.45	-18	5,246	-0.34%
2018/06/14	1	34.50	10	34.55	34.55	-9	5,173	-0.17%
2018/06/13	9	34.47	8	34.54	34.45	1	5,513	0.02%
2018/06/12	1	34.00	6	33.91	34.05	-5	5,732	-0.09%
2018/06/11	5	33.60	0	0.00	33.45	5	5,726	0.09%
2018/06/08	1	33.55	3	33.60	33.55	-2	5,924	-0.03%
2018/06/07	10	34.00	0	0.00	33.60	10	6,123	0.16%
2018/06/06	5	33.40	1	33.40	33.40	4	6,089	0.07%
2018/06/05	7	33.65	2	33.55	33.55	5	6,100	0.08%
2018/06/04	1	33.35	10	33.30	33.30	-9	6,065	-0.15%
2018/06/01	8	32.98	0	0.00	33.15	8	6,206	0.13%
2018/05/31	5	33.10	0	0.00	33.25	5	6,201	0.08%
2018/05/30	0	0.00	1	33.10	33.05	-1	6,207	-0.02%
2018/05/29	1	32.70	5	32.75	32.75	-4	6,144	-0.07%
2018/05/28	2	33.35	1	33.15	33.15	1	6,108	0.02%
2018/05/25	1	33.55	5	33.30	33.30	-4	6,073	-0.07%
2018/05/24	0	0.00	7	33.47	33.50	-7	6,061	-0.12%
2018/05/23	1	33.85	0	0.00	33.90	1	6,042	0.02%
2018/05/22	8	34.28	12	34.45	34.30	-4	6,002	-0.07%
2018/05/21	5	34.08	0	0.00	34.15	5	5,877	0.09%
2018/05/18	10	33.40	1	33.35	33.40	9	5,764	0.16%
2018/05/17	8	33.69	9	33.73	33.70	-1	5,793	-0.02%
2018/05/16	10	33.05	21	33.30	33.05	-11	5,779	-0.19%
2018/05/15	1	32.90	4	33.14	33.00	-3	5,915	-0.05%
2018/05/14	5	33.34	4	33.33	33.50	1	5,932	0.02%
2018/05/11	3	33.80	0	0.00	33.70	3	5,881	0.05%
2018/05/10	6	33.77	11	33.60	33.55	-5	5,847	-0.09%
2018/05/09	10	33.00	28	33.04	33.00	-18	5,625	-0.32%
2018/05/08	0	0.00	4	32.48	32.15	-4	5,456	-0.07%
2018/05/07	1	32.05	4	32.10	32.00	-3	5,402	-0.06%
2018/04/26	0	0.00	100	31.50	30.95	-100	5,311	-1.88%
2018/04/25	1	31.20	0	0.00	31.35	1	5,306	0.02%
2018/04/24	2	31.35	7	30.91	31.40	-5	5,305	-0.09%
2018/04/20	0	0.00	2	31.70	31.75	-2	5,285	-0.04%
2018/04/19	0	0.00	9	31.65	31.75	-9	5,284	-0.17%
2018/04/18	4	31.69	0	0.00	31.70	4	5,286	0.08%
2018/04/17	1	31.85	15	31.87	31.85	-14	5,269	-0.27%
2018/04/16	1	31.55	2	31.65	31.55	-1	5,253	-0.02%
2018/04/13	5	32.07	4	32.23	31.95	1	5,233	0.02%
2018/04/12	0	0.00	7	32.64	32.65	-7	5,350	-0.13%
2018/04/11	0	0.00	7	32.66	32.55	-7	5,339	-0.13%
2018/04/10	22	32.70	85	32.64	32.40	-63	5,303	-1.19%
2018/04/09	0	0.00	26	32.20	32.15	-26	5,142	-0.51%
2018/04/03	3	32.10	1	32.05	32.05	2	5,113	0.04%
2018/04/02	16	32.05	3	32.07	32.00	13	5,080	0.26%
2018/03/31	0	0.00	26.2	32.04	31.95	-26.2	5,059	-0.52%
2018/03/30	4	31.94	1	32.10	31.90	3	5,051	0.06%
2018/03/29	0	0.00	1	32.05	31.85	-1	5,005	-0.02%
2018/03/26	0	0.00	8	31.90	31.70	-8	5,282	-0.15%
2018/03/23	0	0.00	31	31.48	31.75	-31	5,348	-0.58%
2018/03/22	1	31.40	3	31.88	31.30	-2	5,213	-0.04%
2018/03/21	0	0.00	2	31.95	31.80	-2	5,155	-0.04%
2018/03/20	0	0.00	24	31.44	31.80	-24	5,128	-0.47%
2018/03/19	10	31.81	13	31.87	31.45	-3	5,051	-0.06%
2018/03/16	1	31.05	10	31.20	31.30	-9	4,629	-0.19%
2018/03/15	0	0.00	9	30.67	30.70	-9	4,303	-0.21%
2018/03/14	2	30.98	21	30.48	30.30	-19	4,206	-0.45%
2018/03/13	1	30.35	39	30.00	30.35	-38	4,003	-0.95%
2018/03/12	4	29.23	2	29.28	29.35	2	3,788	0.05%
2018/03/09	0	0.00	2	29.25	29.25	-2	3,769	-0.05%
2018/03/08	2	29.05	0	0.00	29.00	2	3,778	0.05%
2018/03/07	3	28.92	51	28.90	28.75	-48	3,778	-1.27%
2018/03/06	19	28.44	0	0.00	28.45	19	3,720	0.51%
2018/03/02	1	27.95	0	0.00	28.00	1	3,831	0.03%
2018/02/26	1	27.80	1	27.75	27.85	0	4,217	0.00%
2018/02/22	1	26.70	1	26.70	26.70	0	4,301	0.00%
2018/02/21	1	26.55	2	26.40	26.55	-1	4,338	-0.02%
2018/02/09	21	24.87	21	25.06	25.05	0	4,411	0.00%
2018/02/08	8	25.94	0	0.00	25.60	8	4,376	0.18%
2018/02/07	33	26.49	1	26.15	26.15	32	4,319	0.74%
2018/02/06	5	27.41	2	27.25	27.45	3	4,217	0.07%
2018/02/05	3	28.42	2	28.75	28.80	1	4,236	0.02%
2018/02/02	0	0.00	22	29.24	29.10	-22	4,275	-0.51%
2018/02/01	0	0.00	2	28.65	29.00	-2	4,318	-0.05%
2018/01/31	2	28.25	1	28.40	28.40	1	4,483	0.02%
2018/01/30	0	0.00	1	28.85	28.70	-1	4,565	-0.02%
2018/01/25	2	28.90	10	28.75	28.75	-8	4,845	-0.17%
2018/01/24	0	0.00	1	28.80	28.90	-1	5,047	-0.02%
2018/01/22	0	0.00	2	28.85	28.85	-2	5,289	-0.04%
2018/01/19	0	0.00	5	28.95	28.95	-5	5,418	-0.09%
2018/01/17	0	0.00	5	28.85	28.90	-5	5,670	-0.09%
2018/01/16	3	28.50	0	0.00	28.55	3	5,877	0.05%
2018/01/11	1	28.10	2	28.15	28.20	-1	6,747	-0.01%
2018/01/10	3	28.10	1	28.05	28.15	2	7,126	0.03%
2018/01/09	10	28.29	1	28.30	28.40	9	7,647	0.12%
2018/01/08	58	28.22	3	28.08	28.05	55	7,961	0.69%
2018/01/05	1	30.20	1	30.00	30.05	0	7,849	0.00%
2018/01/04	1	30.05	0	0.00	30.10	1	8,020	0.01%
2018/01/03	2	30.33	3	30.22	30.15	-1	8,070	-0.01%
2018/01/02	0	0.00	2	30.10	30.20	-2	8,132	-0.02%