金居 (8358)-玉山-台南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944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

金居 (8358)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	7	70.09	5	69.84	70.60	2	7,183	0.03%
2024/05/27	30	71.66	53	71.19	70.40	-23	7,097	-0.32%
2024/05/24	3	69.74	10	70.02	70.20	-7	6,999	-0.10%
2024/05/23	39	69.61	22	69.35	69.00	17	6,910	0.25%
2024/05/22	18	71.23	12	70.88	70.70	6	6,758	0.09%
2024/05/21	47.2	72.74	43	73.22	71.60	4.2	6,625	0.06%
2024/05/20	56	71.64	36.1	71.62	71.50	19.9	6,136	0.32%
2024/05/17	20.1	68.96	5	68.90	69.20	15.1	5,822	0.26%
2024/05/16	58	71.46	108	71.28	70.20	-50	5,751	-0.87%	大賣/
2024/05/15	16	68.23	31.3	67.94	69.00	-15.3	5,358	-0.29%
2024/05/14	4	64.90	3	65.10	64.80	1	5,009	0.02%
2024/05/13	10	64.73	3	65.60	63.90	7	4,976	0.14%
2024/05/10	4	62.95	9	64.09	65.30	-5	4,921	-0.10%
2024/05/09	2	63.70	2	63.50	63.40	0	4,866	0.00%
2024/05/08	2	63.85	0	0.00	63.40	2	4,859	0.04%
2024/05/07	5	63.62	2	63.75	64.20	3	4,855	0.06%
2024/05/06	2	64.20	5	64.40	64.00	-3	4,826	-0.06%
2024/05/03	3	67.27	7	67.37	65.40	-4	4,789	-0.08%
2024/05/02	2	65.10	4	65.62	65.80	-2	4,674	-0.04%
2024/04/30	4	65.78	5	66.12	65.30	-1	4,648	-0.02%
2024/04/29	23	65.50	38	65.71	65.90	-15	4,610	-0.33%
2024/04/26	25	65.24	2	65.45	64.60	23	4,595	0.50%
2024/04/25	1	62.00	10	62.32	62.50	-9	4,516	-0.20%
2024/04/24	16	62.13	3	61.97	63.00	13	4,488	0.29%
2024/04/23	4	60.18	0	0.00	60.00	4	4,476	0.09%
2024/04/22	5	61.78	1	59.90	59.90	4	4,457	0.09%
2024/04/19	5	63.64	13	63.41	62.30	-8	4,411	-0.18%
2024/04/18	6	63.87	5.2	64.32	64.10	0.8	4,358	0.02%
2024/04/17	0	0.00	2	64.35	64.40	-2	4,311	-0.05%
2024/04/16	7.3	63.73	11	62.98	62.50	-3.7	4,254	-0.09%
2024/04/15	24.1	67.27	12	68.13	65.30	12.1	4,169	0.29%
2024/04/12	23	69.05	61	68.95	67.20	-38	3,954	-0.96%
2024/04/11	9	67.21	26	67.50	67.20	-17	3,653	-0.47%
2024/04/10	13	66.77	6.1	66.19	66.00	6.9	3,458	0.20%
2024/04/09	108.1	68.12	49	67.80	66.80	59.1	3,309	1.78%	大買/
2024/04/08	24	65.76	8.2	65.69	65.50	15.8	2,837	0.56%
2024/04/03	7.2	64.26	4.4	64.46	64.20	2.9	2,583	0.11%
2024/04/02	18	64.27	23	64.69	64.20	-5	2,408	-0.21%
2024/04/01	5	61.98	14	62.04	62.70	-9	1,963	-0.46%
2024/03/29	0	0.00	2	59.10	59.50	-2	1,748	-0.11%
2024/03/28	0	0.00	1	58.30	58.30	-1	1,710	-0.06%
2024/03/27	7	57.66	3	57.50	57.50	4	1,697	0.24%
2024/03/26	1	57.50	9	58.13	57.50	-8	1,692	-0.47%
2024/03/25	2	58.90	1	58.80	58.60	1	1,715	0.06%
2024/03/22	3	59.77	1	59.90	59.40	2	1,714	0.12%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/20	0	0.00	1	58.30	59.30	-1	1,740	-0.06%
2024/03/18	1	57.70	0	0.00	58.10	1	1,690	0.06%
2024/03/15	0	0.00	0.2	57.30	57.20	-0.2	1,700	-0.01%
2024/03/14	1	57.70	1	56.90	57.20	0	1,715	0.00%
2024/03/13	3	56.90	1	56.90	57.00	2	1,722	0.12%
2024/03/12	3	58.13	0	0.00	58.10	3	1,751	0.17%
2024/03/08	2	57.05	2	58.00	56.60	0	1,805	0.00%
2024/03/07	11	59.33	4	58.53	58.30	7	1,794	0.39%
2024/03/06	0	59.50	0	0.00	59.20	0	1,827	0.00%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/04	0	59.70	0	0.00	59.30	0	1,929	0.00%
2024/03/01	3.4	59.21	0	0.00	59.10	3.4	1,951	0.17%
2024/02/29	2.1	59.20	2	59.40	59.20	0.1	1,970	0.00%
2024/02/27	2	59.80	24	59.26	59.50	-22	2,005	-1.10%
2024/02/26	3	60.30	0	0.00	60.10	3	2,185	0.14%
2024/02/23	1	60.90	0	0.00	59.90	1	2,196	0.05%
2024/02/22	4	60.98	1.1	60.80	60.70	2.9	2,216	0.13%
2024/02/21	1	61.60	3	61.47	61.50	-2	2,242	-0.09%
2024/02/20	1	62.50	2	61.60	61.60	-1	2,275	-0.04%
2024/02/19	7	63.04	11	63.08	62.50	-4	2,263	-0.18%
2024/02/16	12	63.22	22	62.19	63.50	-10	2,226	-0.45%
2024/02/15	2	59.45	0	0.00	58.90	2	2,041	0.10%
2024/02/05	2	59.90	1	59.80	59.70	1	2,092	0.05%
2024/02/02	1	59.80	0	0.00	59.20	1	2,110	0.05%
2024/02/01	2	58.55	0	0.00	59.00	2	2,128	0.09%
2024/01/31	2	59.10	0	0.00	58.80	2	2,151	0.09%
2024/01/30	2	59.80	1	59.90	59.50	1	2,185	0.05%
2024/01/29	1	59.70	0	0.00	59.80	1	2,233	0.04%
2024/01/25	1	60.10	1	61.00	59.90	0	2,295	0.00%
2024/01/23	2	60.55	1	60.30	60.40	1	2,426	0.04%
2024/01/22	10	60.69	2	60.80	60.80	8	2,463	0.32%
2024/01/19	5	59.04	1	59.80	59.80	4	2,550	0.16%
2024/01/17	0.1	58.50	4	59.15	58.10	-3.9	2,785	-0.14%
2024/01/16	1	58.70	2	59.00	59.10	-1	2,788	-0.04%
2024/01/15	10	59.75	25	59.24	59.10	-15	2,850	-0.53%
2024/01/12	2.1	58.57	0	0.00	59.10	2.1	2,944	0.07%
2024/01/10	5.1	57.40	0	0.00	57.40	5.1	3,093	0.16%
2024/01/09	11	58.21	1.3	57.89	57.70	9.7	3,155	0.31%
2024/01/08	1	58.40	2	58.40	58.40	-1	3,212	-0.03%
2024/01/04	5	59.16	12	58.90	58.80	-7	3,465	-0.20%
2024/01/03	2	59.50	1	59.30	59.30	1	3,758	0.03%
2024/01/02	1	60.20	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/28	0	0.00	1	60.90	60.50	-1	4,199	-0.02%
2023/12/26	1	60.30	2	60.25	60.20	-1	4,851	-0.02%
2023/12/25	3	60.23	0	0.00	60.10	3	4,875	0.06%
2023/12/22	1	60.60	0	0.00	60.50	1	4,908	0.02%
2023/12/21	1	60.70	0	0.00	60.40	1	4,954	0.02%
2023/12/20	3	60.23	2	60.80	60.70	1	4,988	0.02%
2023/12/19	3	59.93	8	59.80	59.80	-5	4,993	-0.10%
2023/12/18	4	60.68	0	0.00	60.40	4	5,035	0.08%
2023/12/15	2	61.55	6	61.58	61.30	-4	5,077	-0.08%
2023/12/14	0	0.00	2	62.00	61.50	-2	5,173	-0.04%
2023/12/13	1	61.70	2	62.00	61.80	-1	5,302	-0.02%
2023/12/12	0	0.00	2	61.50	61.20	-2	5,404	-0.04%
2023/12/11	2	61.40	0	0.00	61.90	2	5,553	0.04%
2023/12/08	4	62.00	0	0.00	61.80	4	5,619	0.07%
2023/12/07	2	62.40	5	62.48	61.60	-3	5,764	-0.05%
2023/12/06	1	62.30	6	62.42	62.50	-5	5,971	-0.08%
2023/12/05	1	61.40	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.20	1	62.30	61.80	0	6,247	0.00%
2023/12/01	2	62.75	8	62.41	62.60	-6	6,619	-0.09%
2023/11/30	8	62.00	1	62.00	62.20	7	7,389	0.09%
2023/11/29	0	0.00	7	61.70	61.50	-7	7,551	-0.09%
2023/11/28	4	60.85	0	0.00	61.40	4	7,723	0.05%
2023/11/27	1	60.80	0	0.00	60.00	1	8,329	0.01%
2023/11/24	5	60.92	1	60.80	60.80	4	8,809	0.05%
2023/11/23	35.1	62.28	40	62.39	61.50	-5	8,993	-0.06%
2023/11/22	2	60.15	0	0.00	60.80	2	8,851	0.02%
2023/11/21	3	60.60	1	61.30	60.40	2	8,887	0.02%
2023/11/20	1	60.10	11	60.14	60.80	-10	8,988	-0.11%
2023/11/17	10	59.03	0	0.00	59.10	10	9,095	0.11%
2023/11/16	2.1	59.31	0	0.00	59.50	2.1	9,282	0.02%
2023/11/15	9.1	59.97	2	59.85	59.30	7.1	9,508	0.07%
2023/11/14	2	59.60	2	59.70	59.90	0	9,725	0.00%
2023/11/13	4.1	59.78	1	59.80	59.20	3.1	10,039	0.03%
2023/11/10	4.1	61.05	2	60.80	60.50	2.1	10,560	0.02%
2023/11/09	0	60.65	3	60.37	60.60	-3	10,718	-0.03%
2023/11/08	5	60.92	6	60.87	60.80	-1	10,744	-0.01%
2023/11/07	5	61.30	5	61.26	61.10	0	10,764	0.00%
2023/11/06	4	61.68	8	61.54	62.10	-4	10,844	-0.04%
2023/11/03	1	60.50	4	60.70	60.50	-3	10,857	-0.03%
2023/11/02	7	60.80	4	60.60	60.40	3	10,931	0.03%
2023/11/01	5	58.98	0	0.00	59.00	5	10,977	0.05%
2023/10/31	4	59.62	2	59.50	58.40	2	11,027	0.02%
2023/10/30	4	60.88	1	61.20	60.90	3	11,180	0.03%
2023/10/27	7	60.60	2	60.90	60.20	5	11,313	0.04%
2023/10/26	12	62.17	4	62.95	61.10	8	11,743	0.07%
2023/10/25	4	64.95	8	64.88	65.00	-4	12,206	-0.03%
2023/10/24	18	63.37	5	63.64	64.20	13	12,992	0.10%
2023/10/23	5	63.72	7.2	64.23	63.00	-2.2	13,942	-0.02%
2023/10/20	6	62.25	3	62.43	63.00	3	14,815	0.02%
2023/10/19	7.2	63.73	4	63.90	63.90	3.2	14,773	0.02%
2023/10/18	4	64.30	1	63.80	64.00	3	14,777	0.02%
2023/10/17	0	67.50	6	68.30	67.20	-6	14,792	-0.04%
2023/10/16	1	67.30	3	66.97	67.10	-2	14,788	-0.01%
2023/10/13	4	68.23	16	68.46	68.10	-12	14,860	-0.08%
2023/10/12	3	68.00	10.3	68.69	68.70	-7.3	14,865	-0.05%
2023/10/11	9	68.48	15	69.21	67.20	-6	14,932	-0.04%
2023/10/06	1	67.50	4	67.70	67.50	-3	14,829	-0.02%
2023/10/05	2	68.25	16	68.03	68.10	-14	14,942	-0.09%
2023/10/04	16	68.25	21	68.15	68.40	-5	14,858	-0.03%
2023/10/03	18	68.68	39	68.41	68.40	-21	14,680	-0.14%
2023/10/02	11	66.08	24	65.77	66.90	-13	14,427	-0.09%
2023/09/28	0	0.00	1	61.80	61.80	-1	14,264	-0.01%
2023/09/27	1	61.79	2	61.00	62.00	-1	14,340	-0.01%
2023/09/26	4	62.45	3	62.00	61.60	1	14,382	0.01%
2023/09/25	1	63.30	2	63.45	63.10	-1	14,459	-0.01%
2023/09/22	2	62.60	2	62.95	63.20	0	14,466	0.00%
2023/09/21	4.5	62.02	0	0.00	62.50	4.5	14,478	0.03%
2023/09/20	10	62.60	1	63.00	61.70	9	14,478	0.06%
2023/09/19	10.3	63.51	2.1	63.24	62.40	8.2	14,567	0.06%
2023/09/18	21	64.89	13	64.57	64.00	8	14,654	0.05%
2023/09/15	16	66.81	10	66.92	66.60	6	15,118	0.04%
2023/09/14	12	66.11	10	66.44	66.80	2	15,209	0.01%
2023/09/13	12	65.44	9	65.02	65.00	3	15,083	0.02%
2023/09/12	27.3	64.69	16	65.78	65.20	11.3	15,044	0.07%
2023/09/11	11	66.55	2	65.00	65.00	9	14,948	0.06%
2023/09/08	30	68.58	19	68.46	68.40	11	14,761	0.07%
2023/09/07	22	69.00	58	69.36	69.00	-36	14,747	-0.24%
2023/09/06	39	71.08	23	70.84	69.80	16	14,736	0.11%
2023/09/05	36	71.33	88	70.69	70.60	-52	14,622	-0.36%
2023/09/04	18	68.46	47	68.49	68.10	-29	13,907	-0.21%
2023/09/01	53	67.82	18	67.82	66.30	35	13,906	0.25%
2023/08/31	69	69.21	52.6	69.14	68.80	16.4	14,025	0.12%
2023/08/30	69.2	68.37	62.4	68.05	68.30	6.8	13,475	0.05%
2023/08/29	6	66.15	14	65.59	66.40	-8	13,009	-0.06%
2023/08/28	3	63.27	4	63.78	63.40	-1	12,798	-0.01%
2023/08/25	1	64.50	2	64.50	64.30	-1	12,830	-0.01%
2023/08/24	8	64.40	6	64.85	64.50	2	12,777	0.02%
2023/08/23	12	65.71	22.1	65.85	64.60	-10.1	12,668	-0.08%
2023/08/22	26	65.57	17.4	64.82	64.50	8.6	12,588	0.07%
2023/08/21	15.5	63.77	115.1	64.56	65.80	-99.6	12,422	-0.80%	大賣/
2023/08/18	15	65.11	6.1	64.92	64.20	8.9	12,213	0.07%
2023/08/17	42	64.90	41.6	65.48	65.60	0.4	12,012	0.00%
2023/08/16	165.7	64.26	86.3	63.37	64.50	79.4	11,781	0.67%	大買/
2023/08/15	3	58.50	29	59.82	61.90	-26	11,231	-0.23%
2023/08/14	0.2	56.55	1	56.60	56.30	-0.8	11,076	-0.01%
2023/08/11	2.2	58.27	16	57.76	57.50	-13.9	11,048	-0.13%
2023/08/10	24.4	59.01	14	58.14	58.10	10.4	11,025	0.09%
2023/08/09	12.2	61.30	3	60.83	60.90	9.2	10,926	0.08%
2023/08/08	21.1	62.51	12	62.08	61.90	9.1	10,878	0.08%
2023/08/07	5.2	63.84	19	64.04	64.00	-13.9	10,834	-0.13%
2023/08/04	9.1	62.44	1	62.30	62.30	8.1	10,768	0.08%
2023/08/02	47.2	64.09	31	63.89	62.70	16.2	10,710	0.15%
2023/08/01	20.2	64.20	10	64.04	63.60	10.2	10,508	0.10%
2023/07/31	42.2	68.07	24	67.45	64.50	18.2	10,379	0.18%
2023/07/28	71	69.45	68	69.60	69.60	3	9,839	0.03%
2023/07/27	50.2	68.90	32.3	68.86	67.50	17.9	9,214	0.19%
2023/07/26	83.1	68.62	64	67.11	65.80	19.1	8,371	0.23%
2023/07/25	51	65.71	72	65.79	66.80	-21	7,406	-0.28%
2023/07/24	3	60.17	2	60.85	60.80	1	6,496	0.02%
2023/07/21	2.3	60.93	0	0.00	60.80	2.3	6,468	0.04%
2023/07/20	15	62.29	12	62.08	61.60	3	6,462	0.05%
2023/07/19	6	60.60	4	59.90	59.70	2	6,335	0.03%
2023/07/18	18	62.72	9	61.78	60.80	9	6,304	0.14%
2023/07/17	5	61.90	14	62.59	62.00	-9	6,244	-0.14%
2023/07/14	15	62.49	47.2	62.98	62.00	-32.2	6,194	-0.52%
2023/07/13	31.2	61.80	5.2	61.96	61.00	26	5,970	0.44%
2023/07/12	17.2	60.35	21.4	60.51	60.20	-4.2	5,784	-0.07%
2023/07/11	3	56.60	7	57.34	57.70	-4	5,611	-0.07%
2023/07/10	6	56.43	1	56.20	56.00	5	5,591	0.09%
2023/07/07	6	58.60	0	0.00	57.60	6	5,553	0.11%
2023/07/06	22	62.49	4.9	62.57	62.40	17.1	5,441	0.31%
2023/07/05	3	62.90	7	62.81	63.00	-4	5,368	-0.07%
2023/07/04	4	62.45	7	62.40	62.40	-3	5,278	-0.06%
2023/07/03	8	61.96	22	62.21	62.30	-14	5,211	-0.27%
2023/06/30	5	60.56	5	60.80	61.30	0	5,107	0.00%
2023/06/29	19	60.13	7	60.01	60.10	12	5,085	0.24%
2023/06/28	5	60.54	0	0.00	60.00	5	5,085	0.10%
2023/06/27	23	61.75	18	61.74	60.60	5	5,088	0.10%
2023/06/26	29	64.63	35	64.23	63.90	-6	4,952	-0.12%
2023/06/21	55	65.08	71	65.25	65.00	-16	4,791	-0.33%
2023/06/20	10	61.48	15	62.08	61.20	-5	4,288	-0.12%
2023/06/19	6	59.72	2	59.80	59.80	4	4,168	0.10%
2023/06/16	12.1	60.40	19	60.33	60.10	-6.9	4,175	-0.17%
2023/06/15	8.8	61.06	2	61.40	61.10	6.8	4,216	0.16%
2023/06/14	21	61.16	3	60.93	60.80	18	4,207	0.43%
2023/06/13	34	62.30	25	62.03	61.30	9	4,248	0.21%
2023/06/12	30	61.37	22	61.01	61.80	8	4,180	0.19%
2023/06/09	32.1	62.68	31	62.48	63.30	1.1	4,033	0.03%
2023/06/08	10	60.76	28	60.64	60.80	-18	3,779	-0.48%
2023/06/07	15	60.63	21	61.18	61.60	-6	3,720	-0.16%
2023/06/06	24.2	60.88	25	60.92	60.00	-0.8	3,521	-0.02%
2023/06/05	11	58.53	4	58.68	58.90	7	3,214	0.22%
2023/06/02	5	57.60	8	57.81	57.80	-3	3,151	-0.10%
2023/06/01	5	57.16	4	57.10	57.20	1	3,163	0.03%
2023/05/31	4	58.05	9	58.09	57.50	-5	3,194	-0.16%
2023/05/30	7	56.86	0	0.00	56.70	7	3,152	0.22%
2023/05/29	4	56.78	1	57.10	56.80	3	3,218	0.09%
2023/05/26	5	56.82	0	0.00	56.50	5	3,274	0.15%
2023/05/25	9	57.60	8	57.44	57.30	1	3,341	0.03%
2023/05/24	7	56.14	5	56.86	56.80	2	3,360	0.06%
2023/05/23	7	56.96	2.1	56.86	56.80	4.9	3,466	0.14%
2023/05/22	6	57.03	14	57.17	57.00	-8	3,606	-0.22%
2023/05/19	5	55.02	1	55.20	55.10	4	3,623	0.11%
2023/05/18	5.1	55.19	3	54.77	55.20	2.1	3,750	0.06%
2023/05/17	1	53.90	14	54.00	53.70	-13	3,810	-0.34%
2023/05/16	1	53.30	0	0.00	53.20	1	3,850	0.03%
2023/05/15	3	53.50	0	0.00	53.80	3	3,890	0.08%
2023/05/12	0	0.00	4	53.40	54.10	-4	4,039	-0.10%
2023/05/11	3	53.27	3	53.57	53.50	0	4,113	0.00%
2023/05/10	4	54.90	0	0.00	54.70	4	4,193	0.10%
2023/05/09	2	54.70	1	56.00	54.80	1	4,288	0.02%
2023/05/08	6	55.55	4	56.00	55.60	2	4,446	0.04%
2023/05/05	1	54.50	5	55.26	55.50	-4	4,475	-0.09%
2023/05/04	4	53.63	11	53.76	53.80	-7	4,604	-0.15%
2023/05/03	1	53.90	1	54.40	54.00	0	4,957	0.00%
2023/05/02	1	55.30	0	0.00	55.20	1	5,159	0.02%
2023/04/28	17	54.86	1	54.90	54.80	16	5,471	0.29%
2023/04/27	8	53.76	18	53.69	53.50	-10	5,628	-0.18%
2023/04/26	1	52.70	1	53.40	53.40	0	5,806	0.00%
2023/04/25	12	54.52	1	54.10	53.70	11	5,941	0.19%
2023/04/24	0	0.00	3	55.60	55.70	-3	6,023	-0.05%
2023/04/21	3	56.07	0	0.00	55.20	3	6,131	0.05%
2023/04/20	7	56.63	3	56.70	56.60	4	6,356	0.06%
2023/04/19	2	59.30	0	0.00	58.80	2	6,644	0.03%
2023/04/18	4	60.55	5	60.28	60.00	-1	6,886	-0.01%
2023/04/17	7	61.09	2	61.25	60.90	5	7,183	0.07%
2023/04/14	1	61.50	3	61.10	60.90	-2	7,381	-0.03%
2023/04/13	3	60.70	0	0.00	60.40	3	7,369	0.04%
2023/04/12	4	60.60	2	60.70	60.90	2	7,350	0.03%
2023/04/11	4	60.98	0	0.00	60.60	4	7,331	0.05%
2023/04/10	2	61.00	5	61.20	61.40	-3	7,302	-0.04%
2023/04/07	0	0.00	2	60.50	60.70	-2	7,279	-0.03%
2023/04/06	1	59.70	0	0.00	60.00	1	7,270	0.01%
2023/03/31	1	60.00	0	0.00	60.10	1	7,273	0.01%
2023/03/30	1	59.80	0	0.00	59.80	1	7,275	0.01%
2023/03/29	1	59.80	3	59.80	59.70	-2	7,286	-0.03%
2023/03/28	7	59.21	0	0.00	58.90	7	7,294	0.10%
2023/03/27	2	60.50	1	61.30	60.80	1	7,256	0.01%
2023/03/24	3	60.37	3.1	60.81	61.10	-0.1	7,282	0.00%
2023/03/23	9	60.32	0	0.00	59.90	9	7,258	0.12%
2023/03/22	1	61.40	3	61.57	62.00	-2	7,190	-0.03%
2023/03/21	4	59.90	12	59.54	60.10	-8	7,257	-0.11%
2023/03/20	6	58.62	0	0.00	58.60	6	7,338	0.08%
2023/03/17	4	59.30	3	59.00	59.20	1	7,294	0.01%
2023/03/16	5	58.60	15.3	58.17	58.50	-10.3	7,311	-0.14%
2023/03/15	6	60.65	0.1	61.00	60.00	5.9	7,329	0.08%
2023/03/14	2.3	60.70	0	0.00	60.60	2.3	7,398	0.03%
2023/03/13	1	61.30	0.1	61.50	61.90	0.9	7,527	0.01%
2023/03/10	3	62.23	11	62.63	62.10	-8	7,674	-0.10%
2023/03/09	5	64.28	10.4	64.53	63.90	-5.4	8,054	-0.07%
2023/03/08	15	64.05	1.4	64.24	63.90	13.6	8,235	0.17%
2023/03/07	7	64.17	1	64.10	63.90	6	8,237	0.07%
2023/03/06	29.1	64.19	6	64.17	64.20	23.1	8,246	0.28%
2023/03/03	1.1	63.55	6	63.70	63.50	-4.9	8,274	-0.06%
2023/03/02	3	63.33	0	0.00	63.20	3	8,317	0.04%
2023/03/01	6	61.78	3	63.10	62.90	3	8,563	0.04%
2023/02/24	2.1	62.90	1	63.10	62.80	1.1	8,563	0.01%
2023/02/23	19.4	63.16	22	63.15	62.80	-2.6	8,536	-0.03%
2023/02/22	6.5	63.76	8	63.60	63.80	-1.5	8,545	-0.02%
2023/02/21	5.2	64.25	10	64.91	64.80	-4.8	8,565	-0.06%
2023/02/20	23.2	64.34	16.1	64.35	64.60	7.1	8,532	0.08%
2023/02/17	17	66.26	1	66.50	66.00	16	8,545	0.19%
2023/02/16	13	66.92	33	66.27	67.50	-20	8,760	-0.23%
2023/02/15	15	64.95	5	64.90	64.70	10	8,733	0.11%
2023/02/14	12	64.22	17.5	64.64	64.50	-5.5	8,745	-0.06%
2023/02/13	28	64.57	15	64.57	63.80	13	8,822	0.15%
2023/02/10	30.1	64.64	18	65.59	64.20	12.1	9,008	0.13%
2023/02/09	22	67.06	25	67.16	67.20	-3	9,288	-0.03%
2023/02/08	30.2	68.39	7	68.33	67.90	23.2	9,373	0.25%
2023/02/07	9	67.48	30	67.96	68.00	-21	9,417	-0.22%
2023/02/06	10	66.13	11	66.92	67.00	-1	9,664	-0.01%
2023/02/03	4	66.28	6	66.92	66.20	-2	10,133	-0.02%
2023/02/02	38	66.97	2	66.65	67.00	36	10,287	0.35%
2023/02/01	12	67.47	123	67.21	67.40	-111	10,251	-1.08%	大賣/鉅額交易
2023/01/31	51	65.66	11	65.30	65.70	40	9,979	0.40%
2023/01/30	25.3	63.20	42.3	64.15	65.00	-17	9,923	-0.17%
2023/01/17	9.5	59.78	15.1	60.17	59.90	-5.6	9,663	-0.06%
2023/01/16	26	59.12	33.2	59.44	58.90	-7.2	9,501	-0.08%
2023/01/13	6	59.37	4	59.33	58.10	2	9,297	0.02%
2023/01/12	4.3	58.85	1	58.80	58.60	3.3	9,133	0.04%
2023/01/11	7	58.49	4.1	58.18	58.40	2.9	9,020	0.03%
2023/01/10	3	58.40	16	58.93	58.40	-13	8,905	-0.15%
2023/01/09	8.3	58.42	23	58.88	58.70	-14.7	8,654	-0.17%
2023/01/06	18	55.94	7	56.80	57.30	11	8,280	0.13%
2023/01/05	49.1	56.83	45	55.72	55.40	4.1	8,005	0.05%
2023/01/04	62	55.19	53	55.15	57.00	9	7,697	0.12%
2023/01/03	0	0.00	5	51.38	51.90	-5	7,479	-0.07%
2022/12/29	2	50.10	0.3	50.20	50.10	1.7	7,453	0.02%
2022/12/28	1.1	50.77	1	50.10	50.20	0.1	7,454	0.00%
2022/12/27	3	51.07	1	52.00	51.00	2	7,450	0.03%
2022/12/26	2	51.45	1	52.50	51.50	1	7,449	0.01%
2022/12/23	0	0.00	1	51.70	51.30	-1	7,458	-0.01%
2022/12/22	2	51.45	1.3	51.72	51.60	0.8	7,454	0.01%
2022/12/21	2	50.60	8	51.55	50.70	-6	7,446	-0.08%
2022/12/20	4.1	52.27	0	0.00	51.20	4.1	7,412	0.06%
2022/12/19	2	53.85	3	53.13	53.00	-1	7,378	-0.01%
2022/12/16	2.1	53.65	2	54.15	54.40	0.1	7,359	0.00%
2022/12/15	1	54.80	0	0.00	55.30	1	7,315	0.01%
2022/12/14	0	0.00	3.3	54.88	55.10	-3.3	7,306	-0.04%
2022/12/13	15.2	55.18	12	55.23	53.80	3.2	7,264	0.04%
2022/12/12	11.1	55.55	45	54.99	55.50	-33.9	7,108	-0.48%
2022/12/09	2	53.80	3	53.40	53.50	-1	6,984	-0.01%
2022/12/08	11	54.45	5	54.46	54.40	6	6,943	0.09%
2022/12/07	5	53.38	17	53.21	53.30	-12	6,879	-0.17%
2022/12/06	14	54.97	1	54.90	54.70	13	6,762	0.19%
2022/12/05	28	56.69	10	56.86	56.30	18	6,642	0.27%
2022/12/02	11	58.63	10	58.60	58.40	1	6,480	0.02%
2022/12/01	52	57.13	49	58.37	59.00	3	6,298	0.05%
2022/11/30	11	54.12	19	53.18	54.50	-8	5,868	-0.14%
2022/11/29	2	51.35	41	51.22	51.60	-39	5,662	-0.69%
2022/11/28	0	0.00	3	51.80	51.80	-3	5,630	-0.05%
2022/11/25	9	52.31	6	51.47	51.10	3	5,600	0.05%
2022/11/24	52	52.82	14	52.59	52.90	38	5,523	0.69%
2022/11/23	21	52.83	29	52.89	52.90	-8	5,432	-0.15%
2022/11/22	12	51.54	5	51.30	50.90	7	5,156	0.14%
2022/11/21	3	50.83	12	50.95	50.80	-9	5,109	-0.18%
2022/11/18	5	51.98	11	52.45	51.60	-6	5,061	-0.12%
2022/11/17	15	51.99	4	52.03	51.80	11	4,910	0.22%
2022/11/16	5	51.82	5	51.98	52.00	0	4,802	0.00%
2022/11/15	14	52.09	17	52.05	52.30	-3	4,707	-0.06%
2022/11/14	12	50.90	30.4	51.09	51.60	-18.4	4,510	-0.41%
2022/11/11	9	48.97	13	48.74	48.55	-4	4,177	-0.10%
2022/11/10	6	48.71	2	48.43	48.50	4	4,045	0.10%
2022/11/09	20.1	49.53	20	49.46	49.60	0.1	3,940	0.00%
2022/11/08	23.3	49.90	34	49.59	49.30	-10.8	3,814	-0.28%
2022/11/07	20.1	50.61	80.1	49.81	50.50	-60	3,587	-1.67%
2022/11/04	11	47.76	12	47.61	47.60	-1	3,173	-0.03%
2022/11/03	3	46.88	6.1	47.07	47.65	-3.1	3,014	-0.10%
2022/11/02	23.5	46.90	29.3	46.64	47.10	-5.8	2,855	-0.20%
2022/11/01	33.4	45.36	30	45.87	46.50	3.3	2,519	0.13%
2022/10/31	1	41.04	15	42.62	43.60	-14	1,885	-0.74%
2022/10/28	11	40.31	7	40.11	39.65	4	1,655	0.24%
2022/10/27	1	38.52	4	38.86	39.80	-3	1,532	-0.19%
2022/10/26	15	39.21	3	38.12	37.50	12	1,470	0.82%
2022/10/25	6.1	38.09	4	38.23	38.00	2.1	1,311	0.16%
2022/10/24	2	37.83	1	37.15	36.90	1	1,270	0.08%
2022/10/21	0	0.00	1	37.65	37.20	-1	1,293	-0.08%
2022/10/20	1	38.00	1	38.15	38.30	0	1,313	0.00%
2022/10/19	1.2	37.88	1	38.30	38.00	0.2	1,359	0.01%
2022/10/18	0	0.00	2	37.05	37.20	-2	1,411	-0.14%
2022/10/17	3	35.45	2	35.48	36.40	1	1,636	0.06%
2022/10/14	3	35.95	0	0.00	36.15	3	1,732	0.17%
2022/10/13	2	35.70	0	0.00	34.90	2	1,756	0.11%
2022/10/12	0	0.00	2	36.90	36.95	-2	1,769	-0.11%
2022/10/06	0	38.40	3	38.65	38.80	-3	1,939	-0.15%
2022/10/05	5	38.41	4	39.06	38.30	1	1,984	0.05%
2022/10/04	6	38.12	1	38.40	38.50	5	2,030	0.25%
2022/10/03	1	37.70	1	38.20	37.80	0	2,073	0.00%
2022/09/30	1	35.60	0	0.00	37.85	1	2,101	0.05%
2022/09/29	0	0.00	3	36.67	36.65	-3	2,108	-0.14%
2022/09/28	1	36.00	2	35.45	35.35	-1	2,122	-0.05%
2022/09/27	4.1	36.68	2.1	36.85	37.25	2	2,143	0.09%
2022/09/26	7	37.16	5	36.84	36.65	2	2,167	0.09%
2022/09/23	0	0.00	1	40.30	39.35	-1	2,180	-0.05%
2022/09/22	1	38.35	1	38.85	39.65	0	2,220	0.00%
2022/09/21	6	39.59	3	39.22	39.05	3	2,253	0.13%
2022/09/20	1	40.15	0	40.35	40.20	1	2,257	0.04%
2022/09/19	2	40.80	0	0.00	40.35	2	2,274	0.09%
2022/09/16	3	41.30	1	41.85	41.10	2	2,291	0.09%
2022/09/15	0	0.00	5	42.23	41.85	-5	2,339	-0.21%
2022/09/14	1	41.80	3	41.68	41.80	-2	2,381	-0.08%
2022/09/13	3	41.53	3	41.75	41.70	0	2,416	0.00%
2022/09/12	8	41.32	0	41.35	41.20	8	2,461	0.32%
2022/09/08	1	41.50	3	41.57	41.65	-2	2,500	-0.08%
2022/09/07	1	40.05	1	40.45	40.55	0	2,505	0.00%
2022/09/05	6	41.12	0	0.00	40.70	6	2,499	0.24%
2022/09/01	3	42.42	1	42.30	42.25	2	2,489	0.08%
2022/08/31	0	0.00	2	42.93	43.00	-2	2,478	-0.08%
2022/08/30	1	42.30	3.1	42.34	42.25	-2.1	2,472	-0.08%
2022/08/29	4	42.14	2	42.40	42.15	2	2,473	0.08%
2022/08/26	35	43.42	10	43.68	43.60	25	2,463	1.02%
2022/08/25	6	42.79	0	42.85	42.70	6	2,440	0.24%
2022/08/24	1	42.80	0	0.00	42.80	1	2,441	0.04%
2022/08/23	2	43.00	6	43.13	43.20	-4	2,454	-0.16%
2022/08/22	2	43.35	0	0.00	43.35	2	2,499	0.08%
2022/08/19	8	43.90	1	44.00	43.75	7	2,505	0.28%
2022/08/18	8	43.59	4	43.76	43.95	4	2,511	0.16%
2022/08/17	6	43.57	0.1	43.50	43.60	5.9	2,512	0.23%
2022/08/16	1.1	43.55	5	43.59	43.45	-3.9	2,521	-0.15%
2022/08/15	1	43.50	12	43.45	43.40	-11	2,519	-0.44%
2022/08/12	0	42.75	5	43.11	43.05	-5	2,522	-0.20%
2022/08/11	13	41.61	1	41.71	41.95	12	2,507	0.48%
2022/08/10	0	0.00	4	41.79	41.90	-4	2,505	-0.16%
2022/08/09	1	41.60	0	0.00	41.50	1	2,516	0.04%
2022/08/08	0.1	41.35	2	41.38	41.30	-1.9	2,521	-0.07%
2022/08/05	3	40.92	0	0.00	40.80	3	2,520	0.12%
2022/08/04	1	39.85	1	40.35	40.40	0	2,527	0.00%
2022/08/02	5	40.94	0	0.00	40.80	5	2,548	0.20%
2022/08/01	3	42.28	3	42.17	42.15	0	2,531	0.00%
2022/07/29	3	42.48	0	0.00	42.35	3	2,530	0.12%
2022/07/28	5	43.09	1	42.77	42.60	4	2,524	0.16%
2022/07/27	3	43.02	5	43.46	43.70	-2	2,494	-0.08%
2022/07/26	15	43.23	5	43.16	43.15	10	2,513	0.40%
2022/07/25	11	45.69	9	44.89	44.80	2	2,499	0.08%
2022/07/22	11	46.43	10	46.61	46.65	1	2,492	0.04%
2022/07/21	1	45.76	30	44.79	46.65	-29	2,306	-1.26%
2022/07/20	13	42.47	6	42.63	42.45	7	2,231	0.31%
2022/07/19	11	42.15	3	41.90	41.90	8	2,255	0.35%
2022/07/18	4.1	42.47	1	42.36	42.35	3.1	2,270	0.13%
2022/07/15	22	45.73	11	46.05	46.25	11	2,216	0.50%
2022/07/14	5	45.04	3	45.07	45.10	2	2,175	0.09%
2022/07/13	2	44.41	5	44.07	44.25	-3	2,143	-0.14%
2022/07/12	10	42.41	84	42.27	41.95	-74	2,114	-3.50%
2022/07/11	16	44.53	14	44.07	44.20	2	2,063	0.10%
2022/07/08	12	46.28	2	46.15	46.00	10	2,033	0.49%
2022/07/07	0	0.00	2	45.10	45.10	-2	2,001	-0.10%
2022/07/06	3	44.52	0	0.00	44.00	3	1,992	0.15%
2022/07/05	5.1	44.89	3	45.23	45.45	2.1	1,998	0.11%
2022/07/04	3	44.05	5	44.03	43.85	-2	1,962	-0.10%
2022/07/01	3	44.53	8.1	44.68	44.05	-5.1	1,946	-0.26%
2022/06/30	8	45.98	18	45.69	45.25	-10	1,909	-0.52%
2022/06/29	5	47.27	4	47.15	47.05	1	1,868	0.05%
2022/06/28	6	48.92	32	48.92	48.50	-26	1,840	-1.41%
2022/06/27	3	49.58	4	49.65	49.90	-1	1,819	-0.05%
2022/06/24	3	48.02	2	48.25	48.20	1	1,803	0.06%
2022/06/23	4	46.99	25	47.14	47.40	-21	1,794	-1.17%
2022/06/22	10	48.21	6	48.11	47.85	4	1,777	0.23%
2022/06/21	1	48.90	0	0.00	50.00	1	1,735	0.06%
2022/06/20	39	49.49	7	49.57	48.35	32	1,712	1.87%
2022/06/17	23	51.60	18	52.42	51.30	5	1,700	0.29%
2022/06/16	3	54.30	3	54.33	54.10	0	1,660	0.00%
2022/06/15	3.1	55.35	3	55.20	55.10	0.1	1,664	0.01%
2022/06/14	5	55.40	1	55.30	55.90	4	1,681	0.24%
2022/06/13	13.1	56.52	4	56.38	56.30	9.1	1,694	0.54%
2022/06/10	4	57.23	2	56.80	57.80	2	1,724	0.12%
2022/06/09	2	57.10	1	57.20	57.10	1	1,727	0.06%
2022/06/08	1	57.10	1	57.40	57.00	0	1,738	0.00%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/06	2	57.55	0	0.00	57.50	2	1,766	0.11%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	3	58.40	58.30	-3	1,836	-0.16%
2022/05/31	7	57.70	0	0.00	57.90	7	1,850	0.38%
2022/05/30	2	57.90	6	57.28	58.00	-4	1,871	-0.21%
2022/05/27	0	0.00	1	55.30	55.40	-1	1,845	-0.05%
2022/05/26	5	54.52	3	54.50	54.10	2	1,874	0.11%
2022/05/25	3	54.93	1	55.10	55.00	2	1,982	0.10%
2022/05/24	5	55.36	6	55.05	55.00	-1	2,197	-0.05%
2022/05/23	1	56.40	1	56.30	56.10	0	2,307	0.00%
2022/05/20	4	56.00	0	0.00	55.80	4	2,317	0.17%
2022/05/19	3	55.73	0	0.00	56.30	3	2,311	0.13%
2022/05/18	2	56.85	2	57.35	56.80	0	2,307	0.00%
2022/05/17	1	55.60	4	56.30	56.70	-3	2,285	-0.13%
2022/05/16	3	55.50	0	0.00	54.60	3	2,269	0.13%
2022/05/13	3	55.53	0	0.00	55.80	3	2,260	0.13%
2022/05/12	3	56.13	5	56.68	55.50	-2	2,249	-0.09%
2022/05/11	6	56.60	0	57.00	56.90	6	2,235	0.27%
2022/05/10	7	56.79	5	57.08	57.90	2	2,266	0.09%
2022/05/09	7	58.26	3	58.30	57.50	4	2,252	0.18%
2022/05/06	4	59.13	3	59.47	60.40	1	2,244	0.04%
2022/05/05	0	0.00	2	61.00	60.60	-2	2,255	-0.09%
2022/05/04	0	0.00	7	59.37	59.80	-7	2,296	-0.30%
2022/05/03	10.1	58.46	6	59.23	58.60	4.1	2,298	0.18%
2022/04/29	3	58.27	3	58.97	58.10	0	2,305	0.00%
2022/04/28	7.1	58.06	1	57.90	58.00	6.1	2,300	0.27%
2022/04/27	2	57.40	19	57.85	59.50	-17	2,277	-0.75%
2022/04/26	5	59.66	0	0.00	59.50	5	2,261	0.22%
2022/04/25	14.1	60.64	33	60.69	60.50	-18.9	2,256	-0.84%
2022/04/22	6	64.58	0	0.00	64.40	6	2,228	0.27%
2022/04/21	8.1	66.59	1	66.20	66.40	7.1	2,218	0.32%
2022/04/20	0	67.30	1	65.50	66.70	-1	2,240	-0.04%
2022/04/19	4	65.90	1	66.60	65.80	3	2,257	0.13%
2022/04/18	4	66.32	0	0.00	66.00	4	2,273	0.18%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/14	2	68.05	0	0.00	68.00	2	2,354	0.08%
2022/04/13	0	0.00	2	68.60	68.70	-2	2,381	-0.08%
2022/04/12	2	67.80	0	0.00	68.00	2	2,429	0.08%
2022/04/11	3	68.80	3	69.13	68.60	0	2,456	0.00%
2022/04/08	0	70.60	0	0.00	70.60	0	2,467	0.00%
2022/04/06	3	71.47	0	0.00	71.50	3	2,533	0.12%
2022/04/01	1	71.10	3	71.67	71.40	-2	2,653	-0.07%
2022/03/31	4	71.78	5	72.40	71.80	-1	2,696	-0.04%
2022/03/30	3	72.70	1	72.80	72.60	2	2,776	0.07%
2022/03/29	1	72.60	3	72.87	72.30	-2	2,965	-0.07%
2022/03/28	0	72.60	2	71.70	72.60	-2	3,084	-0.06%
2022/03/25	5	73.60	8	73.28	73.00	-3	3,130	-0.10%
2022/03/24	3	72.37	4	72.58	72.50	-1	3,173	-0.03%
2022/03/23	1	73.00	0	0.00	72.60	1	3,210	0.03%
2022/03/22	1	72.50	11	72.57	72.70	-10	3,236	-0.31%
2022/03/21	2	71.30	1	71.30	71.40	1	3,239	0.03%
2022/03/18	2	70.50	0	0.00	71.40	2	3,312	0.06%
2022/03/16	2	68.95	6	69.15	68.80	-4	3,351	-0.12%
2022/03/15	15	69.05	0	69.50	68.80	15	3,369	0.44%
2022/03/14	3	70.50	0	0.00	70.60	3	3,381	0.09%
2022/03/11	1	70.70	10	70.60	70.80	-9	3,477	-0.26%
2022/03/10	4	71.48	0	0.00	71.30	4	3,491	0.11%
2022/03/09	0	0.00	0	70.70	70.90	0	3,527	0.00%
2022/03/08	6	71.12	2	69.80	70.10	4	3,573	0.11%
2022/03/07	6	71.00	4	71.10	70.90	2	3,618	0.06%
2022/03/04	9	74.31	5	74.16	73.30	4	3,643	0.11%
2022/03/03	8	75.48	1	74.80	74.50	7	3,723	0.19%
2022/03/02	6	74.98	3	75.13	75.20	3	3,791	0.08%
2022/03/01	6	74.72	2	75.20	75.40	4	3,833	0.10%
2022/02/25	11	75.52	6	75.37	75.00	5	3,886	0.13%
2022/02/24	11	74.85	19.1	75.02	74.20	-8.1	4,011	-0.20%
2022/02/23	15	74.01	19	73.48	74.20	-4	4,011	-0.10%
2022/02/22	2	70.05	1	70.10	70.00	1	3,988	0.03%
2022/02/21	3	71.77	1	71.00	71.50	2	4,158	0.05%
2022/02/18	2	70.30	4	70.40	70.80	-2	4,337	-0.05%
2022/02/16	1	71.20	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	71.10	1	70.60	70.10	0	5,861	0.00%
2022/02/14	1	70.70	2	70.50	70.70	-1	5,953	-0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	10	73.00	0	0.00	73.00	10	6,225	0.16%
2022/02/09	3.5	71.71	3	72.33	72.20	0.5	6,242	0.01%
2022/02/08	0	0.00	2	71.00	71.50	-2	6,346	-0.03%
2022/02/07	0	0.00	1	69.70	69.70	-1	6,412	-0.02%
2022/01/26	4	68.20	6	67.82	67.50	-2	6,444	-0.03%
2022/01/25	0.2	69.50	3	69.47	69.00	-2.8	6,552	-0.04%
2022/01/24	6	69.22	1	69.60	69.80	5	6,667	0.07%
2022/01/21	3	70.91	0	0.00	71.50	3	6,749	0.04%
2022/01/20	5	71.56	1	72.00	71.90	4	6,844	0.06%
2022/01/19	2.2	72.86	0	0.00	72.20	2.2	6,881	0.03%
2022/01/18	1	74.90	2	74.30	73.40	-1	6,994	-0.01%
2022/01/17	2	73.70	0	0.00	73.80	2	7,053	0.03%
2022/01/14	1	72.40	1	72.80	73.10	0	7,114	0.00%
2022/01/13	0	0.00	3	73.60	73.70	-3	7,171	-0.04%
2022/01/12	3	72.17	0	0.00	72.20	3	7,299	0.04%
2022/01/11	2	72.85	2	72.75	72.70	0	7,345	0.00%
2022/01/10	3	73.70	0	0.00	73.90	3	7,484	0.04%
2022/01/07	2	74.00	0	74.70	73.50	2	7,675	0.03%
2022/01/06	4	75.62	2	75.40	75.30	2	7,663	0.03%
2022/01/05	3	76.40	0	0.00	76.10	3	7,694	0.04%
2022/01/04	2	77.55	3	77.90	77.30	-1	7,696	-0.01%
2022/01/03	2	77.10	21	77.40	77.30	-19	7,732	-0.25%
2021/12/30	2	77.55	0	0.00	77.10	2	7,817	0.03%
2021/12/29	1	77.50	7	77.00	78.10	-6	7,940	-0.08%
2021/12/28	14	78.62	13	78.68	77.60	1	8,059	0.01%
2021/12/27	3	78.47	7	77.70	77.60	-4	8,168	-0.05%
2021/12/24	11	78.32	14	78.59	78.40	-3	8,290	-0.04%
2021/12/23	8	78.35	11	78.40	78.40	-3	8,387	-0.04%
2021/12/22	2	76.35	7	76.39	77.10	-5	8,527	-0.06%
2021/12/21	4	73.23	5	73.98	75.00	-1	9,313	-0.01%
2021/12/20	8	73.90	44	73.24	73.10	-36	9,674	-0.37%
2021/12/17	10	75.10	0	75.20	74.90	10	9,822	0.10%
2021/12/16	0	0.00	2	75.40	75.90	-2	9,836	-0.02%
2021/12/15	5	75.24	2	74.90	74.80	3	9,853	0.03%
2021/12/14	32	75.96	1	76.40	75.20	31	9,905	0.31%
2021/12/13	0	0.00	1	74.80	75.10	-1	9,860	-0.01%
2021/12/10	1	74.70	1	74.10	74.40	0	10,038	0.00%
2021/12/09	5	75.94	2	75.70	75.20	3	10,000	0.03%
2021/12/08	4	76.75	4	77.03	76.20	0	10,010	0.00%
2021/12/07	24	77.23	16	77.33	76.60	8	10,001	0.08%
2021/12/06	4	75.90	0	0.00	76.00	4	10,060	0.04%
2021/12/03	21	76.00	7	76.53	76.60	14	10,082	0.14%
2021/12/02	4	75.85	5	75.48	75.50	-1	10,112	-0.01%
2021/12/01	4	75.43	1	75.31	75.30	3	10,105	0.03%
2021/11/30	1.2	77.00	3	77.03	76.90	-1.8	10,062	-0.02%
2021/11/29	7	75.14	6	75.72	76.30	1	10,057	0.01%
2021/11/26	11.1	77.06	25	77.51	75.90	-14	9,995	-0.14%
2021/11/25	6	78.97	7	79.31	78.70	-1	9,949	-0.01%
2021/11/24	3	79.07	3	79.67	79.70	0	9,979	0.00%
2021/11/23	12	79.47	1	79.99	78.80	11	10,081	0.11%
2021/11/22	12	81.27	19.1	81.64	83.00	-7.1	9,931	-0.07%
2021/11/19	7.1	79.02	7.5	79.05	79.10	-0.4	9,795	0.00%
2021/11/18	11	78.35	27	78.78	78.10	-16	9,812	-0.16%
2021/11/17	32	80.43	14	80.39	79.80	18	9,727	0.19%
2021/11/16	85	84.95	38.1	83.27	80.50	46.9	9,651	0.49%
2021/11/15	26.1	81.45	80	80.39	83.90	-53.9	8,911	-0.60%
2021/11/12	3	76.00	13	76.56	76.30	-10	8,640	-0.12%
2021/11/11	5	76.28	3	76.43	75.40	2	8,744	0.02%
2021/11/10	3	75.93	1	76.50	76.10	2	8,994	0.02%
2021/11/09	52	76.80	28	76.48	77.00	24	9,006	0.27%
2021/11/08	9	74.31	2	75.80	74.00	7	8,860	0.08%
2021/11/05	13	74.70	6	74.67	74.50	7	8,942	0.08%
2021/11/04	9.5	76.15	9	76.09	75.20	0.5	8,981	0.01%
2021/11/03	0	0.00	7.1	74.85	74.80	-7.1	9,139	-0.08%
2021/11/02	14	75.96	17	74.71	73.80	-3	9,260	-0.03%
2021/11/01	19	75.92	25	76.36	76.90	-6	9,253	-0.06%
2021/10/29	10	74.02	14	74.70	74.70	-4	9,759	-0.04%
2021/10/28	7	74.06	3.1	73.41	72.60	3.9	10,246	0.04%
2021/10/27	10	74.71	10.1	75.06	75.40	-0.1	10,312	0.00%
2021/10/26	20	76.30	22	75.84	74.70	-2	10,317	-0.02%
2021/10/25	2	75.55	12.1	75.39	75.70	-10.1	10,226	-0.10%
2021/10/22	8	72.66	17	73.38	74.20	-9	10,271	-0.09%
2021/10/21	10	74.45	2	75.43	73.10	8	10,293	0.08%
2021/10/20	17.1	75.20	12	75.26	74.70	5.1	10,274	0.05%
2021/10/19	10	73.97	5	73.98	74.20	5	10,319	0.05%
2021/10/18	6.1	73.64	5	73.40	74.00	1.1	10,566	0.01%
2021/10/15	17	72.61	20	71.93	73.40	-3	10,569	-0.03%
2021/10/14	1	67.50	0	0.00	68.20	1	10,520	0.01%
2021/10/13	6	67.22	4	67.35	66.50	2	10,558	0.02%
2021/10/12	5	69.30	2	70.05	69.10	3	10,571	0.03%
2021/10/08	5	71.00	10	71.27	71.00	-5	10,617	-0.05%
2021/10/07	14	70.66	5	70.02	70.20	9	10,683	0.08%
2021/10/06	32.1	68.89	24	68.90	67.90	8.1	11,044	0.07%
2021/10/05	10	65.00	3	64.97	67.60	7	11,074	0.06%
2021/10/04	11.2	67.80	11	66.73	66.00	0.2	11,062	0.00%
2021/10/01	11	72.62	12	73.55	71.10	-1	10,969	-0.01%
2021/09/30	5	75.06	10	74.89	75.40	-5	10,879	-0.05%
2021/09/29	26	76.68	7	78.39	73.90	19	10,816	0.18%
2021/09/28	48.1	82.07	42	82.05	80.20	6.1	10,680	0.06%
2021/09/27	25	79.56	31.2	79.77	79.90	-6.2	9,841	-0.06%
2021/09/24	7.1	74.55	9.9	74.79	75.70	-2.8	9,525	-0.03%
2021/09/23	1	72.30	5	72.48	73.00	-4	9,417	-0.04%
2021/09/22	5.1	71.88	4	71.83	71.50	1.1	9,438	0.01%
2021/09/17	3	72.83	6	73.07	73.50	-3	9,470	-0.03%
2021/09/16	3	72.10	10	72.25	72.60	-7	9,454	-0.07%
2021/09/15	19.1	72.61	14	72.78	71.50	5.1	9,509	0.05%
2021/09/13	0	0.00	0.4	73.00	71.70	-0.4	9,632	0.00%
2021/09/10	3	72.30	5.5	72.54	72.70	-2.5	9,877	-0.03%
2021/09/09	11	71.95	7	71.80	72.20	4	10,071	0.04%
2021/09/08	1	69.60	5	70.00	69.60	-4	10,401	-0.04%
2021/09/07	31.1	69.68	9	69.94	70.30	22.1	11,177	0.20%
2021/09/06	2.5	71.98	3	72.47	71.30	-0.5	11,699	0.00%
2021/09/02	2.3	72.31	4	73.45	71.90	-1.8	12,347	-0.01%
2021/09/01	7	73.36	6	73.50	73.70	1	12,590	0.01%
2021/08/31	15.3	72.61	9	72.71	72.80	6.3	12,590	0.05%
2021/08/30	21.1	74.28	27	73.80	73.40	-5.9	12,648	-0.05%
2021/08/27	22.5	73.81	21.2	73.44	73.70	1.3	12,604	0.01%
2021/08/26	4	71.68	5	71.58	71.70	-1	12,512	-0.01%
2021/08/25	13.2	69.78	4	69.88	70.50	9.2	12,632	0.07%
2021/08/24	4	71.20	9	70.82	70.00	-5	12,652	-0.04%
2021/08/23	8	70.84	12	71.34	71.50	-4	12,669	-0.03%
2021/08/20	12.1	69.33	10	69.86	68.20	2.1	12,712	0.02%
2021/08/19	10.1	71.37	8	70.80	69.30	2.1	12,867	0.02%
2021/08/18	29.1	72.14	30	71.46	73.90	-1	12,851	-0.01%
2021/08/17	21	75.92	14	75.43	73.80	7	12,837	0.05%
2021/08/16	11	77.07	14	74.76	74.90	-3	12,983	-0.02%
2021/08/13	17	82.89	10	81.03	82.90	7	12,988	0.05%
2021/08/12	2	83.95	0	0.00	84.30	2	13,191	0.02%
2021/08/11	12	84.44	8	85.11	84.50	4	13,585	0.03%
2021/08/10	2	86.15	6.6	84.10	85.40	-4.6	13,665	-0.03%
2021/08/09	16.3	87.07	10	85.65	84.10	6.3	13,730	0.05%
2021/08/06	25.2	88.03	16	88.12	88.00	9.2	13,816	0.07%
2021/08/05	7	88.26	19	88.22	87.30	-12	13,821	-0.09%
2021/08/04	171	88.67	68.2	88.87	89.10	102.8	14,081	0.73%	大買/鉅額交易
2021/08/03	25	86.25	24	86.88	87.50	1	13,658	0.01%
2021/08/02	3	81.57	9	81.91	83.30	-6	13,151	-0.05%
2021/07/30	6	79.95	11	80.22	79.10	-5	13,152	-0.04%
2021/07/29	3.2	78.33	1	79.00	78.60	2.2	13,389	0.02%
2021/07/28	11	77.98	11	77.84	77.80	0	13,621	0.00%
2021/07/27	3	82.13	5	82.14	80.00	-2	13,719	-0.01%
2021/07/26	5.5	81.94	4	81.48	81.20	1.5	13,875	0.01%
2021/07/23	16.5	82.53	18	83.07	82.10	-1.5	13,994	-0.01%
2021/07/22	9	81.63	19	81.36	81.40	-10	13,930	-0.07%
2021/07/21	5	77.24	8	77.80	75.90	-3	13,746	-0.02%
2021/07/20	10	77.86	13	77.73	76.90	-3	13,750	-0.02%
2021/07/19	3.2	80.33	12	80.94	80.50	-8.8	13,833	-0.06%
2021/07/16	1	81.20	3	81.77	81.40	-2	14,247	-0.01%
2021/07/15	13	81.89	16	81.56	81.70	-3	14,505	-0.02%
2021/07/14	19	83.38	4	82.55	82.50	15	14,695	0.10%
2021/07/13	134	87.99	133	85.64	83.70	1	14,884	0.01%	大買/大賣/
2021/07/12	14	84.05	2	84.45	83.20	12	14,678	0.08%
2021/07/09	4	83.70	14	84.36	84.50	-10	14,692	-0.07%
2021/07/08	13	83.41	14	84.14	83.20	-1	14,792	-0.01%
2021/07/07	8	83.01	6	83.83	82.80	2	14,932	0.01%
2021/07/06	13	83.34	11	83.77	83.00	2	15,022	0.01%
2021/07/05	9	85.36	22	84.87	85.10	-13	15,176	-0.09%
2021/07/02	4	81.00	8	81.48	82.00	-4	15,175	-0.03%
2021/07/01	16	82.08	7.2	81.63	80.70	8.9	15,341	0.06%
2021/06/30	29	81.54	20	81.73	81.50	9	15,632	0.06%
2021/06/29	15	83.31	2	82.95	82.80	13	15,724	0.08%
2021/06/28	2.2	83.11	19	83.54	84.80	-16.9	16,256	-0.10%
2021/06/25	9.1	83.65	3	83.83	82.70	6.1	16,444	0.04%
2021/06/24	8	83.87	1	83.90	83.50	7	16,969	0.04%
2021/06/23	1	85.50	3	84.40	84.80	-2	17,087	-0.01%
2021/06/22	16	83.31	10	83.46	83.00	6	17,247	0.03%
2021/06/21	28.1	83.52	23.6	83.33	82.40	4.5	17,979	0.03%
2021/06/18	12	87.82	27.2	87.90	87.60	-15.2	18,581	-0.08%
2021/06/17	38.9	89.86	21	90.21	88.90	17.9	18,730	0.10%
2021/06/16	89.2	90.12	96	90.27	88.90	-6.8	18,628	-0.04%
2021/06/15	29.3	87.32	38	87.12	86.20	-8.7	18,381	-0.05%
2021/06/11	27	82.70	20	83.05	82.60	7	18,677	0.04%
2021/06/10	25.2	81.05	27.1	81.32	82.50	-1.9	18,508	-0.01%
2021/06/09	39	80.12	42	79.51	80.30	-3	18,181	-0.02%
2021/06/08	2	76.50	6	76.07	77.00	-4	17,994	-0.02%
2021/06/07	7	76.97	5	77.02	76.40	2	18,105	0.01%
2021/06/04	7	76.20	11	75.95	76.20	-4	18,079	-0.02%
2021/06/03	10	76.49	15	76.87	76.80	-5	18,237	-0.03%
2021/06/02	41	77.29	27	76.52	76.10	14	18,457	0.08%
2021/06/01	20	79.40	15.3	79.93	79.50	4.7	18,353	0.03%
2021/05/28	13	81.42	12.1	81.92	80.90	0.9	18,411	0.01%
2021/05/27	16	81.06	37.2	80.96	81.30	-21.2	18,468	-0.11%
2021/05/26	7	78.26	13	79.15	80.00	-6	18,319	-0.03%
2021/05/25	39.2	80.76	58	81.58	78.50	-18.8	18,359	-0.10%
2021/05/24	78	78.04	115	78.67	78.20	-37	18,270	-0.20%	大賣/
2021/05/21	24	75.54	33	75.94	75.50	-9	18,138	-0.05%
2021/05/20	29.2	75.18	12	77.05	74.00	17.2	18,249	0.09%
2021/05/19	75	75.39	97	76.56	78.60	-22	18,154	-0.12%
2021/05/18	12	70.13	59	70.48	71.80	-47	18,103	-0.26%
2021/05/17	62	68.66	10	69.55	66.50	52	18,788	0.28%
2021/05/14	14	70.84	46	73.75	73.80	-32	20,041	-0.16%
2021/05/13	12	64.39	18	65.83	68.10	-6	19,889	-0.03%
2021/05/12	115	67.78	86	71.48	65.70	29	19,943	0.15%	大買/
2021/05/11	71	70.05	81	71.72	70.00	-10	20,097	-0.05%
2021/05/10	7	71.83	43	71.27	71.40	-36	20,196	-0.18%
2021/05/07	32	72.29	5	72.30	72.10	27	20,804	0.13%
2021/05/06	57	74.21	21	73.70	73.50	36	20,847	0.17%
2021/05/05	12	70.58	38	70.83	70.20	-26	20,768	-0.13%
2021/05/04	29	68.63	12.2	68.62	67.30	16.8	21,129	0.08%
2021/05/03	56	76.26	7	76.33	74.70	49	21,321	0.23%
2021/04/29	9	83.18	7	83.06	83.00	2	21,377	0.01%
2021/04/28	25	80.46	2	80.20	80.00	23	21,438	0.11%
2021/04/27	26	82.90	25	83.17	81.80	1	21,401	0.00%
2021/04/26	9	82.29	18	81.74	81.10	-9	21,350	-0.04%
2021/04/23	13	84.41	8.6	84.22	82.80	4.4	21,429	0.02%
2021/04/22	34	87.61	33	87.38	85.20	1	21,344	0.00%
2021/04/21	38	83.66	39.4	84.15	84.30	-1.4	20,986	-0.01%
2021/04/20	32	81.41	32	81.93	81.30	0	20,862	0.00%
2021/04/19	13	80.95	12	80.42	80.10	1	20,734	0.00%
2021/04/16	27	78.50	15	78.88	77.80	12	20,537	0.06%
2021/04/15	10	76.27	39	76.80	78.00	-29	20,348	-0.14%
2021/04/14	7	74.44	10	75.13	75.30	-3	20,297	-0.01%
2021/04/13	15	75.75	19	75.19	74.00	-4	20,402	-0.02%
2021/04/12	11	77.48	16	77.42	76.40	-5	20,581	-0.02%
2021/04/09	19	80.64	13	80.87	79.00	6	20,588	0.03%
2021/04/08	21	79.99	16	79.76	79.80	5	20,616	0.02%
2021/04/07	4.1	79.17	16.1	79.38	79.50	-12	20,634	-0.06%
2021/04/06	41	79.05	38	79.11	81.10	3	20,773	0.01%
2021/04/01	8.3	76.67	4	75.88	75.50	4.3	21,171	0.02%
2021/03/31	38	75.83	24	76.51	75.80	14	21,598	0.06%
2021/03/30	13.1	73.45	18	73.34	73.10	-4.9	22,568	-0.02%
2021/03/29	60	72.36	51	73.34	72.40	9	22,798	0.04%
2021/03/26	8	69.28	7	69.04	69.00	1	22,533	0.00%
2021/03/25	26.2	69.01	23	67.80	68.00	3.2	22,491	0.01%
2021/03/24	36	71.54	39	71.45	70.20	-3	22,209	-0.01%
2021/03/23	28	69.27	43	70.24	70.80	-15	21,339	-0.07%
2021/03/22	20	64.94	26	65.11	65.30	-6	20,493	-0.03%
2021/03/19	80	64.27	101	64.18	63.40	-21	20,159	-0.10%	大賣/
2021/03/18	200	64.08	223	63.91	63.10	-23	19,809	-0.12%	大買/大賣/
2021/03/17	57	63.71	65.1	63.37	64.60	-8.1	19,342	-0.04%
2021/03/16	12	60.40	12.2	60.26	60.30	-0.2	18,592	0.00%
2021/03/15	9	59.03	10	59.15	59.60	-1	18,506	-0.01%
2021/03/12	7	59.11	9	59.82	58.60	-2	18,490	-0.01%
2021/03/11	6	58.28	11	58.51	59.90	-5	18,523	-0.03%
2021/03/10	8	57.38	14	57.50	57.60	-6	18,503	-0.03%
2021/03/09	40	57.03	57	56.50	56.90	-17	18,499	-0.09%
2021/03/08	32	59.07	25	59.34	58.40	7	18,414	0.04%
2021/03/05	13	55.30	8	56.29	56.40	5	18,256	0.03%
2021/03/04	22	57.14	13	57.66	56.40	9	18,282	0.05%
2021/03/03	16	56.87	26	57.88	58.40	-10	18,247	-0.05%
2021/03/02	16	58.65	12	58.76	57.20	4	18,591	0.02%
2021/02/26	9	58.54	6	58.63	59.30	3	18,657	0.02%
2021/02/25	12	58.91	10	59.24	58.70	2	18,873	0.01%
2021/02/24	13.1	59.68	4	60.70	58.50	9.1	18,808	0.05%
2021/02/23	15	61.69	20	61.08	60.80	-5	18,742	-0.03%
2021/02/22	29	62.23	29	63.35	61.50	0	18,702	0.00%
2021/02/19	8	60.79	7	60.86	61.40	1	18,460	0.01%
2021/02/18	31	61.33	13	61.30	60.60	18	18,605	0.10%
2021/02/17	51.3	61.51	80	62.17	62.50	-28.7	19,117	-0.15%
2021/02/05	96.5	57.01	88	57.81	57.90	8.5	18,671	0.05%
2021/02/04	31	54.55	35	54.45	54.00	-4	17,802	-0.02%
2021/02/03	17	54.62	20	54.95	53.60	-3	17,791	-0.02%
2021/02/02	38	54.86	31	54.87	55.20	7	17,572	0.04%
2021/02/01	15	52.98	20	53.35	53.70	-5	17,009	-0.03%
2021/01/29	60	54.32	40	53.94	51.90	20	16,705	0.12%
2021/01/28	9	53.60	19	54.61	52.80	-10	15,996	-0.06%
2021/01/27	21	54.66	28	55.02	53.80	-7	15,772	-0.04%
2021/01/26	50	54.65	34	55.18	54.10	16	15,546	0.10%
2021/01/25	6	54.15	23	53.89	54.00	-17	14,918	-0.11%
2021/01/22	8	51.04	19	51.87	52.10	-11	14,523	-0.08%
2021/01/21	5	49.86	59	48.74	50.50	-54	14,213	-0.38%
2021/01/20	15	46.88	199	47.41	46.90	-184	13,985	-1.32%	大賣/鉅額交易
2021/01/19	5	48.00	255	48.32	47.95	-250	13,887	-1.80%	大賣/鉅額交易
2021/01/18	12	47.73	39	48.35	48.10	-27	13,843	-0.20%
2021/01/15	25	50.54	102	50.41	50.10	-77	13,596	-0.57%	大賣/
2021/01/14	10	52.11	9	51.86	52.50	1	13,422	0.01%
2021/01/13	6	52.75	25	52.43	53.20	-19	13,293	-0.14%
2021/01/12	17	51.19	39	50.74	50.40	-22	13,148	-0.17%
2021/01/11	11	52.73	11	52.88	52.60	0	12,997	0.00%
2021/01/08	9	52.42	2	53.20	52.50	7	12,869	0.05%
2021/01/07	23	52.90	33	52.59	52.60	-10	12,778	-0.08%
2021/01/06	23	52.93	21	51.50	51.40	2	12,634	0.02%
2021/01/05	16	54.39	25	55.14	53.40	-9	12,302	-0.07%
2021/01/04	14	52.67	24	52.42	52.70	-10	11,872	-0.08%
2020/12/31	14	52.76	24	52.75	53.30	-10	11,712	-0.09%
2020/12/30	28	54.15	8	53.43	52.90	20	11,421	0.18%
2020/12/29	128	55.25	62	54.53	54.60	66	11,222	0.59%	大買/
2020/12/28	74	53.84	107.8	54.35	55.50	-33.8	10,862	-0.31%	大賣/
2020/12/25	60	52.97	36.1	52.64	51.80	23.9	10,069	0.24%
2020/12/24	71.1	51.45	112	51.58	51.50	-40.9	9,435	-0.43%	大賣/
2020/12/23	6	48.35	54	48.65	48.80	-48	7,858	-0.61%
2020/12/22	15	45.44	17	46.15	44.40	-2	7,373	-0.03%
2020/12/21	7	44.55	14	44.91	45.10	-7	7,047	-0.10%
2020/12/18	1	43.25	4	43.36	43.45	-3	6,902	-0.04%
2020/12/17	1	43.25	1	42.95	43.25	0	6,888	0.00%
2020/12/16	6	43.05	12	42.66	42.85	-6	6,903	-0.09%
2020/12/15	4	42.40	0	0.00	41.90	4	6,927	0.06%
2020/12/14	5	42.79	6	43.61	43.15	-1	7,004	-0.01%
2020/12/11	7	42.84	0	0.00	42.50	7	6,994	0.10%
2020/12/10	6	43.76	5	42.60	43.30	1	6,923	0.01%
2020/12/09	5	44.86	4	44.96	44.70	1	6,787	0.01%
2020/12/08	4	44.58	3	44.67	45.25	1	6,732	0.01%
2020/12/07	11	45.31	5	45.34	44.85	6	6,676	0.09%
2020/12/04	5	46.12	7.2	46.03	46.20	-2.2	6,565	-0.03%
2020/12/03	2	45.40	3	45.78	45.20	-1	6,440	-0.02%
2020/12/02	2	45.50	7	45.58	45.50	-5	6,364	-0.08%
2020/12/01	9	44.66	8	44.86	44.95	1	6,252	0.02%
2020/11/30	5	46.15	10	46.61	45.85	-5	6,096	-0.08%
2020/11/27	7.2	46.19	18	46.01	46.05	-10.8	5,956	-0.18%
2020/11/26	26	46.77	25	46.32	46.50	1	5,867	0.02%
2020/11/25	22	45.57	16	45.57	46.00	6	5,354	0.11%
2020/11/24	6	45.10	9.2	45.60	44.45	-3.2	5,108	-0.06%
2020/11/23	3	44.72	0	0.00	44.40	3	4,777	0.06%
2020/11/20	2	44.95	14	44.80	44.45	-12	4,694	-0.26%
2020/11/19	0	0.00	6	44.98	45.20	-6	4,544	-0.13%
2020/11/18	5	44.95	8	44.81	45.00	-3	4,419	-0.07%
2020/11/17	13.2	44.83	27	45.25	44.50	-13.9	4,216	-0.33%
2020/11/16	51	44.98	93.1	44.82	44.50	-42.1	3,939	-1.07%
2020/11/13	5	42.61	37	42.62	42.90	-32	3,069	-1.04%
2020/11/12	45	41.84	121	42.33	41.90	-76	2,611	-2.91%	大賣/
2020/11/11	19.1	40.30	25	40.37	40.70	-5.9	2,016	-0.29%
2020/11/10	0	0.00	30	38.60	38.85	-30	1,876	-1.60%
2020/11/09	30	38.50	1	38.50	38.55	29	1,881	1.54%
2020/11/04	2	38.70	17	38.80	38.70	-15	1,921	-0.78%
2020/11/03	0	0.00	1	38.45	38.50	-1	1,958	-0.05%
2020/11/02	0	0.00	1	37.95	38.50	-1	1,988	-0.05%
2020/10/30	1	38.75	2.3	38.60	38.30	-1.3	2,010	-0.06%
2020/10/29	1	38.25	0	0.00	38.10	1	2,038	0.05%
2020/10/28	0	0.00	1	38.55	38.35	-1	2,055	-0.05%
2020/10/27	1	38.60	5	38.85	38.80	-4	2,088	-0.19%
2020/10/26	8	38.93	9	38.78	38.70	-1	2,222	-0.05%
2020/10/23	3	38.23	0	0.00	38.20	3	2,189	0.14%
2020/10/21	2	38.15	0	0.00	37.95	2	2,274	0.09%
2020/10/20	9	38.46	14	38.30	38.10	-5	2,295	-0.22%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/15	2	37.18	1	37.10	37.15	1	2,325	0.04%
2020/10/14	1	37.00	0	0.00	37.30	1	2,352	0.04%
2020/10/13	11	36.41	2	36.63	36.45	9	2,382	0.38%
2020/10/12	3	36.67	1	36.60	36.45	2	2,386	0.08%
2020/10/08	0	0.00	2	37.15	37.05	-2	2,412	-0.08%
2020/10/07	8	37.37	0	0.00	37.25	8	2,440	0.33%
2020/10/06	1	37.15	2	37.20	37.30	-1	2,466	-0.04%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/25	2	37.13	37	37.41	37.05	-35	2,826	-1.24%
2020/09/24	0	0.00	9	37.56	37.75	-9	2,872	-0.31%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/22	0	0.00	6	38.26	38.20	-6	2,992	-0.20%
2020/09/21	7	39.21	6	38.93	38.70	1	3,083	0.03%
2020/09/18	6	40.41	2	40.70	39.30	4	3,137	0.13%
2020/09/17	9	40.75	8	40.70	40.60	1	3,125	0.03%
2020/09/16	3	39.83	12	39.77	39.70	-9	3,050	-0.29%
2020/09/15	8	39.51	5	39.55	39.40	3	3,060	0.10%
2020/09/14	1	38.85	2	39.05	39.10	-1	3,074	-0.03%
2020/09/11	2	38.50	6	38.44	38.50	-4	3,163	-0.13%
2020/09/10	1	39.20	1	39.25	38.50	0	3,264	0.00%
2020/09/09	7	38.74	6	38.81	39.00	1	3,282	0.03%
2020/09/08	1	38.10	0	0.00	38.15	1	3,281	0.03%
2020/09/04	0	0.00	2	37.95	37.95	-2	3,412	-0.06%
2020/09/03	17	38.35	1	38.40	38.30	16	3,473	0.46%
2020/09/01	5	38.08	1	38.10	38.15	4	3,582	0.11%
2020/08/31	1	38.00	4	38.00	38.00	-3	3,640	-0.08%
2020/08/28	12	38.10	6	37.85	37.75	6	3,741	0.16%
2020/08/27	3	38.17	0	0.00	38.00	3	3,766	0.08%
2020/08/26	2	37.98	3	38.05	38.05	-1	3,815	-0.03%
2020/08/25	9	38.71	3	38.70	38.40	6	3,846	0.16%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/21	8	36.68	0	0.00	37.00	8	3,954	0.20%
2020/08/20	6	36.29	19	37.14	36.05	-13	4,025	-0.32%
2020/08/19	14	39.10	1.1	39.00	38.90	12.9	4,079	0.32%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	3	39.32	2	39.30	39.40	1	4,145	0.02%
2020/08/14	6	39.35	2.1	39.39	39.15	3.9	4,210	0.09%
2020/08/13	1	39.15	8	39.46	39.05	-7	4,247	-0.16%
2020/08/12	0	0.00	7	39.31	39.35	-7	4,324	-0.16%
2020/08/11	5	39.83	1	39.80	39.65	4	4,471	0.09%
2020/08/10	3	40.33	0	0.00	40.10	3	4,604	0.07%
2020/08/07	27	40.18	2	40.23	40.10	25	4,745	0.53%
2020/08/06	5	40.90	1	41.30	40.75	4	4,823	0.08%
2020/08/05	3.1	41.10	1	41.30	41.20	2.1	5,014	0.04%
2020/08/04	16	41.20	67	41.26	41.25	-51	5,361	-0.95%
2020/08/03	3	41.30	1	41.15	40.85	2	5,506	0.04%
2020/07/31	13	41.05	0	0.00	41.15	13	5,644	0.23%
2020/07/30	8	40.66	20	40.71	40.90	-12	5,952	-0.20%
2020/07/29	21	38.83	15	38.89	39.10	6	6,042	0.10%
2020/07/28	7	38.89	1	38.65	38.50	6	6,369	0.09%
2020/07/27	23	40.14	2	39.73	39.80	21	6,722	0.31%
2020/07/24	0	0.00	2	40.48	40.05	-2	6,856	-0.03%
2020/07/23	22	41.10	2	41.23	40.85	20	6,857	0.29%
2020/07/22	8	40.44	0	0.00	40.35	8	6,847	0.12%
2020/07/21	10	40.25	2	40.50	40.25	8	6,835	0.12%
2020/07/20	0	0.00	6	39.28	39.80	-6	6,826	-0.09%
2020/07/17	2	39.95	8	39.78	39.70	-6	6,825	-0.09%
2020/07/16	3	40.35	2	40.25	40.10	1	6,830	0.01%
2020/07/15	10	40.65	2	40.73	40.30	8	6,823	0.12%
2020/07/14	8	41.02	11	41.02	40.60	-3	6,846	-0.04%
2020/07/13	7	40.61	1	40.75	40.90	6	6,834	0.09%
2020/07/10	15	40.44	3	40.42	40.10	12	6,865	0.17%
2020/07/09	8	41.35	7	41.59	41.20	1	6,897	0.01%
2020/07/08	2	41.95	3	41.70	41.70	-1	6,989	-0.01%
2020/07/07	15	41.63	11	41.84	42.00	4	6,965	0.06%
2020/07/06	32.1	41.47	16	41.44	41.75	16.1	6,931	0.23%
2020/07/03	6	40.89	8	40.68	40.90	-2	6,929	-0.03%
2020/07/02	21	41.09	29	41.18	41.15	-8	6,967	-0.11%
2020/07/01	24	41.83	0	0.00	41.65	24	6,887	0.35%
2020/06/30	17	41.74	15	41.83	41.85	2	6,845	0.03%
2020/06/29	18	42.91	8	42.93	42.90	10	6,765	0.15%
2020/06/24	7	42.93	9	42.93	42.85	-2	6,669	-0.03%
2020/06/23	5	42.72	19	42.82	42.70	-14	6,670	-0.21%
2020/06/22	5	42.86	0	0.00	42.45	5	6,647	0.08%
2020/06/19	2	42.95	5	42.84	42.85	-3	6,669	-0.04%
2020/06/18	8	42.89	4	43.16	42.85	4	6,667	0.06%
2020/06/17	7	42.52	10	42.69	42.95	-3	6,597	-0.05%
2020/06/16	7	41.73	11	41.82	42.00	-4	6,551	-0.06%
2020/06/15	5	41.32	0	0.00	41.20	5	6,618	0.08%
2020/06/12	14	40.92	23	40.01	41.50	-9	6,634	-0.14%
2020/06/11	13	41.63	7	41.03	40.90	6	6,651	0.09%
2020/06/10	3	42.50	0	0.00	42.45	3	6,623	0.05%
2020/06/09	89	42.45	6	42.45	42.30	83	6,697	1.24%
2020/06/08	12	42.47	5	42.71	42.25	7	6,808	0.10%
2020/06/05	326	42.65	7	42.72	42.65	319	6,766	4.71%	大買/鉅額交易
2020/06/04	6	42.41	2	42.50	42.65	4	6,762	0.06%
2020/06/03	20	41.93	1	42.05	41.90	19	6,728	0.28%
2020/06/02	2	41.75	9	41.97	41.50	-7	6,800	-0.10%
2020/06/01	3	41.52	7	41.47	41.75	-4	6,870	-0.06%
2020/05/29	4	40.69	3	40.90	40.95	1	6,863	0.01%
2020/05/28	10	41.34	9	41.76	40.60	1	6,904	0.01%
2020/05/27	6	42.19	11	42.38	41.85	-5	6,848	-0.07%
2020/05/26	22	42.42	8	42.53	42.25	14	6,841	0.20%
2020/05/25	8	41.29	0	0.00	41.55	8	6,753	0.12%
2020/05/22	4	41.28	5	41.20	41.15	-1	6,717	-0.01%
2020/05/21	2	41.95	5	41.80	41.90	-3	6,697	-0.04%
2020/05/20	6	41.17	0	0.00	40.95	6	6,702	0.09%
2020/05/19	4	41.58	7	41.38	41.85	-3	6,669	-0.04%
2020/05/18	10	40.48	3	40.67	40.20	7	6,592	0.11%
2020/05/15	3	42.08	2	41.83	41.90	1	6,449	0.02%
2020/05/14	16	42.76	7	41.97	41.30	9	6,348	0.14%
2020/05/13	13	42.95	0	0.00	42.95	13	6,213	0.21%
2020/05/12	17	43.81	19	44.11	43.70	-2	6,141	-0.03%
2020/05/11	41	44.26	65	44.00	44.20	-24	5,978	-0.40%
2020/05/08	32	42.55	27	42.57	42.30	5	5,640	0.09%
2020/05/07	13	42.68	34	42.54	42.30	-21	5,486	-0.38%
2020/05/06	33	42.30	32	42.41	41.75	1	5,362	0.02%
2020/05/05	38	41.10	42	41.35	40.80	-4	5,071	-0.08%
2020/05/04	39	40.37	29	40.38	41.50	10	4,899	0.20%
2020/04/30	19	39.65	34	39.50	40.50	-15	4,660	-0.32%
2020/04/29	6	37.18	21	36.62	36.85	-15	4,394	-0.34%
2020/04/28	8	35.41	4	35.30	35.50	4	4,387	0.09%
2020/04/27	5	35.20	5	35.29	35.25	0	4,465	0.00%
2020/04/24	7	34.49	0	0.00	34.45	7	4,447	0.16%
2020/04/23	1	34.60	3	34.67	34.60	-2	4,462	-0.04%
2020/04/22	11	33.57	10	33.59	34.05	1	4,453	0.02%
2020/04/21	1	34.80	28	34.12	33.60	-27	4,466	-0.60%
2020/04/17	19	35.52	35	35.44	34.75	-16	4,584	-0.35%
2020/04/16	4	35.25	16	35.27	35.15	-12	4,539	-0.26%
2020/04/15	40	35.23	10	35.47	35.20	30	4,612	0.65%
2020/04/14	11	35.40	27	35.38	35.40	-16	4,612	-0.35%
2020/04/13	22	34.88	21	34.78	34.80	1	4,589	0.02%
2020/04/10	0	0.00	3	32.95	33.30	-3	4,513	-0.07%
2020/04/09	7	33.34	4	33.58	33.00	3	4,571	0.07%
2020/04/08	8	32.99	7	33.89	33.50	1	4,574	0.02%
2020/04/07	0	0.00	11	31.86	32.90	-11	4,500	-0.24%
2020/04/06	6	30.22	4	30.25	30.50	2	4,421	0.05%
2020/04/01	5	30.03	1	30.00	30.30	4	4,431	0.09%
2020/03/31	6	30.40	3	29.75	29.80	3	4,456	0.07%
2020/03/30	1	29.30	0	0.00	30.20	1	4,472	0.02%
2020/03/27	3	30.22	6	30.41	30.20	-3	4,543	-0.07%
2020/03/26	1	28.85	3	29.65	29.70	-2	4,546	-0.04%
2020/03/25	7	29.84	8	29.90	29.70	-1	4,561	-0.02%
2020/03/24	4	28.33	5	28.60	28.25	-1	4,573	-0.02%
2020/03/23	7	27.03	0	0.00	27.10	7	4,808	0.15%
2020/03/20	2	28.60	23	28.10	28.60	-21	5,173	-0.41%
2020/03/19	31	26.89	6	27.87	26.45	25	5,391	0.46%
2020/03/18	9	29.96	9	29.73	29.35	0	5,436	0.00%
2020/03/17	3	29.97	44	29.39	29.90	-41	5,549	-0.74%
2020/03/16	4	32.21	17	31.98	31.00	-13	5,561	-0.23%
2020/03/13	18	31.16	11	31.21	31.95	7	5,565	0.13%
2020/03/12	17	34.82	19	34.65	34.30	-2	5,506	-0.04%
2020/03/11	5	38.42	9	38.62	38.05	-4	5,468	-0.07%
2020/03/10	8	37.55	5	37.84	38.55	3	5,761	0.05%
2020/03/09	2	38.75	3	38.30	38.00	-1	5,901	-0.02%
2020/03/06	16	39.74	15	39.76	39.70	1	5,920	0.02%
2020/03/05	5	39.32	16	39.57	39.65	-11	6,003	-0.18%
2020/03/04	6	38.19	9	38.26	38.40	-3	6,457	-0.05%
2020/03/03	2	38.28	9	38.36	38.30	-7	6,684	-0.10%
2020/03/02	6	36.09	4	36.63	36.25	2	6,716	0.03%
2020/02/27	34	38.14	0	0.00	37.00	34	6,860	0.50%
2020/02/26	15	39.04	13	39.04	39.30	2	6,803	0.03%
2020/02/25	2	38.60	1	39.10	38.90	1	6,761	0.01%
2020/02/24	18	38.43	16	38.64	39.15	2	6,759	0.03%
2020/02/21	19	39.13	15	38.99	38.95	4	6,745	0.06%
2020/02/20	11	38.49	5	38.58	38.50	6	6,684	0.09%
2020/02/19	2	38.05	7	38.28	38.25	-5	6,673	-0.07%
2020/02/18	9	38.21	4	38.28	38.05	5	6,686	0.07%
2020/02/17	6	38.48	5	38.43	38.60	1	6,701	0.01%
2020/02/14	7	38.07	12	37.70	38.00	-5	6,672	-0.07%
2020/02/13	45	38.37	30	38.30	37.70	15	6,723	0.22%
2020/02/12	11	38.21	20	38.29	38.30	-9	6,714	-0.13%
2020/02/11	1	37.60	19	37.38	37.65	-18	6,756	-0.27%
2020/02/10	50	35.77	40	35.76	36.60	10	6,972	0.14%
2020/02/07	9	36.43	23	36.55	36.35	-14	7,364	-0.19%
2020/02/06	33	36.97	42	36.60	37.10	-9	7,746	-0.12%
2020/02/05	12	35.57	35	36.07	35.85	-23	7,741	-0.30%
2020/02/04	3	35.03	13	35.30	35.95	-10	7,703	-0.13%
2020/02/03	21	33.49	9	33.84	33.40	12	7,678	0.16%
2020/01/31	27	36.80	17	36.61	36.45	10	7,587	0.13%
2020/01/30	15	38.61	9	39.09	38.45	6	7,532	0.08%
2020/01/20	5	42.78	1	42.80	42.70	4	7,534	0.05%
2020/01/17	2	43.28	22	43.20	43.00	-20	7,589	-0.26%
2020/01/16	3	43.37	1	43.40	43.40	2	7,662	0.03%
2020/01/15	7	43.79	3	44.13	43.35	4	7,873	0.05%
2020/01/14	2	43.80	4	44.10	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	26	43.43	43.40	-26	8,108	-0.32%
2020/01/10	20	42.80	0	0.00	42.55	20	8,078	0.25%
2020/01/09	7	42.56	1	42.70	42.40	6	8,088	0.07%
2020/01/08	1	43.35	12	43.07	43.15	-11	8,102	-0.14%
2020/01/07	2	42.93	15	43.21	43.10	-13	8,246	-0.16%
2020/01/06	12	42.13	4	43.24	42.80	8	8,254	0.10%
2020/01/03	3	42.40	8	43.07	42.80	-5	8,271	-0.06%
2020/01/02	2	43.05	6	43.10	43.10	-4	8,253	-0.05%
2019/12/31	72	42.64	6	42.83	42.55	66	8,331	0.79%
2019/12/30	129	42.60	0	0.00	42.55	129	8,401	1.54%	大買/鉅額交易
2019/12/27	3	42.38	0	0.00	42.35	3	8,440	0.04%
2019/12/26	0	0.00	2	42.53	42.20	-2	8,527	-0.02%
2019/12/25	12	41.94	2	42.33	42.45	10	8,590	0.12%
2019/12/24	17	41.62	5	41.92	41.45	12	8,942	0.13%
2019/12/23	8	42.36	4	42.00	41.95	4	8,962	0.04%
2019/12/20	3	42.22	2	42.35	42.60	1	9,107	0.01%
2019/12/19	1	42.90	10	42.65	42.75	-9	9,700	-0.09%
2019/12/18	53	43.27	14	43.48	42.60	39	10,083	0.39%
2019/12/17	99	44.52	28	44.37	44.25	71	10,305	0.69%
2019/12/16	29	46.03	18	46.25	46.80	11	10,013	0.11%
2019/12/13	10	45.21	12	45.49	45.30	-2	9,961	-0.02%
2019/12/12	34	45.45	3	45.63	44.85	31	10,269	0.30%
2019/12/11	14	45.08	8	45.13	45.30	6	10,281	0.06%
2019/12/10	3	44.28	11	44.49	45.00	-8	10,391	-0.08%
2019/12/09	8	45.45	9	45.77	45.00	-1	10,420	-0.01%
2019/12/06	16	45.32	6	45.74	45.30	10	10,519	0.10%
2019/12/05	32	45.70	90	46.15	45.40	-58	10,532	-0.55%
2019/12/04	19	45.06	17	45.29	45.25	2	10,426	0.02%
2019/12/03	12	44.34	6	44.46	44.50	6	10,636	0.06%
2019/12/02	29	44.01	37	43.98	44.85	-8	10,677	-0.07%
2019/11/29	71	45.21	105	45.38	44.40	-34	10,682	-0.32%	大賣/
2019/11/28	29	43.72	28	43.80	43.90	1	10,301	0.01%
2019/11/27	17	42.86	5	42.95	42.60	12	10,422	0.12%
2019/11/26	21	42.63	52	42.68	43.00	-31	10,526	-0.29%
2019/11/25	4	41.36	1	41.60	41.25	3	10,621	0.03%
2019/11/22	2	41.05	1	41.15	41.00	1	11,289	0.01%
2019/11/21	3	40.38	4	40.58	41.00	-1	11,463	-0.01%
2019/11/20	3	40.73	9	40.53	40.60	-6	11,769	-0.05%
2019/11/19	3	41.13	1	41.20	40.75	2	11,960	0.02%
2019/11/18	2	41.15	0	0.00	41.05	2	12,160	0.02%
2019/11/15	4	41.18	5	41.42	40.90	-1	12,388	-0.01%
2019/11/14	4	40.70	9	40.59	40.65	-5	12,744	-0.04%
2019/11/13	6	41.15	2	41.08	41.30	4	12,941	0.03%
2019/11/12	5	41.53	4	41.79	41.45	1	13,341	0.01%
2019/11/11	4	40.80	1	40.40	40.40	3	13,834	0.02%
2019/11/08	13	41.29	4	41.45	41.00	9	14,410	0.06%
2019/11/07	26	40.64	7	40.61	40.60	19	14,552	0.13%
2019/11/06	58	43.06	3	42.67	42.00	55	14,468	0.38%
2019/11/05	35	44.69	140	44.42	45.30	-105	14,132	-0.74%	大賣/鉅額交易
2019/11/04	10	43.91	29	43.56	43.50	-19	13,749	-0.14%
2019/11/01	2	43.45	10	43.40	43.50	-8	13,691	-0.06%
2019/10/31	16	43.48	14	43.78	43.35	2	13,704	0.01%
2019/10/30	1	43.05	3	43.43	43.65	-2	13,699	-0.01%
2019/10/29	18	43.05	5	43.47	42.80	13	13,673	0.10%
2019/10/28	7	43.56	5	44.09	43.85	2	13,617	0.01%
2019/10/25	13	43.26	6	43.48	43.15	7	13,563	0.05%
2019/10/24	23	44.30	0	0.00	44.10	23	13,517	0.17%
2019/10/23	127	44.82	69.3	44.47	44.35	57.7	13,520	0.43%	大買/
2019/10/22	13	43.48	42.1	43.78	44.10	-29.1	13,312	-0.22%
2019/10/21	25	42.69	0	0.00	42.75	25	13,039	0.19%
2019/10/18	6	42.19	2	42.43	42.25	4	12,991	0.03%
2019/10/17	2.2	42.09	1	41.70	41.95	1.2	12,961	0.01%
2019/10/16	4.2	42.23	37	42.06	42.00	-32.8	12,920	-0.25%
2019/10/15	9	42.44	15	42.60	42.45	-6	12,807	-0.05%
2019/10/14	1	41.30	9	41.67	41.15	-8	12,605	-0.06%
2019/10/09	5	40.64	4	40.51	40.50	1	12,511	0.01%
2019/10/08	4	41.39	4	41.34	41.25	0	12,425	0.00%
2019/10/07	13	41.99	2	42.18	42.00	11	12,362	0.09%
2019/10/04	7	40.97	7	41.40	41.00	0	12,222	0.00%
2019/10/03	14	41.65	4	41.80	41.95	10	12,128	0.08%
2019/10/02	25	41.55	14	41.81	42.40	11	12,070	0.09%
2019/10/01	4	40.76	2	40.68	41.00	2	11,963	0.02%
2019/09/27	52	41.35	12	41.65	40.60	40	11,886	0.34%
2019/09/26	6	43.63	4	43.55	43.50	2	11,505	0.02%
2019/09/25	10	43.55	14	43.48	43.20	-4	11,442	-0.03%
2019/09/24	146	44.27	48	43.92	43.45	98	11,299	0.87%	大買/
2019/09/23	56	47.53	7	47.01	46.80	49	10,695	0.46%
2019/09/20	6	47.91	68	48.37	48.60	-62	10,293	-0.60%
2019/09/19	10	46.24	12	46.57	46.90	-2	9,803	-0.02%
2019/09/18	6	47.09	5	46.95	46.55	1	9,709	0.01%
2019/09/17	20	47.48	104	47.22	47.10	-84	9,484	-0.89%	大賣/
2019/09/16	29	46.24	27	46.49	46.50	2	9,039	0.02%
2019/09/12	5	45.13	4	45.40	46.35	1	8,913	0.01%
2019/09/11	8	45.53	4.2	45.66	45.20	3.8	8,751	0.04%
2019/09/10	7	45.29	11	45.49	45.30	-4	8,666	-0.05%
2019/09/09	67	46.52	12	46.62	46.50	55	8,491	0.65%
2019/09/06	5	46.85	72	45.86	46.30	-67	8,432	-0.79%
2019/09/05	15	46.92	36	46.65	46.70	-21	8,273	-0.25%
2019/09/04	20	44.65	0	0.00	45.25	20	7,862	0.25%
2019/09/03	7	45.34	15	45.60	45.05	-8	7,723	-0.10%
2019/09/02	5	44.42	3	44.38	44.50	2	7,511	0.03%
2019/08/30	29	46.10	51	43.50	43.20	-22	7,313	-0.30%
2019/08/29	17	46.60	21	46.52	46.80	-4	6,927	-0.06%
2019/08/28	44	46.24	32	46.60	46.30	12	6,709	0.18%
2019/08/27	33	46.03	44	46.29	46.50	-11	6,414	-0.17%
2019/08/26	17	43.24	46	43.25	43.55	-29	5,719	-0.51%
2019/08/23	16	43.19	22	43.44	42.95	-6	5,531	-0.11%
2019/08/22	19	42.97	4	42.55	42.30	15	5,193	0.29%
2019/08/21	7	42.19	9	42.03	42.00	-2	4,975	-0.04%
2019/08/20	16.2	41.81	10	41.91	40.80	6.2	4,749	0.13%
2019/08/19	25	43.02	17	43.58	42.30	8	4,500	0.18%
2019/08/16	15	41.22	22	41.38	41.75	-7	4,112	-0.17%
2019/08/15	21	41.64	37	41.51	41.80	-16	3,876	-0.41%
2019/08/14	8	40.85	69	40.39	41.50	-61	3,444	-1.77%
2019/08/13	81	38.04	68	38.40	38.20	13	2,872	0.45%
2019/08/12	53	35.55	36	37.89	38.10	17	2,255	0.75%
2019/08/08	7	33.80	14	34.67	34.65	-7	2,010	-0.35%
2019/08/07	16	33.69	0	0.00	33.65	16	1,853	0.86%
2019/08/06	2	31.30	11	31.22	32.65	-9	1,774	-0.51%
2019/08/05	3	32.08	2	32.00	32.00	1	1,759	0.06%
2019/08/02	5	32.20	16	32.27	32.30	-11	1,764	-0.62%
2019/08/01	6	33.78	9	33.72	33.40	-3	1,744	-0.17%
2019/07/31	2	32.75	2	33.35	33.35	0	1,681	0.00%
2019/07/30	57	33.63	4	33.23	32.80	53	1,668	3.18%
2019/07/29	22	33.43	5	33.70	33.70	17	1,635	1.04%
2019/07/26	8	32.86	0	0.00	33.10	8	1,575	0.51%
2019/07/25	14	32.88	7	33.04	32.75	7	1,546	0.45%
2019/07/24	5	31.75	0	0.00	31.85	5	1,474	0.34%
2019/07/23	2	31.60	1	31.80	31.80	1	1,489	0.07%
2019/07/19	0	0.00	10	31.30	31.15	-10	1,504	-0.66%
2019/07/17	1	31.05	0	0.00	31.00	1	1,504	0.07%
2019/07/16	5	31.35	5	31.10	31.10	0	1,542	0.00%
2019/07/12	6	31.05	6	30.95	30.95	0	1,615	0.00%
2019/07/10	4	30.65	0	0.00	30.75	4	1,765	0.23%
2019/07/09	2	30.70	1	30.50	30.45	1	1,802	0.06%
2019/07/08	1	31.00	0	0.00	30.90	1	1,820	0.05%
2019/07/04	0	0.00	4	31.38	31.45	-4	1,864	-0.21%
2019/07/03	0	0.00	3	30.92	30.90	-3	1,975	-0.15%
2019/07/02	0	0.00	2	31.33	31.50	-2	2,063	-0.10%
2019/07/01	0	0.00	13	31.05	31.45	-13	2,088	-0.62%
2019/06/28	11	32.55	27	32.24	32.10	-16	2,361	-0.68%
2019/06/27	4	32.45	1	32.65	32.60	3	2,417	0.12%
2019/06/26	6	31.93	6	31.83	31.80	0	2,493	0.00%
2019/06/25	4	31.83	0	0.00	31.95	4	2,505	0.16%
2019/06/24	3	32.33	0	0.00	32.30	3	2,576	0.12%
2019/06/21	14	32.34	10	32.50	32.50	4	2,585	0.15%
2019/06/20	2	32.48	11	32.49	32.70	-9	2,619	-0.34%
2019/06/19	6	32.18	9	31.93	32.00	-3	2,584	-0.12%
2019/06/18	2	31.70	2	31.90	31.70	0	2,568	0.00%
2019/06/17	7	30.90	5	31.05	31.05	2	2,561	0.08%
2019/06/14	20	31.12	14	31.40	31.35	6	2,623	0.23%
2019/06/13	4	30.41	2	30.48	31.00	2	2,623	0.08%
2019/06/12	1	29.10	0	0.00	29.35	1	2,608	0.04%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/10	0	0.00	6	28.73	28.80	-6	2,623	-0.23%
2019/06/06	1	28.75	0	0.00	28.45	1	2,638	0.04%
2019/06/05	0	0.00	1	28.90	28.85	-1	2,645	-0.04%
2019/05/31	17	29.16	1	29.40	29.00	16	2,734	0.59%
2019/05/29	1	28.25	1	28.45	28.15	0	2,785	0.00%
2019/05/27	6	28.27	0	0.00	28.15	6	3,286	0.18%
2019/05/23	0	0.00	1	28.45	28.30	-1	3,368	-0.03%
2019/05/21	5	28.45	0	0.00	29.10	5	3,435	0.15%
2019/05/20	1	28.55	1	28.55	28.50	0	3,451	0.00%
2019/05/17	0	0.00	11	29.29	28.85	-11	3,485	-0.32%
2019/05/16	5	29.85	2	30.05	29.60	3	3,536	0.08%
2019/05/15	1	30.25	0	0.00	30.05	1	3,645	0.03%
2019/05/14	1	28.55	1	28.70	29.50	0	3,661	0.00%
2019/05/13	11	28.80	16	28.86	28.70	-5	3,712	-0.13%
2019/05/10	3	30.53	1	29.75	29.85	2	3,759	0.05%
2019/05/09	10	30.65	0	0.00	30.35	10	3,760	0.27%
2019/05/08	0	0.00	1	31.30	31.30	-1	3,748	-0.03%
2019/05/07	1	32.00	0	0.00	31.85	1	3,774	0.03%
2019/05/03	2	33.05	0	0.00	32.90	2	3,807	0.05%
2019/05/02	1	32.80	0	0.00	33.00	1	3,818	0.03%
2019/04/30	3	32.50	0	0.00	32.80	3	3,854	0.08%
2019/04/26	0	0.00	1	34.30	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	2	34.93	34.60	-2	3,952	-0.05%
2019/04/24	2	34.28	2	34.43	34.65	0	4,013	0.00%
2019/04/23	1	34.30	1	34.30	34.40	0	4,004	0.00%
2019/04/22	24	34.80	11	35.01	34.55	13	4,007	0.32%
2019/04/19	12	34.18	5	34.60	34.90	7	4,037	0.17%
2019/04/18	10	34.90	3	34.40	33.85	7	4,000	0.17%
2019/04/17	13	34.63	6	34.72	34.50	7	3,983	0.18%
2019/04/16	2	34.35	13.2	34.77	34.90	-11.2	4,021	-0.28%
2019/04/15	11	33.75	1	33.75	33.75	10	3,935	0.25%
2019/04/11	0	0.00	3	33.55	33.15	-3	3,913	-0.08%
2019/04/10	5	33.80	16	33.91	33.85	-11	3,898	-0.28%
2019/04/09	5	34.65	14	34.85	34.35	-9	3,879	-0.23%
2019/04/08	17	33.79	15	33.89	34.00	2	3,761	0.05%
2019/04/03	6	34.54	8	34.44	34.60	-2	3,670	-0.05%
2019/04/02	44	34.78	22	34.88	34.55	22	3,618	0.61%
2019/04/01	6	33.38	5	33.30	33.40	1	3,357	0.03%
2019/03/29	16	33.26	19	33.08	33.30	-3	3,274	-0.09%
2019/03/28	2	32.25	0	0.00	32.45	2	3,149	0.06%
2019/03/27	10	32.75	6	32.73	32.70	4	3,173	0.13%
2019/03/26	1	32.10	0	0.00	31.85	1	3,124	0.03%
2019/03/25	5	31.90	0	0.00	31.95	5	3,122	0.16%
2019/03/22	3	31.98	0	0.00	32.15	3	3,069	0.10%
2019/03/21	4	32.23	0	0.00	32.15	4	3,059	0.13%
2019/03/20	1	31.80	0	0.00	31.85	1	3,073	0.03%
2019/03/19	0	0.00	1	32.65	32.20	-1	3,165	-0.03%
2019/03/18	1	32.50	4	32.48	32.50	-3	3,114	-0.10%
2019/03/15	5	31.85	0	0.00	31.75	5	3,052	0.16%
2019/03/13	0	0.00	3	30.90	30.80	-3	3,133	-0.10%
2019/03/07	0	0.00	2	31.40	31.30	-2	3,361	-0.06%
2019/03/06	6	31.32	0	0.00	31.30	6	3,401	0.18%
2019/03/05	1	31.80	0	0.00	31.65	1	3,417	0.03%
2019/03/04	8	32.03	5	32.10	32.00	3	3,417	0.09%
2019/02/27	1	32.10	1	32.00	32.50	0	3,436	0.00%
2019/02/26	15	32.48	20	32.72	32.55	-5	3,339	-0.15%
2019/02/25	3	30.90	6	30.82	31.20	-3	2,972	-0.10%
2019/02/22	0	0.00	1	30.40	30.30	-1	2,923	-0.03%
2019/02/19	8	30.75	0	0.00	30.60	8	2,943	0.27%
2019/02/15	2	30.88	0	0.00	31.00	2	2,918	0.07%
2019/02/14	7	31.06	1	31.05	31.20	6	2,878	0.21%
2019/02/12	14	30.32	10	30.25	30.60	4	2,821	0.14%
2019/02/11	2	31.40	2	30.85	30.70	0	2,757	0.00%
2019/01/29	0	0.00	5	29.85	29.80	-5	2,682	-0.19%
2019/01/28	1	30.40	0	0.00	30.15	1	2,676	0.04%
2019/01/25	2	29.90	6	29.83	30.05	-4	2,701	-0.15%
2019/01/24	0	0.00	10	29.37	29.30	-10	2,658	-0.38%
2019/01/23	1	29.75	2	29.65	29.55	-1	2,654	-0.04%
2019/01/22	4	29.96	1	30.00	30.00	3	2,639	0.11%
2019/01/21	12	30.05	9	30.33	30.05	3	2,591	0.12%
2019/01/18	1	29.80	1	29.45	29.30	0	2,512	0.00%
2019/01/17	1	29.20	0	0.00	29.15	1	2,491	0.04%
2019/01/16	40	29.37	38	29.37	29.55	2	2,448	0.08%
2019/01/14	1	28.15	0	0.00	28.05	1	2,339	0.04%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/08	0	0.00	2	27.83	27.90	-2	2,242	-0.09%
2019/01/07	1	26.50	0	0.00	27.30	1	2,172	0.05%
2019/01/04	2	26.25	0	0.00	26.40	2	2,170	0.09%
2019/01/03	1	27.00	16	27.21	27.15	-15	2,196	-0.68%
2019/01/02	0	0.00	10	27.55	27.55	-10	2,192	-0.46%
2018/12/26	2	28.98	10	28.94	28.25	-8	2,194	-0.36%
2018/12/24	11	29.44	2	29.63	29.85	9	2,183	0.41%
2018/12/20	1	29.00	5	28.80	28.30	-4	2,195	-0.18%
2018/12/19	2	28.75	6	28.32	29.30	-4	2,155	-0.19%
2018/12/18	1	28.05	15	28.08	28.10	-14	2,125	-0.66%
2018/12/17	0	0.00	0.4	28.55	28.55	-0.4	2,123	-0.02%
2018/12/14	1	28.80	0	0.00	29.15	1	2,147	0.05%
2018/12/12	9	30.05	1	29.50	30.00	8	2,202	0.36%
2018/12/11	0	0.00	7	28.21	28.90	-7	2,113	-0.33%
2018/12/10	20	27.68	20	27.70	27.70	0	2,176	0.00%
2018/12/07	17	28.05	38	28.18	28.20	-21	2,176	-0.96%
2018/12/06	3	29.97	0	0.00	29.10	3	2,101	0.14%
2018/12/05	3	31.03	1	31.00	30.70	2	2,055	0.10%
2018/12/04	2	31.20	8	31.56	31.95	-6	2,034	-0.29%
2018/12/03	3	30.55	3	30.80	30.90	0	1,987	0.00%
2018/11/30	3	29.37	4	29.71	30.00	-1	1,923	-0.05%
2018/11/29	13	30.10	14	29.88	29.60	-1	1,891	-0.05%
2018/11/28	4	28.68	4	29.20	29.40	0	1,809	0.00%
2018/11/27	0	0.00	2	28.65	28.85	-2	1,772	-0.11%
2018/11/26	1	28.65	3	28.53	28.45	-2	1,750	-0.11%
2018/11/23	3	27.77	15	27.57	27.30	-12	1,706	-0.70%
2018/11/22	1	28.80	0	0.00	28.00	1	1,724	0.06%
2018/11/21	5	28.15	2	28.20	28.30	3	1,742	0.17%
2018/11/20	4	28.50	3	28.48	28.40	1	1,737	0.06%
2018/11/19	16	28.74	0	0.00	29.00	16	1,710	0.94%
2018/11/14	0	0.00	11	27.93	27.70	-11	1,647	-0.67%
2018/11/13	2	27.95	0	0.00	28.05	2	1,671	0.12%
2018/11/12	14	28.41	4	28.39	28.35	10	1,689	0.59%
2018/11/06	1	27.30	0	0.00	26.70	1	1,720	0.06%
2018/11/02	3	27.07	5	27.37	27.15	-2	1,795	-0.11%
2018/11/01	1	26.00	1	26.05	26.00	0	1,743	0.00%
2018/10/31	0	0.00	2	24.55	25.45	-2	1,740	-0.11%
2018/10/30	1	23.80	0	0.00	23.90	1	1,733	0.06%
2018/10/29	2	24.00	0	0.00	23.95	2	1,746	0.11%
2018/10/26	1	24.50	0	0.00	24.00	1	1,786	0.06%
2018/10/25	1	24.25	1	24.70	24.05	0	1,820	0.00%
2018/10/23	0	0.00	3	25.40	25.30	-3	1,835	-0.16%
2018/10/22	1	25.30	1	25.60	25.90	0	1,847	0.00%
2018/10/19	1	25.25	1	25.25	25.45	0	1,863	0.00%
2018/10/18	0.1	25.85	0	0.00	25.85	0.1	1,875	0.01%
2018/10/17	0	0.00	1	26.70	26.20	-1	1,908	-0.05%
2018/10/12	1	23.45	1	25.10	25.60	0	1,912	0.00%
2018/10/11	6	25.81	0	0.00	25.75	6	1,897	0.32%
2018/10/08	1	29.00	0	0.00	29.10	1	1,885	0.05%
2018/10/05	1	30.75	9	29.93	29.30	-8	1,896	-0.42%
2018/10/04	1	31.75	1	31.25	31.25	0	1,879	0.00%
2018/10/02	0	0.00	56	32.50	31.90	-56	1,892	-2.96%
2018/10/01	2	32.18	2	32.65	32.45	0	1,906	0.00%
2018/09/28	3.1	31.95	2	32.18	31.90	1.1	1,948	0.06%
2018/09/27	4	31.95	0	0.00	31.85	4	1,955	0.20%
2018/09/26	3	31.57	0	0.00	31.55	3	1,904	0.16%
2018/09/25	2	31.20	0	0.00	31.55	2	1,945	0.10%
2018/09/20	1	32.10	0	0.00	31.40	1	2,000	0.05%
2018/09/19	5	32.81	4	33.01	32.60	1	2,034	0.05%
2018/09/18	0	0.00	9	32.00	32.00	-9	1,990	-0.45%
2018/09/17	1	31.95	1	32.15	32.25	0	2,018	0.00%
2018/09/14	25	31.00	0	0.00	32.80	25	2,040	1.23%
2018/09/12	40	29.59	1	29.80	29.35	39	1,973	1.98%
2018/09/11	1	29.05	1	29.20	29.35	0	1,986	0.00%
2018/09/10	1.2	28.92	2	29.68	28.40	-0.8	2,006	-0.04%
2018/09/07	0	0.00	4	30.65	30.60	-4	1,997	-0.20%
2018/09/05	4	32.95	1	32.65	32.70	3	2,066	0.15%
2018/09/04	2	32.00	0	0.00	32.25	2	2,247	0.09%
2018/08/30	0	0.00	1	32.80	32.75	-1	2,359	-0.04%
2018/08/29	2	33.53	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	1	32.75	33.30	-1	2,399	-0.04%
2018/08/23	2	32.28	1	32.10	32.10	1	2,534	0.04%
2018/08/22	1	31.90	0	0.00	31.80	1	2,538	0.04%
2018/08/20	1	31.85	8	32.23	31.80	-7	2,565	-0.27%
2018/08/17	4	33.13	0	0.00	33.40	4	2,584	0.15%
2018/08/16	1	32.40	1	32.60	32.60	0	2,627	0.00%
2018/08/15	0	0.00	3	32.92	32.80	-3	2,621	-0.11%
2018/08/14	1	33.20	3	33.40	33.50	-2	2,631	-0.08%
2018/08/13	5	33.26	2	34.83	32.60	3	2,627	0.11%
2018/08/10	6	36.38	1	35.90	35.80	5	2,563	0.20%
2018/08/09	1.1	37.49	0	0.00	37.45	1.1	2,554	0.04%
2018/08/08	3	37.82	0	0.00	37.70	3	2,558	0.12%
2018/08/07	0.2	37.75	0	0.00	37.85	0.2	2,579	0.01%
2018/08/06	1	38.05	1	38.00	38.00	0	2,584	0.00%
2018/08/03	2	38.18	0	0.00	38.20	2	2,602	0.08%
2018/08/02	0	0.00	1	38.80	38.50	-1	2,624	-0.04%
2018/08/01	10	38.60	0	0.00	39.00	10	2,603	0.38%
2018/07/31	0	0.00	2	38.53	38.65	-2	2,586	-0.08%
2018/07/30	0	0.00	1	38.45	38.05	-1	2,594	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/26	1	38.00	2	38.10	38.05	-1	2,625	-0.04%
2018/07/24	4	37.73	2	37.73	38.00	2	2,620	0.08%
2018/07/23	1	37.45	20	37.39	37.30	-19	2,596	-0.73%
2018/07/18	3	38.02	1	37.70	37.70	2	2,699	0.07%
2018/07/17	20	38.52	6	38.00	38.00	14	2,771	0.51%
2018/07/16	1	37.75	0	0.00	37.85	1	2,780	0.04%
2018/07/13	0	0.00	11	37.79	37.70	-11	2,812	-0.39%
2018/07/10	1	37.90	0	0.00	37.75	1	2,944	0.03%
2018/07/09	0	0.00	1	37.95	37.80	-1	3,295	-0.03%
2018/07/06	12	37.82	3	37.50	38.00	9	3,328	0.27%
2018/07/05	2	38.10	3	37.35	37.20	-1	3,292	-0.03%
2018/07/03	1	38.20	1	37.65	37.60	0	3,303	0.00%
2018/07/02	2	37.28	61	37.70	37.25	-59	3,281	-1.80%
2018/06/29	3	37.62	2	37.75	37.60	1	3,293	0.03%
2018/06/28	31	40.48	20	40.10	40.00	11	3,311	0.33%
2018/06/27	4	40.83	2	40.65	40.35	2	3,296	0.06%
2018/06/26	2	40.38	10	40.32	40.20	-8	3,309	-0.24%
2018/06/25	0	0.00	3	41.90	41.25	-3	3,337	-0.09%
2018/06/22	10	41.00	0	0.00	41.05	10	3,324	0.30%
2018/06/21	30	41.50	0	0.00	41.40	30	3,325	0.90%
2018/06/20	1	40.75	21	41.77	40.85	-20	3,344	-0.60%
2018/06/19	4	42.00	1	41.60	41.50	3	3,344	0.09%
2018/06/15	10	42.00	1	42.10	42.25	9	3,341	0.27%
2018/06/14	2	41.80	3	42.05	41.65	-1	3,314	-0.03%
2018/06/13	5	41.78	2	41.50	41.45	3	3,282	0.09%
2018/06/12	44	42.84	3	42.55	42.20	41	3,249	1.26%
2018/06/11	1	40.85	4	41.30	41.50	-3	3,079	-0.10%
2018/06/08	2	40.68	0	0.00	40.60	2	3,144	0.06%
2018/06/07	3	40.72	1	41.10	40.65	2	3,184	0.06%
2018/06/05	3	40.53	1	40.90	40.05	2	3,324	0.06%
2018/06/04	2	40.20	1	40.45	40.30	1	3,317	0.03%
2018/06/01	1	39.80	0	0.00	39.85	1	3,321	0.03%
2018/05/31	2	40.20	2	40.25	39.85	0	3,334	0.00%
2018/05/30	1	38.85	3	38.93	38.85	-2	3,286	-0.06%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.15	0	0.00	39.10	1	3,434	0.03%
2018/05/24	0	0.00	2	39.43	39.55	-2	3,460	-0.06%
2018/05/23	0	0.00	1	38.90	38.85	-1	3,418	-0.03%
2018/05/22	0	0.00	1	39.20	39.00	-1	3,449	-0.03%
2018/05/18	1	38.85	0	0.00	38.75	1	3,462	0.03%
2018/05/17	4	39.30	8	39.20	39.25	-4	3,513	-0.11%
2018/05/16	6	38.43	0	0.00	38.50	6	3,507	0.17%
2018/05/15	1	38.35	1	38.75	38.25	0	3,546	0.00%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/10	0	0.00	1	38.70	39.05	-1	3,711	-0.03%
2018/05/09	2	38.35	1	38.35	38.40	1	3,736	0.03%
2018/05/08	1	37.70	0	0.00	37.85	1	3,789	0.03%
2018/05/04	1	38.10	0	0.00	38.15	1	3,982	0.03%
2018/05/03	2	38.23	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/27	2	39.10	1	39.25	39.10	1	4,217	0.02%
2018/04/26	3	39.63	1	39.80	39.00	2	4,253	0.05%
2018/04/25	6	39.63	6	38.98	39.90	0	4,308	0.00%
2018/04/24	4	39.85	2	40.35	39.55	2	4,371	0.05%
2018/04/23	3	41.20	1	42.15	41.25	2	4,359	0.05%
2018/04/20	4	43.18	10	43.60	43.10	-6	4,368	-0.14%
2018/04/19	7	43.22	4	43.21	43.10	3	4,430	0.07%
2018/04/18	0.3	42.85	15	43.10	42.85	-14.7	4,569	-0.32%
2018/04/17	1	42.75	1	43.30	42.65	0	4,625	0.00%
2018/04/16	3	43.58	13	43.51	43.40	-10	4,656	-0.21%
2018/04/13	13	44.41	23.1	44.05	43.95	-10.1	4,860	-0.21%
2018/04/12	4	41.49	0	0.00	42.30	4	5,110	0.08%
2018/04/11	0	0.00	2	41.10	41.05	-2	5,324	-0.04%
2018/04/10	2	41.50	2	41.45	41.00	0	5,359	0.00%
2018/04/09	1	41.50	20	41.58	41.30	-19	5,461	-0.35%
2018/04/03	1	42.70	5	42.57	42.50	-4	5,469	-0.07%
2018/04/02	7	43.26	7	43.18	43.15	0	5,508	0.00%
2018/03/31	2	43.73	11	43.48	43.35	-9	5,627	-0.16%
2018/03/30	18	43.10	3	43.23	43.15	15	5,713	0.26%
2018/03/29	12	43.50	3	43.05	43.05	9	5,768	0.16%
2018/03/28	23	43.01	6	43.08	43.05	17	5,779	0.29%
2018/03/27	6	42.54	13	42.55	42.60	-7	5,873	-0.12%
2018/03/26	0	0.00	1	41.50	41.75	-1	5,918	-0.02%
2018/03/23	3	41.30	9	41.22	41.20	-6	5,934	-0.10%
2018/03/22	4	42.55	14	42.34	42.25	-10	5,938	-0.17%
2018/03/21	11	42.77	1	42.80	42.55	10	6,059	0.17%
2018/03/20	6	42.35	26	42.14	42.15	-20	6,083	-0.33%
2018/03/19	10	42.65	0	0.00	42.45	10	6,177	0.16%
2018/03/16	13	42.67	1	42.45	42.45	12	6,222	0.19%
2018/03/15	6	43.00	3	42.93	42.95	3	6,249	0.05%
2018/03/14	6	43.88	54	43.82	43.25	-48	6,329	-0.76%
2018/03/13	8	43.35	4	43.50	43.55	4	6,380	0.06%
2018/03/12	17	43.57	6	43.34	43.25	11	6,518	0.17%
2018/03/09	55	43.20	1	43.05	43.20	54	6,528	0.83%
2018/03/08	3	42.50	6	42.68	42.50	-3	6,468	-0.05%
2018/03/07	0	0.00	21	42.49	42.45	-21	6,481	-0.32%
2018/03/06	16.1	42.44	0	0.00	42.20	16.1	6,567	0.24%
2018/03/05	12	42.54	1	42.35	42.35	11	6,667	0.16%
2018/03/02	15	43.41	1	43.40	43.20	14	6,704	0.21%
2018/03/01	11	43.17	14	42.69	43.30	-3	6,668	-0.04%
2018/02/27	1	42.65	6	42.49	42.40	-5	6,750	-0.07%
2018/02/26	20	42.23	16	42.38	42.35	4	6,778	0.06%
2018/02/23	0	0.00	1	41.60	41.60	-1	6,778	-0.01%
2018/02/22	10	40.95	10	41.75	41.45	0	6,832	0.00%
2018/02/21	0	0.00	2	40.20	40.80	-2	6,834	-0.03%
2018/02/12	1	39.30	0	0.00	39.30	1	6,862	0.01%
2018/02/09	12	37.73	10	39.29	39.45	2	6,936	0.03%
2018/02/08	7	39.91	0	0.00	39.80	7	6,955	0.10%
2018/02/07	11	41.71	9	41.74	41.30	2	7,144	0.03%
2018/02/06	13.3	39.91	23	40.88	40.50	-9.7	7,439	-0.13%
2018/02/05	10	43.70	17	42.84	43.70	-7	7,371	-0.09%
2018/02/01	8	44.29	8	44.20	43.60	0	7,484	0.00%
2018/01/31	8	43.14	5	43.20	44.05	3	7,600	0.04%
2018/01/30	8	43.81	11	43.79	43.65	-3	7,710	-0.04%
2018/01/29	7.4	44.16	13	44.00	43.60	-5.6	7,968	-0.07%
2018/01/26	17	43.59	8	43.41	43.10	9	7,980	0.11%
2018/01/25	21	42.85	34	43.12	43.05	-13	8,232	-0.16%
2018/01/24	5	41.93	4	41.91	41.85	1	8,277	0.01%
2018/01/23	14	42.36	15	42.19	42.15	-1	8,480	-0.01%
2018/01/22	10	42.40	0	0.00	41.90	10	8,993	0.11%
2018/01/19	11	41.94	17	41.78	41.70	-6	9,081	-0.07%
2018/01/18	14	43.09	1	42.70	42.50	13	9,067	0.14%
2018/01/17	1	42.70	0	0.00	42.45	1	9,108	0.01%
2018/01/16	4	43.28	5	43.23	43.10	-1	9,125	-0.01%
2018/01/15	9	44.41	5	44.67	44.00	4	9,125	0.04%
2018/01/12	5	44.31	20	44.18	44.60	-15	9,108	-0.16%
2018/01/11	4	43.46	11	43.95	43.35	-7	9,218	-0.08%
2018/01/10	10	43.84	1	44.25	43.65	9	9,373	0.10%
2018/01/09	16	45.00	14	44.85	44.05	2	9,536	0.02%
2018/01/08	15	45.34	36	44.78	44.90	-21	9,404	-0.22%
2018/01/05	9	42.74	11	42.80	42.80	-2	8,875	-0.02%
2018/01/04	5	41.57	11	41.60	41.40	-6	8,731	-0.07%
2018/01/03	8	42.00	11	42.02	41.75	-3	8,915	-0.03%
2018/01/02	6	41.03	5	41.31	41.10	1	9,051	0.01%