金居 (8358)-大昌-新店券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	61.47	12	60.48	61.50	2	1,523	0.13%
2024/11/20	1	57.50	0	0.00	56.80	1	1,454	0.07%
2024/11/19	0	0.00	1	57.10	57.40	-1	1,498	-0.07%
2024/11/18	0	0.00	16	56.50	56.30	-16	1,552	-1.03%
2024/11/15	2	57.40	0	0.00	57.20	2	1,564	0.13%
2024/11/13	1	58.10	1	58.30	57.80	0	1,593	0.00%
2024/11/12	4	57.98	0	0.00	57.80	4	1,621	0.25%
2024/11/11	3	58.53	3	58.90	59.10	0	1,649	0.00%
2024/11/08	9	60.80	0	0.00	60.30	9	1,664	0.54%
2024/11/06	0	0.00	1	60.30	60.40	-1	1,705	-0.06%
2024/11/01	0	0.00	3	60.20	60.70	-3	1,949	-0.15%
2024/10/30	1	59.80	0	0.00	59.50	1	1,977	0.05%
2024/10/29	3	60.30	1	60.50	60.10	2	2,017	0.10%
2024/10/28	4	61.73	1	61.00	61.00	3	2,031	0.15%
2024/10/25	2	61.50	6	60.87	61.80	-4	2,037	-0.20%
2024/10/24	2	60.10	0	0.00	59.80	2	2,039	0.10%
2024/10/23	0	0.00	1	60.60	60.80	-1	2,074	-0.05%
2024/10/22	0	0.00	2	60.25	60.20	-2	2,112	-0.09%
2024/10/21	0	0.00	2	60.00	59.90	-2	2,210	-0.09%
2024/10/18	4	59.55	0	0.00	58.90	4	2,277	0.18%
2024/10/17	0	0.00	2	59.90	59.90	-2	2,359	-0.08%
2024/10/16	0	0.00	1	59.20	59.00	-1	2,432	-0.04%
2024/10/14	11	58.65	0	0.00	59.10	11	2,714	0.41%
2024/10/11	2	58.50	29	58.46	58.50	-27	2,921	-0.92%
2024/10/09	17	59.85	1	60.50	59.60	16	3,527	0.45%
2024/10/08	0	0.00	2	60.10	60.10	-2	3,759	-0.05%
2024/10/07	10	60.60	0	0.00	60.80	10	3,858	0.26%
2024/10/04	1	59.90	0	0.00	59.90	1	3,974	0.03%
2024/10/01	3	60.60	0	0.00	60.70	3	4,111	0.07%
2024/09/27	1	62.00	0	0.00	62.00	1	4,198	0.02%
2024/09/26	19	62.46	0	0.00	61.70	19	4,241	0.45%
2024/09/25	0	0.00	1	62.50	62.20	-1	4,294	-0.02%
2024/09/23	0	0.00	2	61.90	61.80	-2	4,402	-0.05%
2024/09/20	2	61.60	5	62.00	61.30	-3	4,520	-0.07%
2024/09/16	10	61.58	0	0.00	61.70	10	4,844	0.21%
2024/09/13	1	61.00	0	0.00	61.30	1	4,913	0.02%
2024/09/10	1	60.90	1	59.80	59.80	0	5,147	0.00%
2024/09/09	0	0.00	8	59.89	61.00	-8	5,179	-0.15%
2024/09/06	2	60.90	2	60.70	60.60	0	5,247	0.00%
2024/09/05	0	0.00	2	60.70	60.70	-2	5,376	-0.04%
2024/09/04	6	60.67	0	0.00	60.30	6	5,465	0.11%
2024/09/03	12	65.22	10	64.50	64.00	2	5,479	0.04%
2024/09/02	2	64.90	0	0.00	64.50	2	5,485	0.04%
2024/08/30	13	65.22	24	65.29	64.80	-11	5,487	-0.20%
2024/08/29	3	63.80	1	63.20	63.80	2	5,509	0.04%
2024/08/28	1	64.00	3	63.87	63.70	-2	5,546	-0.04%
2024/08/27	1	63.90	1	63.90	63.90	0	5,572	0.00%
2024/08/26	5	63.78	3	64.13	63.40	2	5,635	0.04%
2024/08/23	2	63.20	9	63.11	64.00	-7	5,655	-0.12%
2024/08/22	1	63.20	5	63.20	63.10	-4	5,716	-0.07%
2024/08/20	14	63.85	2	63.75	63.60	12	5,872	0.20%
2024/08/19	0	0.00	3	62.70	62.70	-3	5,993	-0.05%
2024/08/16	0	0.00	3	62.37	62.30	-3	6,135	-0.05%
2024/08/15	9	62.06	0	0.00	61.90	9	6,613	0.14%
2024/08/14	1	62.50	1	61.90	62.00	0	6,933	0.00%
2024/08/13	2	61.50	2	62.00	61.80	0	7,050	0.00%
2024/08/12	10	61.87	7	61.61	61.30	3	7,611	0.04%
2024/08/09	11	61.50	3	61.63	62.00	8	7,918	0.10%
2024/08/08	0	0.00	8	59.73	60.00	-8	7,934	-0.10%
2024/08/07	9	60.51	14	60.68	60.70	-5	7,972	-0.06%
2024/08/06	4.1	57.59	0	0.00	58.10	4.1	7,962	0.05%
2024/08/05	16	58.83	2	58.35	58.30	14	7,876	0.18%
2024/08/02	5	65.66	1	64.70	64.70	4	7,805	0.05%
2024/08/01	0	0.00	1	66.90	67.20	-1	7,798	-0.01%
2024/07/31	4	64.40	3	64.60	64.70	1	7,785	0.01%
2024/07/30	6	63.18	0	0.00	64.50	6	7,880	0.08%
2024/07/29	16	64.65	1	63.30	63.20	15	7,877	0.19%
2024/07/26	1.6	64.33	1	64.10	64.80	0.6	7,876	0.01%
2024/07/23	3.3	66.48	1	66.60	66.50	2.3	7,897	0.03%
2024/07/22	5	66.42	5	67.60	66.20	0	7,942	0.00%
2024/07/19	8	69.58	0	0.00	69.00	8	7,872	0.10%
2024/07/18	17	71.25	31	71.01	71.00	-14	7,854	-0.18%
2024/07/17	13	72.89	3	72.97	72.70	10	7,787	0.13%
2024/07/16	33	72.65	7	71.60	72.70	26	7,765	0.33%
2024/07/15	10	73.29	21	73.45	73.00	-11	7,716	-0.14%
2024/07/12	14	75.23	7	75.44	75.20	7	7,599	0.09%
2024/07/11	55	75.77	44	76.07	75.20	11	7,447	0.15%
2024/07/10	20	71.13	23	71.38	71.60	-3	6,915	-0.04%
2024/07/09	12	69.84	1.1	70.06	67.80	10.9	6,895	0.16%
2024/07/08	20	71.31	1	72.19	70.30	19	7,096	0.27%
2024/07/05	22	71.15	27	71.64	71.60	-5	7,195	-0.07%
2024/07/04	2	70.70	2	70.55	70.50	0	7,211	0.00%
2024/07/03	11.1	70.61	11	70.97	70.60	0.1	7,641	0.00%
2024/07/02	4	70.33	6	70.57	70.00	-2	7,836	-0.03%
2024/07/01	12	70.77	4	70.68	70.30	8	7,963	0.10%
2024/06/28	5	70.50	15	70.65	70.20	-10	8,357	-0.12%
2024/06/27	21	70.81	14	71.06	70.50	7	8,539	0.08%
2024/06/26	24	70.31	45	70.85	70.80	-21	8,484	-0.25%
2024/06/25	5	67.88	6	69.25	70.00	-1	8,374	-0.01%
2024/06/24	31	68.84	5	68.32	69.20	26	8,318	0.31%
2024/06/21	14	68.19	15	70.86	70.00	-1	8,207	-0.01%
2024/06/20	11	68.22	9	68.51	68.30	2	8,069	0.02%
2024/06/19	6	67.18	3	66.87	66.60	3	8,007	0.04%
2024/06/18	6	68.30	1	70.70	67.80	5	7,930	0.06%
2024/06/17	2	70.25	1	69.70	69.40	1	7,901	0.01%
2024/06/14	3	69.50	0	0.00	69.70	3	7,865	0.04%
2024/06/13	20	70.60	12	70.51	70.50	8	7,812	0.10%
2024/06/12	5	71.08	6	71.40	70.80	-1	7,745	-0.01%
2024/06/11	1	69.40	14	69.95	70.20	-13	7,608	-0.17%
2024/06/07	18	68.94	1	69.60	68.50	17	7,512	0.23%
2024/06/06	3	68.37	2	68.80	68.30	1	7,460	0.01%
2024/06/05	7	68.44	4	68.40	68.10	3	7,427	0.04%
2024/06/04	15	70.08	5	70.14	69.20	10	7,444	0.13%
2024/06/03	5	68.52	8	68.95	69.30	-3	7,366	-0.04%
2024/05/31	4	67.43	5	67.68	67.50	-1	7,324	-0.01%
2024/05/30	12	67.97	3	68.73	67.40	9	7,298	0.12%
2024/05/29	8	69.91	0	0.00	69.40	8	7,228	0.11%
2024/05/28	12	69.73	7	70.54	70.60	5	7,183	0.07%
2024/05/27	6	70.73	12	71.88	70.40	-6	7,097	-0.08%
2024/05/24	4	69.98	11	70.35	70.20	-7	6,999	-0.10%
2024/05/23	17	69.22	10	69.26	69.00	7	6,910	0.10%
2024/05/22	25	71.01	8	70.90	70.70	17	6,758	0.25%
2024/05/21	30	72.72	19	72.64	71.60	11	6,625	0.17%
2024/05/20	6	71.15	20	71.66	71.50	-14	6,136	-0.23%
2024/05/17	8	68.85	2	69.30	69.20	6	5,822	0.10%
2024/05/16	36	71.42	27.2	71.26	70.20	8.8	5,751	0.15%
2024/05/15	10.2	68.42	72	68.00	69.00	-61.8	5,358	-1.15%
2024/05/14	2	65.40	4	65.30	64.80	-2	5,009	-0.04%
2024/05/13	9	63.82	8	64.09	63.90	1	4,976	0.02%
2024/05/10	15	62.74	14	64.36	65.30	1	4,921	0.02%
2024/05/09	2	63.35	0	0.00	63.40	2	4,866	0.04%
2024/05/08	1	63.50	6	63.87	63.40	-5	4,859	-0.10%
2024/05/06	0	0.00	6	65.43	64.00	-6	4,826	-0.12%
2024/05/03	18	65.68	14	67.33	65.40	4	4,789	0.08%
2024/05/02	11	64.95	4	65.25	65.80	7	4,674	0.15%
2024/04/30	1	65.80	0	0.00	65.30	1	4,648	0.02%
2024/04/29	5	65.80	1	65.80	65.90	4	4,610	0.09%
2024/04/26	11	65.02	2	65.05	64.60	9	4,595	0.20%
2024/04/25	4	62.65	1	62.20	62.50	3	4,516	0.07%
2024/04/24	2	62.10	2	62.10	63.00	0	4,488	0.00%
2024/04/23	7	60.03	2	59.70	60.00	5	4,476	0.11%
2024/04/22	7	61.36	2	61.90	59.90	5	4,457	0.11%
2024/04/19	5	62.58	5	63.92	62.30	0	4,411	0.00%
2024/04/18	9	64.02	10	64.53	64.10	-1	4,358	-0.02%
2024/04/17	10	64.25	6	64.45	64.40	4	4,311	0.09%
2024/04/16	9	63.24	3	62.60	62.50	6	4,254	0.14%
2024/04/15	27	66.72	10	67.57	65.30	17	4,169	0.41%
2024/04/12	11	68.63	4.3	69.21	67.20	6.7	3,954	0.17%
2024/04/11	7.3	68.30	6.1	67.77	67.20	1.2	3,653	0.03%
2024/04/10	15	66.61	7	66.50	66.00	8	3,458	0.23%
2024/04/09	20	67.45	26	68.25	66.80	-6	3,309	-0.18%
2024/04/08	11	65.59	46	65.67	65.50	-35	2,837	-1.23%
2024/04/03	13	63.95	5	64.40	64.20	8	2,583	0.31%
2024/04/02	12	64.46	20	64.60	64.20	-8	2,408	-0.33%
2024/04/01	12	61.88	28	62.10	62.70	-16	1,963	-0.81%
2024/03/29	0	0.00	8	59.45	59.50	-8	1,748	-0.46%
2024/03/28	1	57.70	3	57.93	58.30	-2	1,710	-0.12%
2024/03/27	1	57.50	1	57.30	57.50	0	1,697	0.00%
2024/03/26	1	57.50	2	57.80	57.50	-1	1,692	-0.06%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.80	59.40	-1	1,714	-0.06%
2024/03/21	1	58.80	0	0.00	59.30	1	1,729	0.06%
2024/03/20	10	59.30	1	58.70	59.30	9	1,740	0.52%
2024/03/19	0	0.00	5	58.40	58.60	-5	1,680	-0.30%
2024/03/18	6	57.88	0	0.00	58.10	6	1,690	0.35%
2024/03/14	2	57.60	0	0.00	57.20	2	1,715	0.12%
2024/03/13	2	57.10	0	0.00	57.00	2	1,722	0.12%
2024/03/08	3	57.03	0	0.00	56.60	3	1,805	0.17%
2024/03/07	1	58.50	0	0.00	58.30	1	1,794	0.06%
2024/03/06	1	59.60	1	59.60	59.20	0	1,827	0.00%
2024/03/05	2	58.80	0	0.00	58.80	2	1,897	0.11%
2024/03/04	0	0.00	2	59.40	59.30	-2	1,929	-0.10%
2024/03/01	3	59.20	2	59.24	59.10	1	1,951	0.05%
2024/02/29	7	59.47	2	59.30	59.20	5	1,970	0.25%
2024/02/27	9	59.82	1	59.70	59.50	8	2,005	0.40%
2024/02/26	2	60.15	0	0.00	60.10	2	2,185	0.09%
2024/02/23	8	60.53	2	60.45	59.90	6	2,196	0.27%
2024/02/22	4	61.03	0	0.00	60.70	4	2,216	0.18%
2024/02/21	0	0.00	4	61.70	61.50	-4	2,242	-0.18%
2024/02/20	4	61.58	1	61.70	61.60	3	2,275	0.13%
2024/02/19	6	63.22	7	63.63	62.50	-1	2,263	-0.04%
2024/02/16	4	61.25	14	63.25	63.50	-10	2,226	-0.45%
2024/02/15	6	59.25	3	58.80	58.90	3	2,041	0.15%
2024/02/05	2	59.80	0	0.00	59.70	2	2,092	0.10%
2024/01/30	2	59.80	3	59.57	59.50	-1	2,185	-0.05%
2024/01/25	1	60.60	3	60.50	59.90	-2	2,295	-0.09%
2024/01/24	2	60.65	1	60.70	60.50	1	2,316	0.04%
2024/01/23	3	60.53	4	60.45	60.40	-1	2,426	-0.04%
2024/01/22	4	60.73	6	60.67	60.80	-2	2,463	-0.08%
2024/01/19	1	58.60	6	59.22	59.80	-5	2,550	-0.20%
2024/01/17	3	58.97	1	58.80	58.10	2	2,785	0.07%
2024/01/16	1	58.60	2	58.95	59.10	-1	2,788	-0.04%
2024/01/15	5	59.44	1	59.10	59.10	4	2,850	0.14%
2024/01/12	2	59.00	5	59.10	59.10	-3	2,944	-0.10%
2024/01/11	0	0.00	6	58.67	58.70	-6	2,978	-0.20%
2024/01/10	0	0.00	1	57.70	57.40	-1	3,093	-0.03%
2024/01/09	2	58.10	0	0.00	57.70	2	3,155	0.06%
2024/01/08	0	0.00	20	58.50	58.40	-20	3,212	-0.62%
2024/01/05	5	58.86	0	0.00	58.90	5	3,296	0.15%
2024/01/04	5	59.14	0	0.00	58.80	5	3,465	0.14%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/27	2	60.50	1	60.50	60.50	1	4,594	0.02%
2023/12/26	3	60.07	2	60.70	60.20	1	4,851	0.02%
2023/12/25	2	60.20	0	0.00	60.10	2	4,875	0.04%
2023/12/21	2	60.60	1	60.60	60.40	1	4,954	0.02%
2023/12/20	2	60.10	2	60.10	60.70	0	4,988	0.00%
2023/12/19	0	0.00	2	60.50	59.80	-2	4,993	-0.04%
2023/12/18	1	60.80	0	0.00	60.40	1	5,035	0.02%
2023/12/15	4	61.63	2	61.85	61.30	2	5,077	0.04%
2023/12/14	2	61.90	2	62.00	61.50	0	5,173	0.00%
2023/12/13	3	61.73	1	61.80	61.80	2	5,302	0.04%
2023/12/12	3	61.63	3	61.30	61.20	0	5,404	0.00%
2023/12/11	9	61.57	2.1	61.79	61.90	6.9	5,553	0.12%
2023/12/08	1	61.90	1	61.80	61.80	0	5,619	0.00%
2023/12/07	2	62.50	2	61.80	61.60	0	5,764	0.00%
2023/12/06	5.1	62.17	38	62.03	62.50	-32.9	5,971	-0.55%
2023/12/05	3	61.17	2	61.10	61.00	1	6,066	0.02%
2023/12/04	5	62.46	2	62.15	61.80	3	6,247	0.05%
2023/12/01	7	62.29	5	62.56	62.60	2	6,619	0.03%
2023/11/30	34	61.91	11	62.10	62.20	23	7,389	0.31%
2023/11/29	4	61.60	3	61.83	61.50	1	7,551	0.01%
2023/11/28	5	60.72	2	61.00	61.40	3	7,723	0.04%
2023/11/27	10	60.85	2	60.00	60.00	8	8,329	0.10%
2023/11/24	3	60.67	1	60.80	60.80	2	8,809	0.02%
2023/11/23	26	62.27	18	62.33	61.50	8	8,993	0.09%
2023/11/22	7	60.07	7	60.14	60.80	0	8,851	0.00%
2023/11/21	1	60.80	1	61.10	60.40	0	8,887	0.00%
2023/11/20	3	60.50	29	59.98	60.80	-26	8,988	-0.29%
2023/11/17	11	59.16	1.2	59.08	59.10	9.8	9,095	0.11%
2023/11/16	14	59.30	18	59.73	59.50	-4	9,282	-0.04%
2023/11/15	12	59.59	5	60.26	59.30	7	9,508	0.07%
2023/11/14	3	59.47	6	59.57	59.90	-3	9,725	-0.03%
2023/11/13	9	59.49	6	59.47	59.20	3	10,039	0.03%
2023/11/10	19	60.51	3	60.50	60.50	16	10,560	0.15%
2023/11/09	24	60.40	1	60.50	60.60	23	10,718	0.21%
2023/11/08	12	61.16	5	61.22	60.80	7	10,744	0.07%
2023/11/07	9	61.16	2	61.10	61.10	7	10,764	0.07%
2023/11/06	2	61.55	41	61.57	62.10	-39	10,844	-0.36%
2023/11/03	0	0.00	2	60.80	60.50	-2	10,857	-0.02%
2023/11/02	7	60.51	17	60.69	60.40	-10	10,931	-0.09%
2023/11/01	4	58.73	3	59.30	59.00	1	10,977	0.01%
2023/10/31	14	59.66	6	58.90	58.40	8	11,027	0.07%
2023/10/30	3	61.13	5	61.30	60.90	-2	11,180	-0.02%
2023/10/27	25	61.12	4	60.98	60.20	21	11,313	0.19%
2023/10/26	49	62.39	5	61.88	61.10	44	11,743	0.37%
2023/10/25	4	64.65	24	64.79	65.00	-20	12,206	-0.16%
2023/10/24	27	62.83	2	63.55	64.20	25	12,992	0.19%
2023/10/23	0	0.00	11	63.76	63.00	-11	13,942	-0.08%
2023/10/20	16	62.44	4	62.53	63.00	12	14,815	0.08%
2023/10/19	2	63.55	3	63.10	63.90	-1	14,773	-0.01%
2023/10/18	6	64.92	2	65.20	64.00	4	14,777	0.03%
2023/10/17	3	67.93	6	68.18	67.20	-3	14,792	-0.02%
2023/10/16	0	0.00	1	67.10	67.10	-1	14,788	-0.01%
2023/10/13	12	68.59	14	68.71	68.10	-2	14,860	-0.01%
2023/10/12	2	67.45	11	68.75	68.70	-9	14,865	-0.06%
2023/10/11	8	69.49	16	69.11	67.20	-8	14,932	-0.05%
2023/10/06	3	67.77	2	67.55	67.50	1	14,829	0.01%
2023/10/05	6	68.58	8	68.45	68.10	-2	14,942	-0.01%
2023/10/04	16	68.19	12	68.30	68.40	4	14,858	0.03%
2023/10/03	22	68.33	37	68.29	68.40	-15	14,680	-0.10%
2023/10/02	35	66.30	70	65.92	66.90	-35	14,427	-0.24%
2023/09/28	3	62.20	2	62.45	61.80	1	14,264	0.01%
2023/09/27	2	61.40	4	61.50	62.00	-2	14,340	-0.01%
2023/09/26	4	62.98	1	63.50	61.60	3	14,382	0.02%
2023/09/25	5	63.10	8	63.15	63.10	-3	14,459	-0.02%
2023/09/22	2	62.80	1	62.50	63.20	1	14,466	0.01%
2023/09/21	7	62.06	3	62.13	62.50	4	14,478	0.03%
2023/09/20	18	62.41	5	62.28	61.70	13	14,478	0.09%
2023/09/19	13	63.17	12	63.02	62.40	1	14,567	0.01%
2023/09/18	29	64.52	14	64.41	64.00	15	14,654	0.10%
2023/09/15	21	66.85	8	67.16	66.60	13	15,118	0.09%
2023/09/14	12	66.15	16	66.53	66.80	-4	15,209	-0.03%
2023/09/13	12	65.31	6	65.10	65.00	6	15,083	0.04%
2023/09/12	10.1	64.81	10	65.39	65.20	0.1	15,044	0.00%
2023/09/11	26	66.44	14	65.44	65.00	12	14,948	0.08%
2023/09/08	6	67.85	15	68.23	68.40	-9	14,761	-0.06%
2023/09/07	12	68.90	10	68.77	69.00	2	14,747	0.01%
2023/09/06	32	70.50	18	70.84	69.80	14	14,736	0.10%
2023/09/05	36	70.76	42	70.57	70.60	-6	14,622	-0.04%
2023/09/04	20	68.49	17	68.24	68.10	3	13,907	0.02%
2023/09/01	15	67.96	21	68.18	66.30	-6	13,906	-0.04%
2023/08/31	30.1	69.00	34	69.60	68.80	-3.9	14,025	-0.03%
2023/08/30	12	67.98	51.2	68.40	68.30	-39.2	13,475	-0.29%
2023/08/29	3	64.40	15	65.17	66.40	-12	13,009	-0.09%
2023/08/28	5	63.16	4	63.38	63.40	1	12,798	0.01%
2023/08/25	2	64.55	1	64.60	64.30	1	12,830	0.01%
2023/08/24	1	65.50	0.5	64.49	64.50	0.5	12,777	0.00%
2023/08/23	12	65.56	9	65.03	64.60	3	12,668	0.02%
2023/08/22	15	65.84	10	65.14	64.50	5	12,588	0.04%
2023/08/21	10	64.41	19	65.17	65.80	-9	12,422	-0.07%
2023/08/18	19	65.27	20	64.36	64.20	-1	12,213	-0.01%
2023/08/17	21	64.90	20	65.44	65.60	1	12,012	0.01%
2023/08/16	45.7	63.07	56	64.29	64.50	-10.3	11,781	-0.09%
2023/08/15	9	58.79	37	60.60	61.90	-28	11,231	-0.25%
2023/08/14	7	56.61	4	56.65	56.30	3	11,076	0.03%
2023/08/11	7	58.10	36	57.55	57.50	-29	11,048	-0.26%
2023/08/10	15	59.49	93	59.91	58.10	-78	11,025	-0.71%
2023/08/09	8	61.21	65	61.11	60.90	-57	10,926	-0.52%
2023/08/08	47	64.14	3	62.47	61.90	44	10,878	0.40%
2023/08/07	10	63.45	9	63.90	64.00	1	10,834	0.01%
2023/08/04	13	62.01	8	61.79	62.30	5	10,768	0.05%
2023/08/02	25	63.46	36	64.16	62.70	-11	10,710	-0.10%
2023/08/01	22	63.97	8	64.48	63.60	14	10,508	0.13%
2023/07/31	35	67.07	17	66.22	64.50	18	10,379	0.17%
2023/07/28	99	69.22	94	69.29	69.60	5	9,839	0.05%
2023/07/27	86	67.75	62	68.80	67.50	24	9,214	0.26%
2023/07/26	159	68.58	51	67.80	65.80	108	8,371	1.29%	大買/鉅額交易
2023/07/25	73	66.16	91	65.56	66.80	-18	7,406	-0.24%
2023/07/24	16	60.42	4	60.65	60.80	12	6,496	0.18%
2023/07/21	5	60.94	4	60.78	60.80	1	6,468	0.02%
2023/07/20	6	61.12	30	61.93	61.60	-24	6,462	-0.37%
2023/07/19	7	60.40	3	60.30	59.70	4	6,335	0.06%
2023/07/18	6	61.25	16	61.41	60.80	-10	6,304	-0.16%
2023/07/17	3	62.57	12	62.46	62.00	-9	6,244	-0.14%
2023/07/14	17	62.92	17.3	62.83	62.00	-0.3	6,194	0.00%
2023/07/13	22	61.95	40	62.01	61.00	-18	5,970	-0.30%
2023/07/12	11	60.24	17	60.03	60.20	-6	5,784	-0.10%
2023/07/11	1	56.50	2	57.25	57.70	-1	5,611	-0.02%
2023/07/10	4.1	56.23	2	56.25	56.00	2.1	5,591	0.04%
2023/07/07	33.2	57.84	1	57.60	57.60	32.2	5,553	0.58%
2023/07/06	3	62.27	7	62.84	62.40	-4	5,441	-0.07%
2023/07/05	6	62.77	9	62.68	63.00	-3	5,368	-0.06%
2023/07/04	6.1	62.37	1	62.40	62.40	5.1	5,278	0.10%
2023/07/03	6	62.17	4	62.03	62.30	2	5,211	0.04%
2023/06/30	3	59.70	4	60.55	61.30	-1	5,107	-0.02%
2023/06/29	6	60.13	2	60.25	60.10	4	5,085	0.08%
2023/06/28	3	60.77	2	60.55	60.00	1	5,085	0.02%
2023/06/27	17	61.41	24	62.60	60.60	-7	5,088	-0.14%
2023/06/26	33	64.67	2	64.90	63.90	31	4,952	0.63%
2023/06/21	23	65.18	59	64.82	65.00	-36	4,791	-0.75%
2023/06/20	20	61.64	8	61.78	61.20	12	4,288	0.28%
2023/06/19	1	59.70	3	59.93	59.80	-2	4,168	-0.05%
2023/06/16	8	60.51	3	60.17	60.10	5	4,175	0.12%
2023/06/15	6	61.00	9	61.30	61.10	-3	4,216	-0.07%
2023/06/14	6	61.33	3	61.43	60.80	3	4,207	0.07%
2023/06/13	14	61.56	5	62.08	61.30	9	4,248	0.21%
2023/06/12	22	61.40	5	61.18	61.80	17	4,180	0.41%
2023/06/09	9	62.49	26.1	62.47	63.30	-17.1	4,033	-0.42%
2023/06/08	4	60.48	3	60.40	60.80	1	3,779	0.03%
2023/06/07	12.1	60.62	9	60.89	61.60	3.1	3,720	0.08%
2023/06/06	40	61.13	41	61.02	60.00	-1	3,521	-0.03%
2023/06/05	18	58.96	6	58.88	58.90	12	3,214	0.37%
2023/06/02	18	57.95	1	57.80	57.80	17	3,151	0.54%
2023/06/01	1	57.10	2	57.10	57.20	-1	3,163	-0.03%
2023/05/31	3	57.93	12	57.68	57.50	-9	3,194	-0.28%
2023/05/30	0	0.00	6	56.80	56.70	-6	3,152	-0.19%
2023/05/29	10	57.00	4	56.80	56.80	6	3,218	0.19%
2023/05/26	9	57.36	5.2	56.88	56.50	3.9	3,274	0.12%
2023/05/25	5	57.04	13	57.38	57.30	-8	3,341	-0.24%
2023/05/24	1	56.80	4	56.40	56.80	-3	3,360	-0.09%
2023/05/23	4	57.08	2	57.10	56.80	2	3,466	0.06%
2023/05/22	10	57.18	13	57.22	57.00	-3	3,606	-0.08%
2023/05/19	4	55.00	6	55.50	55.10	-2	3,623	-0.06%
2023/05/18	4	54.63	3	55.30	55.20	1	3,750	0.03%
2023/05/17	0	0.00	1	54.10	53.70	-1	3,810	-0.03%
2023/05/16	1	53.80	23	53.49	53.20	-22	3,850	-0.57%
2023/05/15	1	53.60	1	53.60	53.80	0	3,890	0.00%
2023/05/12	1	53.60	1	54.10	54.10	0	4,039	0.00%
2023/05/11	3	54.10	2	53.50	53.50	1	4,113	0.02%
2023/05/10	1	54.70	1	54.60	54.70	0	4,193	0.00%
2023/05/09	2	55.10	12	55.03	54.80	-10	4,288	-0.23%
2023/05/08	7	55.56	5	55.54	55.60	2	4,446	0.04%
2023/05/05	2	54.80	11	55.01	55.50	-9	4,475	-0.20%
2023/05/04	3	53.87	3	53.87	53.80	0	4,604	0.00%
2023/05/03	15	54.15	1	54.10	54.00	14	4,957	0.28%
2023/05/02	2	54.90	5	55.10	55.20	-3	5,159	-0.06%
2023/04/28	2	54.80	2	54.60	54.80	0	5,471	0.00%
2023/04/27	4.1	53.74	1	53.50	53.50	3.1	5,628	0.05%
2023/04/26	2	53.35	5	53.28	53.40	-3	5,806	-0.05%
2023/04/25	6	54.05	2	53.70	53.70	4	5,941	0.07%
2023/04/24	5	55.50	14	55.51	55.70	-9	6,023	-0.15%
2023/04/21	12	55.86	10	56.26	55.20	2	6,131	0.03%
2023/04/20	17.1	56.74	6	57.20	56.60	11.1	6,356	0.17%
2023/04/19	3	59.23	6	58.98	58.80	-3	6,644	-0.05%
2023/04/18	4	60.33	4	60.83	60.00	0	6,886	0.00%
2023/04/17	2	61.35	0	0.00	60.90	2	7,183	0.03%
2023/04/14	3	61.20	26	61.42	60.90	-23	7,381	-0.31%
2023/04/13	2	60.70	1	60.30	60.40	1	7,369	0.01%
2023/04/12	0	0.00	2	61.20	60.90	-2	7,350	-0.03%
2023/04/11	3	60.70	0	0.00	60.60	3	7,331	0.04%
2023/04/10	10	61.28	2	61.10	61.40	8	7,302	0.11%
2023/04/07	0	0.00	3	60.60	60.70	-3	7,279	-0.04%
2023/03/31	21	60.10	2	60.50	60.10	19	7,273	0.26%
2023/03/30	3	59.77	4	60.00	59.80	-1	7,275	-0.01%
2023/03/29	0	0.00	10	59.82	59.70	-10	7,286	-0.14%
2023/03/28	8	59.20	1	59.80	58.90	7	7,294	0.10%
2023/03/27	3	60.83	1	60.30	60.80	2	7,256	0.03%
2023/03/24	2	60.15	5	60.44	61.10	-3	7,282	-0.04%
2023/03/23	7	60.20	2	59.90	59.90	5	7,258	0.07%
2023/03/22	1	61.90	0	0.00	62.00	1	7,190	0.01%
2023/03/21	1	59.80	4	59.65	60.10	-3	7,257	-0.04%
2023/03/20	4	58.65	2	58.10	58.60	2	7,338	0.03%
2023/03/17	8	58.96	7	59.49	59.20	1	7,294	0.01%
2023/03/16	10	58.60	5	58.84	58.50	5	7,311	0.07%
2023/03/15	2	60.50	4	61.03	60.00	-2	7,329	-0.03%
2023/03/14	5	61.08	0	0.00	60.60	5	7,398	0.07%
2023/03/13	0	0.00	2	61.60	61.90	-2	7,527	-0.03%
2023/03/10	2	62.10	8	62.30	62.10	-6	7,674	-0.08%
2023/03/09	3	63.97	5	64.32	63.90	-2	8,054	-0.02%
2023/03/08	2	64.20	2	64.40	63.90	0	8,235	0.00%
2023/03/07	6	64.20	1	64.00	63.90	5	8,237	0.06%
2023/03/06	26	64.22	15	64.29	64.20	11	8,246	0.13%
2023/03/03	1	64.00	8	63.74	63.50	-7	8,274	-0.08%
2023/03/02	4	63.23	11	63.47	63.20	-7	8,317	-0.08%
2023/03/01	18	62.74	5	62.66	62.90	13	8,563	0.15%
2023/02/24	31	62.88	13	62.89	62.80	18	8,563	0.21%
2023/02/23	40	63.04	2	63.90	62.80	38	8,536	0.45%
2023/02/22	12	63.62	0	0.00	63.80	12	8,545	0.14%
2023/02/21	31	64.20	17	64.55	64.80	14	8,565	0.16%
2023/02/20	39	64.35	13	64.61	64.60	26	8,532	0.30%
2023/02/17	17	66.28	5	66.38	66.00	12	8,545	0.14%
2023/02/16	15	66.89	26	66.38	67.50	-11	8,760	-0.13%
2023/02/15	5	64.80	2	64.70	64.70	3	8,733	0.03%
2023/02/14	1	64.30	6	64.40	64.50	-5	8,745	-0.06%
2023/02/13	13	64.22	3	64.33	63.80	10	8,822	0.11%
2023/02/10	29	65.24	4	64.65	64.20	25	9,008	0.28%
2023/02/09	3	67.03	3	67.13	67.20	0	9,288	0.00%
2023/02/08	0	0.00	19	68.15	67.90	-19	9,373	-0.20%
2023/02/07	2	67.55	7	67.96	68.00	-5	9,417	-0.05%
2023/02/06	19	66.43	8	66.63	67.00	11	9,664	0.11%
2023/02/03	5	66.90	8	66.64	66.20	-3	10,133	-0.03%
2023/02/02	10	66.82	24	67.43	67.00	-14	10,287	-0.14%
2023/02/01	28	67.99	37	67.82	67.40	-9	10,251	-0.09%
2023/01/31	32	65.54	12	65.44	65.70	20	9,979	0.20%
2023/01/30	13	63.53	29	63.93	65.00	-16	9,923	-0.16%
2023/01/17	9	59.58	24	59.93	59.90	-15	9,663	-0.16%
2023/01/16	9	59.16	11	59.45	58.90	-2	9,501	-0.02%
2023/01/13	17	59.18	11	58.56	58.10	6	9,297	0.06%
2023/01/12	6	58.87	2	59.00	58.60	4	9,133	0.04%
2023/01/11	10	58.33	7	58.53	58.40	3	9,020	0.03%
2023/01/10	2	58.70	38	58.41	58.40	-36	8,905	-0.40%
2023/01/09	28	58.62	16	58.72	58.70	12	8,654	0.14%
2023/01/06	7	56.03	5	56.50	57.30	2	8,280	0.02%
2023/01/05	12	56.72	13	56.32	55.40	-1	8,005	-0.01%
2023/01/04	3	54.57	27	55.11	57.00	-24	7,697	-0.31%
2023/01/03	2	51.60	5	51.64	51.90	-3	7,479	-0.04%
2022/12/30	4	50.78	3	50.03	50.00	1	7,458	0.01%
2022/12/29	1	50.20	0	0.00	50.10	1	7,453	0.01%
2022/12/28	1	50.60	0	0.00	50.20	1	7,454	0.01%
2022/12/27	4	51.00	0	0.00	51.00	4	7,450	0.05%
2022/12/26	0	0.00	1	51.40	51.50	-1	7,449	-0.01%
2022/12/23	2	50.35	2	50.80	51.30	0	7,458	0.00%
2022/12/22	5	51.16	5	51.40	51.60	0	7,454	0.00%
2022/12/21	4	51.05	9	51.77	50.70	-5	7,446	-0.07%
2022/12/20	9	51.64	1	52.40	51.20	8	7,412	0.11%
2022/12/16	1	53.60	1	54.50	54.40	0	7,359	0.00%
2022/12/15	10	55.10	1	54.70	55.30	9	7,315	0.12%
2022/12/14	2	54.45	0	0.00	55.10	2	7,306	0.03%
2022/12/13	15	55.43	6	55.67	53.80	9	7,264	0.12%
2022/12/12	14	55.32	3	55.43	55.50	11	7,108	0.15%
2022/12/09	5	53.52	5	53.74	53.50	0	6,984	0.00%
2022/12/08	7	54.09	5	54.44	54.40	2	6,943	0.03%
2022/12/07	3	53.03	1	52.80	53.30	2	6,879	0.03%
2022/12/06	6	54.75	2	55.40	54.70	4	6,762	0.06%
2022/12/05	15	56.80	14	56.79	56.30	1	6,642	0.02%
2022/12/02	12	58.85	11	58.56	58.40	1	6,480	0.02%
2022/12/01	20	58.00	10	57.69	59.00	10	6,298	0.16%
2022/11/30	0	0.00	8	53.46	54.50	-8	5,868	-0.14%
2022/11/29	0	0.00	11	51.49	51.60	-11	5,662	-0.19%
2022/11/28	13	51.62	4	51.70	51.80	9	5,630	0.16%
2022/11/25	4	51.90	7	51.46	51.10	-3	5,600	-0.05%
2022/11/24	5	52.70	2	52.80	52.90	3	5,523	0.05%
2022/11/23	11	52.81	26	52.71	52.90	-15	5,432	-0.28%
2022/11/22	8	51.34	4	51.53	50.90	4	5,156	0.08%
2022/11/21	9	51.11	0	0.00	50.80	9	5,109	0.18%
2022/11/18	3	51.87	2	52.75	51.60	1	5,061	0.02%
2022/11/17	1	51.90	1.7	51.86	51.80	-0.7	4,910	-0.01%
2022/11/16	1	51.70	22	52.01	52.00	-21	4,802	-0.44%
2022/11/15	8	52.09	6	52.08	52.30	2	4,707	0.04%
2022/11/14	6	50.68	27	50.73	51.60	-21	4,510	-0.47%
2022/11/11	3	49.00	4	48.93	48.55	-1	4,177	-0.02%
2022/11/10	4	48.56	1	48.45	48.50	3	4,045	0.07%
2022/11/09	3	49.68	2	49.10	49.60	1	3,940	0.03%
2022/11/08	28	50.98	35	49.77	49.30	-7	3,814	-0.18%
2022/11/07	34	49.90	33	50.28	50.50	1	3,587	0.03%
2022/11/04	9	47.56	8	47.72	47.60	1	3,173	0.03%
2022/11/03	20	46.79	25	46.90	47.65	-5	3,014	-0.17%
2022/11/02	9	46.97	8.3	46.82	47.10	0.7	2,855	0.02%
2022/11/01	45.7	44.88	30	45.78	46.50	15.7	2,519	0.62%
2022/10/31	16	42.45	11	42.42	43.60	5	1,885	0.27%
2022/10/28	5	40.23	8	39.94	39.65	-3	1,655	-0.18%
2022/10/27	2	38.90	0	0.00	39.80	2	1,532	0.13%
2022/10/26	8	38.85	8	38.96	37.50	0	1,470	0.00%
2022/10/25	1	38.20	2	38.33	38.00	-1	1,311	-0.08%
2022/10/12	1	36.60	1	36.85	36.95	0	1,769	0.00%
2022/10/11	0	0.00	1	36.85	36.85	-1	1,839	-0.05%
2022/10/05	1	39.05	0	0.00	38.30	1	1,984	0.05%
2022/10/04	1	38.30	0	0.00	38.50	1	2,030	0.05%
2022/09/28	0	0.00	1	35.60	35.35	-1	2,122	-0.05%
2022/09/26	30	37.00	0	0.00	36.65	30	2,167	1.38%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/19	0	0.00	1	40.40	40.35	-1	2,274	-0.04%
2022/09/16	1	41.95	22	41.87	41.10	-21	2,291	-0.92%
2022/09/13	0	0.00	2	41.65	41.70	-2	2,416	-0.08%
2022/09/12	2	41.35	1	41.55	41.20	1	2,461	0.04%
2022/09/08	1	40.80	1	41.60	41.65	0	2,500	0.00%
2022/09/07	0	0.00	2	40.40	40.55	-2	2,505	-0.08%
2022/09/06	1	40.80	0	0.00	40.30	1	2,502	0.04%
2022/09/01	1	42.50	0	0.00	42.25	1	2,489	0.04%
2022/08/31	2	43.15	0	0.00	43.00	2	2,478	0.08%
2022/08/26	0	0.00	5	43.00	43.60	-5	2,463	-0.20%
2022/08/25	1	42.95	1	42.80	42.70	0	2,440	0.00%
2022/08/24	1	43.50	0	0.00	42.80	1	2,441	0.04%
2022/08/22	0	0.00	1	43.65	43.35	-1	2,499	-0.04%
2022/08/19	1	43.70	8	43.80	43.75	-7	2,505	-0.28%
2022/08/16	3	43.50	1	43.65	43.45	2	2,521	0.08%
2022/08/15	3	43.40	0	0.00	43.40	3	2,519	0.12%
2022/08/12	1	43.20	3	42.87	43.05	-2	2,522	-0.08%
2022/08/11	2	41.85	1	41.40	41.95	1	2,507	0.04%
2022/08/10	0	0.00	1	41.65	41.90	-1	2,505	-0.04%
2022/08/09	1	41.20	1	41.55	41.50	0	2,516	0.00%
2022/08/08	1	41.35	1	41.30	41.30	0	2,521	0.00%
2022/08/05	1	40.85	1	40.75	40.80	0	2,520	0.00%
2022/08/04	1	40.60	1	40.35	40.40	0	2,527	0.00%
2022/08/03	6	40.53	33	40.81	40.45	-27	2,530	-1.07%
2022/08/02	4	41.15	49	40.89	40.80	-45	2,548	-1.77%
2022/08/01	1	42.40	0	0.00	42.15	1	2,531	0.04%
2022/07/29	11	42.41	31	42.45	42.35	-20	2,530	-0.79%
2022/07/28	3	42.65	13	43.31	42.60	-10	2,524	-0.40%
2022/07/27	11	43.38	6	43.00	43.70	5	2,494	0.20%
2022/07/26	4	43.23	5	43.64	43.15	-1	2,513	-0.04%
2022/07/25	22	45.04	0	0.00	44.80	22	2,499	0.88%
2022/07/22	72	46.81	25	46.56	46.65	47	2,492	1.89%
2022/07/21	36	44.61	8	44.43	46.65	28	2,306	1.21%
2022/07/20	3	42.52	1	42.45	42.45	2	2,231	0.09%
2022/07/19	19	42.13	6	42.01	41.90	13	2,255	0.58%
2022/07/18	9	42.30	2	42.60	42.35	7	2,270	0.31%
2022/07/15	1	46.25	1	45.90	46.25	0	2,216	0.00%
2022/07/14	3	44.72	1	44.50	45.10	2	2,175	0.09%
2022/07/13	0	0.00	4	43.91	44.25	-4	2,143	-0.19%
2022/07/12	2	42.60	11	42.75	41.95	-9	2,114	-0.43%
2022/07/11	32	44.73	0	0.00	44.20	32	2,063	1.55%
2022/07/08	13	46.00	4	45.95	46.00	9	2,033	0.44%
2022/07/07	3	44.28	4	44.26	45.10	-1	2,001	-0.05%
2022/07/06	12	44.70	6	44.88	44.00	6	1,992	0.30%
2022/07/05	2	45.15	3	45.45	45.45	-1	1,998	-0.05%
2022/07/04	1	44.55	0	0.00	43.85	1	1,962	0.05%
2022/07/01	1	45.30	9	44.73	44.05	-8	1,946	-0.41%
2022/06/30	5	45.43	6	45.51	45.25	-1	1,909	-0.05%
2022/06/29	13	47.28	1	47.10	47.05	12	1,868	0.64%
2022/06/28	4	48.36	2	48.70	48.50	2	1,840	0.11%
2022/06/27	6	49.80	12	49.61	49.90	-6	1,819	-0.33%
2022/06/24	8	48.13	8	48.32	48.20	0	1,803	0.00%
2022/06/23	0	0.00	2	47.78	47.40	-2	1,794	-0.11%
2022/06/22	15	48.62	7	49.66	47.85	8	1,777	0.45%
2022/06/21	9	49.05	8	49.56	50.00	1	1,735	0.06%
2022/06/20	3	50.32	9	50.57	48.35	-6	1,712	-0.35%
2022/06/17	16	51.54	16	51.58	51.30	0	1,700	0.00%
2022/06/16	1	54.20	0	0.00	54.10	1	1,660	0.06%
2022/06/14	4	55.20	43	55.14	55.90	-39	1,681	-2.32%
2022/06/13	6	56.23	3	56.30	56.30	3	1,694	0.18%
2022/06/10	1	57.70	2	57.30	57.80	-1	1,724	-0.06%
2022/06/09	2	56.95	0	0.00	57.10	2	1,727	0.12%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/06/01	1	58.50	1	58.20	58.30	0	1,836	0.00%
2022/05/31	3	57.73	1	57.80	57.90	2	1,850	0.11%
2022/05/30	1	57.80	5	57.58	58.00	-4	1,871	-0.21%
2022/05/27	0	0.00	9	54.79	55.40	-9	1,845	-0.49%
2022/05/26	28	54.67	3	54.30	54.10	25	1,874	1.33%
2022/05/25	10	54.98	1	55.30	55.00	9	1,982	0.45%
2022/05/24	1	54.90	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1	56.10	1	56.40	56.10	0	2,307	0.00%
2022/05/20	3	55.97	0	0.00	55.80	3	2,317	0.13%
2022/05/19	0	0.00	2	55.40	56.30	-2	2,311	-0.09%
2022/05/18	22	56.85	7	57.20	56.80	15	2,307	0.65%
2022/05/17	7	55.26	9	55.88	56.70	-2	2,285	-0.09%
2022/05/16	4	55.78	8	55.69	54.60	-4	2,269	-0.18%
2022/05/13	2	55.75	0	0.00	55.80	2	2,260	0.09%
2022/05/12	7	56.79	5	56.18	55.50	2	2,249	0.09%
2022/05/11	1	56.50	1	56.90	56.90	0	2,235	0.00%
2022/05/10	1	55.80	2	56.55	57.90	-1	2,266	-0.04%
2022/05/09	1	58.20	0	0.00	57.50	1	2,252	0.04%
2022/05/06	5	59.30	0	0.00	60.40	5	2,244	0.22%
2022/05/05	0	0.00	1	60.80	60.60	-1	2,255	-0.04%
2022/05/04	2	59.75	2	59.60	59.80	0	2,296	0.00%
2022/05/03	0	0.00	1	58.50	58.60	-1	2,298	-0.04%
2022/04/29	1	57.70	0	0.00	58.10	1	2,305	0.04%
2022/04/28	3	58.13	4	58.80	58.00	-1	2,300	-0.04%
2022/04/27	3	57.57	3	58.03	59.50	0	2,277	0.00%
2022/04/26	5	59.76	1	61.10	59.50	4	2,261	0.18%
2022/04/25	4	60.95	1	60.90	60.50	3	2,256	0.13%
2022/04/22	8	64.78	1	64.10	64.40	7	2,228	0.31%
2022/04/21	4	65.93	0	0.00	66.40	4	2,218	0.18%
2022/04/20	1	66.60	3	66.67	66.70	-2	2,240	-0.09%
2022/04/19	2	65.85	0	0.00	65.80	2	2,257	0.09%
2022/04/15	2	67.65	0	0.00	67.60	2	2,295	0.09%
2022/04/14	1	68.00	10	68.00	68.00	-9	2,354	-0.38%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/08	2	70.45	0	0.00	70.60	2	2,467	0.08%
2022/04/07	2	70.85	11	70.35	70.40	-9	2,504	-0.36%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/29	0	72.90	1	72.90	72.30	-1	2,965	-0.03%
2022/03/28	1	71.70	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	1	73.30	73.00	-1	3,130	-0.03%
2022/03/22	1	73.00	2	72.80	72.70	-1	3,236	-0.03%
2022/03/18	0	0.00	0.2	71.50	71.40	-0.2	3,312	-0.01%
2022/03/16	1	69.10	0	0.00	68.80	1	3,351	0.03%
2022/03/15	5	69.62	0	0.00	68.80	5	3,369	0.15%
2022/03/14	0.1	70.80	0	0.00	70.60	0.1	3,381	0.00%
2022/03/11	2	70.80	3	70.83	70.80	-1	3,477	-0.03%
2022/03/10	1	72.00	1	71.40	71.30	0	3,491	0.00%
2022/03/08	1	69.90	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	70.80	0	0.00	70.90	1	3,618	0.03%
2022/03/04	2	74.20	2	74.00	73.30	0	3,643	0.00%
2022/03/03	2	75.15	0	0.00	74.50	2	3,723	0.05%
2022/03/02	1	74.90	3	74.60	75.20	-2	3,791	-0.05%
2022/03/01	1.2	74.68	1	74.70	75.40	0.2	3,833	0.01%
2022/02/25	9	75.66	3	75.40	75.00	6	3,886	0.15%
2022/02/24	7	74.53	14	74.91	74.20	-7	4,011	-0.17%
2022/02/23	8	73.83	6	73.65	74.20	2	4,011	0.05%
2022/02/22	0.2	70.20	0	0.00	70.00	0.2	3,988	0.01%
2022/02/21	0	0.00	2	71.70	71.50	-2	4,158	-0.05%
2022/02/18	2	70.40	11	70.35	70.80	-9	4,337	-0.21%
2022/02/17	0	0.00	2	71.15	70.90	-2	5,207	-0.04%
2022/02/16	1	71.00	2	71.40	70.80	-1	5,801	-0.02%
2022/02/15	2	71.20	0	0.00	70.10	2	5,861	0.03%
2022/02/14	0	0.00	10	70.60	70.70	-10	5,953	-0.17%
2022/02/11	2	72.00	4	72.50	72.00	-2	6,038	-0.03%
2022/02/10	3	72.87	3	73.53	73.00	0	6,225	0.00%
2022/02/08	0	0.00	1	71.30	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	1	68.50	69.70	-1	6,412	-0.02%
2022/01/26	1	68.10	3	68.03	67.50	-2	6,444	-0.03%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1.1	71.55	0	0.00	71.50	1.1	6,749	0.02%
2022/01/20	1	71.30	0	0.00	71.90	1	6,844	0.01%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	3	74.47	2	74.10	73.40	1	6,994	0.01%
2022/01/13	1	73.60	0	0.00	73.70	1	7,171	0.01%
2022/01/12	0	0.00	4	72.30	72.20	-4	7,299	-0.05%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/10	3.2	73.43	20	73.31	73.90	-16.8	7,484	-0.22%
2022/01/07	1	75.60	1	73.90	73.50	0	7,675	0.00%
2022/01/06	1	75.30	2	75.40	75.30	-1	7,663	-0.01%
2022/01/04	1	77.30	39	77.70	77.30	-38	7,696	-0.49%
2022/01/03	1	77.80	1	77.30	77.30	0	7,732	0.00%
2021/12/30	1	78.40	0	0.00	77.10	1	7,817	0.01%
2021/12/29	5.5	77.93	0	0.00	78.10	5.5	7,940	0.07%
2021/12/28	10	78.71	9	79.01	77.60	1	8,059	0.01%
2021/12/27	3	78.57	0	0.00	77.60	3	8,168	0.04%
2021/12/24	1	78.50	21	78.14	78.40	-20	8,290	-0.24%
2021/12/23	5	78.40	28	78.40	78.40	-23	8,387	-0.27%
2021/12/22	5	76.50	4	76.73	77.10	1	8,527	0.01%
2021/12/20	11	73.07	4	73.00	73.10	7	9,674	0.07%
2021/12/17	5	75.04	0	0.00	74.90	5	9,822	0.05%
2021/12/16	1	76.10	3.2	75.63	75.90	-2.2	9,836	-0.02%
2021/12/15	5	75.58	0	0.00	74.80	5	9,853	0.05%
2021/12/14	12	75.89	5	75.30	75.20	7	9,905	0.07%
2021/12/13	3	74.73	3	74.67	75.10	0	9,860	0.00%
2021/12/10	3	74.23	1.3	74.25	74.40	1.7	10,038	0.02%
2021/12/09	4	76.08	0	0.00	75.20	4	10,000	0.04%
2021/12/08	3	76.63	0	0.00	76.20	3	10,010	0.03%
2021/12/07	23	77.93	7	77.43	76.60	16	10,001	0.16%
2021/12/06	3	75.83	4	75.85	76.00	-1	10,060	-0.01%
2021/12/03	4	76.50	4	76.23	76.60	0	10,082	0.00%
2021/12/02	3	75.60	3	75.83	75.50	0	10,112	0.00%
2021/12/01	10	75.45	9	75.36	75.30	1	10,105	0.01%
2021/11/30	5	76.86	3	76.80	76.90	2	10,062	0.02%
2021/11/29	2	75.40	0	0.00	76.30	2	10,057	0.02%
2021/11/26	12	76.73	13	76.65	75.90	-1	9,995	-0.01%
2021/11/25	17	78.99	7	79.11	78.70	10	9,949	0.10%
2021/11/24	5	79.18	4	79.30	79.70	1	9,979	0.01%
2021/11/23	46	79.18	42	79.36	78.80	4	10,081	0.04%
2021/11/22	28	81.38	20	81.43	83.00	8	9,931	0.08%
2021/11/19	7	79.21	12	79.22	79.10	-5	9,795	-0.05%
2021/11/18	26	78.36	15	78.52	78.10	11	9,812	0.11%
2021/11/17	19	80.61	18	79.99	79.80	1	9,727	0.01%
2021/11/16	75	84.64	36.2	82.78	80.50	38.8	9,651	0.40%
2021/11/15	47	80.91	54.1	81.98	83.90	-7.1	8,911	-0.08%
2021/11/12	8	76.10	11	76.47	76.30	-3	8,640	-0.03%
2021/11/11	10	75.94	4	76.73	75.40	6	8,744	0.07%
2021/11/10	24	75.82	3	75.90	76.10	21	8,994	0.23%
2021/11/09	5	76.04	11	76.37	77.00	-6	9,006	-0.07%
2021/11/08	4	74.60	1	74.00	74.00	3	8,860	0.03%
2021/11/05	5	74.60	13	76.58	74.50	-8	8,942	-0.09%
2021/11/04	6	76.12	8	76.18	75.20	-2	8,981	-0.02%
2021/11/03	0	0.00	36	74.26	74.80	-36	9,139	-0.39%
2021/11/02	30	74.04	8	76.74	73.80	22	9,260	0.24%
2021/11/01	4	75.68	20	76.12	76.90	-16	9,253	-0.17%
2021/10/29	18	73.74	7	74.86	74.70	11	9,759	0.11%
2021/10/28	9	73.06	25	72.52	72.60	-16	10,246	-0.16%
2021/10/27	3	74.70	2	74.85	75.40	1	10,312	0.01%
2021/10/26	4	75.93	9	76.47	74.70	-5	10,317	-0.05%
2021/10/25	0	0.00	5	76.00	75.70	-5	10,226	-0.05%
2021/10/22	3	73.90	4	73.00	74.20	-1	10,271	-0.01%
2021/10/21	2	75.10	6	74.25	73.10	-4	10,293	-0.04%
2021/10/20	23	75.41	16	75.47	74.70	7	10,274	0.07%
2021/10/19	5	74.00	9	73.99	74.20	-4	10,319	-0.04%
2021/10/18	6	73.38	8	73.46	74.00	-2	10,566	-0.02%
2021/10/15	37	72.05	14	72.24	73.40	23	10,569	0.22%
2021/10/14	3	66.60	4	67.70	68.20	-1	10,520	-0.01%
2021/10/13	7	66.76	3	66.97	66.50	4	10,558	0.04%
2021/10/12	2	69.25	0	0.00	69.10	2	10,571	0.02%
2021/10/08	4	70.95	4	71.43	71.00	0	10,617	0.00%
2021/10/07	1	70.30	37	69.97	70.20	-36	10,683	-0.34%
2021/10/06	27	69.20	23	69.33	67.90	4	11,044	0.04%
2021/10/05	20	66.41	19	65.65	67.60	1	11,074	0.01%
2021/10/04	31	68.30	12	69.12	66.00	19	11,062	0.17%
2021/10/01	1	71.10	1	72.10	71.10	0	10,969	0.00%
2021/09/30	15	74.98	6	75.33	75.40	9	10,879	0.08%
2021/09/29	9	78.00	18	76.73	73.90	-9	10,816	-0.08%
2021/09/28	23	82.16	48	82.07	80.20	-25	10,680	-0.23%
2021/09/27	24	78.87	65.1	80.21	79.90	-41.1	9,841	-0.42%
2021/09/24	10	76.20	9	75.24	75.70	1	9,525	0.01%
2021/09/23	16	72.88	5	72.82	73.00	11	9,417	0.12%
2021/09/22	4	71.78	1	71.30	71.50	3	9,438	0.03%
2021/09/17	12	73.14	2	73.20	73.50	10	9,470	0.11%
2021/09/16	2	72.60	13	72.38	72.60	-11	9,454	-0.12%
2021/09/15	13	72.33	17	72.39	71.50	-4	9,509	-0.04%
2021/09/14	4	71.75	10	71.60	71.50	-6	9,469	-0.06%
2021/09/13	0	0.00	5	72.20	71.70	-5	9,632	-0.05%
2021/09/09	7	72.01	7	71.94	72.20	0	10,071	0.00%
2021/09/08	2	69.80	1	70.80	69.60	1	10,401	0.01%
2021/09/07	2	69.60	0	0.00	70.30	2	11,177	0.02%
2021/09/06	21	73.40	4	71.85	71.30	17	11,699	0.15%
2021/09/03	6	72.10	4.5	72.59	72.10	1.6	11,964	0.01%
2021/09/02	10	72.46	46	72.03	71.90	-36	12,347	-0.29%
2021/09/01	1	73.60	2	73.90	73.70	-1	12,590	-0.01%
2021/08/31	4.5	72.23	12	72.25	72.80	-7.5	12,590	-0.06%
2021/08/30	12	73.97	3	74.10	73.40	9	12,648	0.07%
2021/08/27	4	73.63	11.1	72.49	73.70	-7.1	12,604	-0.06%
2021/08/26	33	71.68	4	71.90	71.70	29	12,512	0.23%
2021/08/25	26	69.76	6	70.05	70.50	20	12,632	0.16%
2021/08/24	20.1	70.82	9	70.07	70.00	11.1	12,652	0.09%
2021/08/23	0	0.00	6	71.25	71.50	-6	12,669	-0.05%
2021/08/20	8	69.10	7	69.10	68.20	1	12,712	0.01%
2021/08/19	10	70.65	8	70.81	69.30	2	12,867	0.02%
2021/08/18	33	71.66	30	72.00	73.90	3	12,851	0.02%
2021/08/17	15	75.55	15	75.58	73.80	0	12,837	0.00%
2021/08/16	42	76.90	16	76.58	74.90	26	12,983	0.20%
2021/08/13	5	82.86	12	82.51	82.90	-7	12,988	-0.05%
2021/08/12	5	84.14	3	84.60	84.30	2	13,191	0.02%
2021/08/11	11	84.87	26	85.77	84.50	-15	13,585	-0.11%
2021/08/10	27	85.96	36	84.04	85.40	-9	13,665	-0.07%
2021/08/09	29	86.10	24	85.56	84.10	5	13,730	0.04%
2021/08/06	7	88.16	2	87.95	88.00	5	13,816	0.04%
2021/08/05	9	88.27	5	88.22	87.30	4	13,821	0.03%
2021/08/04	30	88.40	34	89.03	89.10	-4	14,081	-0.03%
2021/08/03	59	86.49	47	86.66	87.50	12	13,658	0.09%
2021/08/02	3	82.93	7	82.67	83.30	-4	13,151	-0.03%
2021/07/30	2	79.30	7	79.79	79.10	-5	13,152	-0.04%
2021/07/29	2	77.55	2	78.35	78.60	0	13,389	0.00%
2021/07/28	14	79.17	1	77.50	77.80	13	13,621	0.10%
2021/07/27	1	82.80	1	80.00	80.00	0	13,719	0.00%
2021/07/26	0	0.00	3	81.57	81.20	-3	13,875	-0.02%
2021/07/23	13	83.30	8	82.73	82.10	5	13,994	0.04%
2021/07/22	20	82.32	31	81.09	81.40	-11	13,930	-0.08%
2021/07/21	6	76.98	10	78.37	75.90	-4	13,746	-0.03%
2021/07/20	17	77.69	97	78.92	76.90	-80	13,750	-0.58%
2021/07/19	10	80.41	18	80.54	80.50	-8	13,833	-0.06%
2021/07/16	6	81.80	2	81.60	81.40	4	14,247	0.03%
2021/07/15	5	81.66	5	82.04	81.70	0	14,505	0.00%
2021/07/14	14	82.61	2	82.10	82.50	12	14,695	0.08%
2021/07/13	20	84.91	44	86.23	83.70	-24	14,884	-0.16%
2021/07/12	24	84.48	4	83.78	83.20	20	14,678	0.14%
2021/07/09	8	83.88	93.2	84.13	84.50	-85.2	14,692	-0.58%
2021/07/08	12	83.64	9	84.54	83.20	3	14,792	0.02%
2021/07/07	10	83.32	5	83.50	82.80	5	14,932	0.03%
2021/07/06	11	83.88	8	83.84	83.00	3	15,022	0.02%
2021/07/05	125	84.64	58	84.85	85.10	67	15,176	0.44%	大買/
2021/07/02	1	80.50	6	81.02	82.00	-5	15,175	-0.03%
2021/07/01	6	81.93	10	81.54	80.70	-4	15,341	-0.03%
2021/06/30	8	81.64	13.2	82.18	81.50	-5.2	15,632	-0.03%
2021/06/29	16	83.34	4	83.00	82.80	12	15,724	0.08%
2021/06/28	4	82.45	9	83.69	84.80	-5	16,256	-0.03%
2021/06/25	14	83.22	7	83.79	82.70	7	16,444	0.04%
2021/06/24	96	83.59	9	84.28	83.50	87	16,969	0.51%
2021/06/23	15	84.07	17.3	84.67	84.80	-2.3	17,087	-0.01%
2021/06/22	12	82.97	13	83.25	83.00	-1	17,247	-0.01%
2021/06/21	25	83.79	13	83.11	82.40	12	17,979	0.07%
2021/06/18	16	88.12	7.2	88.10	87.60	8.8	18,581	0.05%
2021/06/17	52	89.55	37	89.83	88.90	15	18,730	0.08%
2021/06/16	53	90.33	47	90.52	88.90	6	18,628	0.03%
2021/06/15	26	86.75	59	87.38	86.20	-33	18,381	-0.18%
2021/06/11	30	83.24	25	83.24	82.60	5	18,677	0.03%
2021/06/10	26	80.55	19	81.20	82.50	7	18,508	0.04%
2021/06/09	9	78.39	27	79.29	80.30	-18	18,181	-0.10%
2021/06/08	0	0.00	1	76.00	77.00	-1	17,994	-0.01%
2021/06/07	5	76.86	5	77.52	76.40	0	18,105	0.00%
2021/06/04	1	75.50	2	75.50	76.20	-1	18,079	-0.01%
2021/06/03	9	76.82	7	77.00	76.80	2	18,237	0.01%
2021/06/02	27	76.90	22	77.01	76.10	5	18,457	0.03%
2021/06/01	10	79.94	11	79.69	79.50	-1	18,353	-0.01%
2021/05/28	11	82.14	5	82.38	80.90	6	18,411	0.03%
2021/05/27	15	81.37	14	81.02	81.30	1	18,468	0.01%
2021/05/26	3	79.13	6	79.18	80.00	-3	18,319	-0.02%
2021/05/25	18	80.05	9	80.20	78.50	9	18,359	0.05%
2021/05/24	25	77.31	30	77.50	78.20	-5	18,270	-0.03%
2021/05/21	3	78.10	10	75.94	75.50	-7	18,138	-0.04%
2021/05/20	27	75.08	11	75.75	74.00	16	18,249	0.09%
2021/05/19	37	77.01	67	76.56	78.60	-30	18,154	-0.17%
2021/05/18	15	67.79	6	70.58	71.80	9	18,103	0.05%
2021/05/17	9	68.09	6	68.13	66.50	3	18,788	0.02%
2021/05/14	10.2	72.17	20	72.35	73.80	-9.9	20,041	-0.05%
2021/05/13	21	66.86	29	67.49	68.10	-8	19,889	-0.04%
2021/05/12	87	68.70	95	68.68	65.70	-8	19,943	-0.04%
2021/05/11	15	71.46	30.3	72.66	70.00	-15.3	20,097	-0.08%
2021/05/10	7	72.09	5	72.60	71.40	2	20,196	0.01%
2021/05/07	27	71.96	5	72.46	72.10	22	20,804	0.11%
2021/05/06	51	72.62	43	73.45	73.50	8	20,847	0.04%
2021/05/05	24	70.70	28	70.39	70.20	-4	20,768	-0.02%
2021/05/04	16	68.63	10.2	68.21	67.30	5.8	21,129	0.03%
2021/05/03	19	77.07	7	76.16	74.70	12	21,321	0.06%
2021/04/29	10	82.34	9	82.20	83.00	1	21,377	0.00%
2021/04/28	9	80.39	4	82.88	80.00	5	21,438	0.02%
2021/04/27	4.2	82.64	6	82.48	81.80	-1.8	21,401	-0.01%
2021/04/26	11	82.39	4	81.80	81.10	7	21,350	0.03%
2021/04/23	25.1	85.74	17	85.71	82.80	8.1	21,429	0.04%
2021/04/22	36.2	86.88	34	87.51	85.20	2.2	21,344	0.01%
2021/04/21	22	83.35	28	83.79	84.30	-6	20,986	-0.03%
2021/04/20	15	81.63	14	81.99	81.30	1	20,862	0.00%
2021/04/19	31	79.05	25	79.72	80.10	6	20,734	0.03%
2021/04/16	23	79.14	37	78.58	77.80	-14	20,537	-0.07%
2021/04/15	16	76.29	13	76.05	78.00	3	20,348	0.01%
2021/04/14	8	75.54	7	75.67	75.30	1	20,297	0.00%
2021/04/13	11	75.37	7	75.37	74.00	4	20,402	0.02%
2021/04/12	8	77.60	17	77.47	76.40	-9	20,581	-0.04%
2021/04/09	10	80.32	8	80.98	79.00	2	20,588	0.01%
2021/04/08	8	79.75	6.6	79.97	79.80	1.4	20,616	0.01%
2021/04/07	11	79.64	45	79.50	79.50	-34	20,634	-0.16%
2021/04/06	79	78.22	60	80.22	81.10	19	20,773	0.09%
2021/04/01	29	76.48	23	76.74	75.50	6	21,171	0.03%
2021/03/31	48	75.91	69.2	76.47	75.80	-21.2	21,598	-0.10%
2021/03/30	13	73.27	14.2	73.11	73.10	-1.2	22,568	-0.01%
2021/03/29	73	73.25	420	72.24	72.40	-347	22,798	-1.52%	大賣/鉅額交易
2021/03/26	25	69.50	29	69.03	69.00	-4	22,533	-0.02%
2021/03/25	45	70.08	49	68.15	68.00	-4	22,491	-0.02%
2021/03/24	103	70.21	135	71.02	70.20	-32	22,209	-0.14%	大買/大賣/
2021/03/23	62.4	68.91	355	69.32	70.80	-292.6	21,339	-1.37%	大賣/鉅額交易
2021/03/22	84	64.63	72	65.08	65.30	12	20,493	0.06%
2021/03/19	46	64.59	72	63.88	63.40	-26	20,159	-0.13%
2021/03/18	56	65.07	83	64.38	63.10	-27	19,809	-0.14%
2021/03/17	81	63.35	162	63.76	64.60	-81	19,342	-0.42%	大賣/
2021/03/16	13	60.14	134	60.70	60.30	-121	18,592	-0.65%	大賣/鉅額交易
2021/03/15	5	59.28	4	59.50	59.60	1	18,506	0.01%
2021/03/12	37	59.73	40	58.78	58.60	-3	18,490	-0.02%
2021/03/11	51	58.36	25	59.30	59.90	26	18,523	0.14%
2021/03/10	10	57.20	15	57.71	57.60	-5	18,503	-0.03%
2021/03/09	29	56.50	11	56.67	56.90	18	18,499	0.10%
2021/03/08	37.3	58.93	64	59.23	58.40	-26.7	18,414	-0.14%
2021/03/05	14	55.94	22	56.02	56.40	-8	18,256	-0.04%
2021/03/04	13	56.98	7	57.89	56.40	6	18,282	0.03%
2021/03/03	34	56.51	61	57.13	58.40	-27	18,247	-0.15%
2021/03/02	27	58.47	22	58.78	57.20	5	18,591	0.03%
2021/02/26	6	58.67	62	58.58	59.30	-56	18,657	-0.30%
2021/02/25	107	59.23	34	58.83	58.70	73	18,873	0.39%	大買/
2021/02/24	58	60.27	118	58.69	58.50	-60	18,808	-0.32%	大賣/
2021/02/23	67	61.40	61	60.93	60.80	6	18,742	0.03%
2021/02/22	66	62.61	62	62.10	61.50	4	18,702	0.02%
2021/02/19	8	60.63	12	60.79	61.40	-4	18,460	-0.02%
2021/02/18	28	60.88	18.5	61.38	60.60	9.5	18,605	0.05%
2021/02/17	118	60.76	111	61.96	62.50	7	19,117	0.04%	大買/大賣/
2021/02/05	57	57.27	105	57.66	57.90	-48	18,671	-0.26%	大賣/
2021/02/04	15	54.65	16	54.52	54.00	-1	17,802	-0.01%
2021/02/03	72	54.69	82	53.84	53.60	-10	17,791	-0.06%
2021/02/02	107	54.41	92	54.93	55.20	15	17,572	0.09%	大買/
2021/02/01	11	53.19	14	53.34	53.70	-3	17,009	-0.02%
2021/01/29	101	54.60	88	55.01	51.90	13	16,705	0.08%	大買/
2021/01/28	92	53.91	88	53.46	52.80	4	15,996	0.03%
2021/01/27	106	54.96	40	54.19	53.80	66	15,772	0.42%	大買/
2021/01/26	68	56.03	66	54.47	54.10	2	15,546	0.01%
2021/01/25	96	51.84	118	53.39	54.00	-22	14,918	-0.15%	大賣/
2021/01/22	141	50.96	145	51.87	52.10	-4	14,523	-0.03%	大買/大賣/
2021/01/21	35	49.15	77	49.99	50.50	-42	14,213	-0.30%
2021/01/20	10	46.71	1	47.10	46.90	9	13,985	0.06%
2021/01/19	85	48.73	90	48.00	47.95	-5	13,887	-0.04%
2021/01/18	84	47.90	70	48.41	48.10	14	13,843	0.10%
2021/01/15	99	51.43	104	50.18	50.10	-5	13,596	-0.04%	大賣/
2021/01/14	38	52.26	12	52.29	52.50	26	13,422	0.19%
2021/01/13	36	51.37	30	52.64	53.20	6	13,293	0.05%
2021/01/12	24	51.23	10	50.20	50.40	14	13,148	0.11%
2021/01/11	23	53.12	28	52.72	52.60	-5	12,997	-0.04%
2021/01/08	26	52.98	24	52.50	52.50	2	12,869	0.02%
2021/01/07	37	52.54	3	52.53	52.60	34	12,778	0.27%
2021/01/06	61	53.50	100	51.58	51.40	-39	12,634	-0.31%
2021/01/05	116	54.68	129	54.17	53.40	-13	12,302	-0.11%	大買/大賣/
2021/01/04	59	53.11	33	52.72	52.70	26	11,872	0.22%
2020/12/31	95	52.57	80	52.90	53.30	15	11,712	0.13%
2020/12/30	43	54.40	41	53.01	52.90	2	11,421	0.02%
2020/12/29	62	54.36	79	54.50	54.60	-17	11,222	-0.15%
2020/12/28	128	54.11	136.2	55.07	55.50	-8.2	10,862	-0.08%	大買/大賣/
2020/12/25	66	52.80	83	52.43	51.80	-17	10,069	-0.17%
2020/12/24	111	50.83	135	51.60	51.50	-24	9,435	-0.25%	大買/大賣/
2020/12/23	19	48.62	37	48.76	48.80	-18	7,858	-0.23%
2020/12/22	37	45.65	56	46.22	44.40	-19	7,373	-0.26%
2020/12/21	14	45.00	14	44.95	45.10	0	7,047	0.00%
2020/12/18	12	43.28	1	43.30	43.45	11	6,902	0.16%
2020/12/17	1	43.05	2	42.95	43.25	-1	6,888	-0.01%
2020/12/16	10	42.52	78	42.16	42.85	-68	6,903	-0.98%
2020/12/15	14	42.22	6	42.00	41.90	8	6,927	0.12%
2020/12/14	1	43.40	22	43.50	43.15	-21	7,004	-0.30%
2020/12/11	34	42.34	27	42.83	42.50	7	6,994	0.10%
2020/12/10	54	43.72	18	43.68	43.30	36	6,923	0.52%
2020/12/09	10	44.76	7	44.90	44.70	3	6,787	0.04%
2020/12/08	15	44.59	20	44.68	45.25	-5	6,732	-0.07%
2020/12/07	8	45.15	4	45.30	44.85	4	6,676	0.06%
2020/12/04	5	46.06	12	46.13	46.20	-7	6,565	-0.11%
2020/12/03	14	45.79	5	45.77	45.20	9	6,440	0.14%
2020/12/02	13	45.49	13	45.51	45.50	0	6,364	0.00%
2020/12/01	2	45.20	27	44.72	44.95	-25	6,252	-0.40%
2020/11/30	14	46.26	4	46.70	45.85	10	6,096	0.16%
2020/11/27	4	46.20	3	46.15	46.05	1	5,956	0.02%
2020/11/26	26	46.52	24	46.76	46.50	2	5,867	0.03%
2020/11/25	47	45.49	10	45.39	46.00	37	5,354	0.69%
2020/11/24	7	45.07	23	45.42	44.45	-16	5,108	-0.31%
2020/11/23	2	44.90	6.3	44.42	44.40	-4.3	4,777	-0.09%
2020/11/20	9	44.89	5	45.00	44.45	4	4,694	0.09%
2020/11/19	27	44.63	22	45.07	45.20	5	4,544	0.11%
2020/11/18	12	45.05	14	44.90	45.00	-2	4,419	-0.05%
2020/11/17	13	45.13	18.3	44.97	44.50	-5.3	4,216	-0.13%
2020/11/16	57	44.90	100	45.10	44.50	-43	3,939	-1.09%
2020/11/13	21.3	42.80	27.3	42.89	42.90	-6	3,069	-0.20%
2020/11/12	17	42.06	48	42.05	41.90	-31	2,611	-1.19%
2020/11/11	7	40.37	9	40.35	40.70	-2	2,016	-0.10%
2020/11/06	0	0.00	1	38.50	38.50	-1	1,890	-0.05%
2020/11/05	5	38.75	1	38.85	38.70	4	1,910	0.21%
2020/11/04	3	38.73	1	38.70	38.70	2	1,921	0.10%
2020/11/03	2	38.75	0	0.00	38.50	2	1,958	0.10%
2020/11/02	0	0.00	2	37.75	38.50	-2	1,988	-0.10%
2020/10/29	1	38.30	0	0.00	38.10	1	2,038	0.05%
2020/10/28	1	38.60	3	38.52	38.35	-2	2,055	-0.10%
2020/10/27	2	38.80	0	0.00	38.80	2	2,088	0.10%
2020/10/26	1	38.70	1	39.00	38.70	0	2,222	0.00%
2020/10/23	1	38.30	0	0.00	38.20	1	2,189	0.05%
2020/10/22	1	37.80	1	37.75	37.90	0	2,238	0.00%
2020/10/21	2	37.95	0	0.00	37.95	2	2,274	0.09%
2020/10/20	0	0.00	2	38.55	38.10	-2	2,295	-0.09%
2020/10/19	1	37.35	1	37.25	37.40	0	2,281	0.00%
2020/10/16	2	37.00	0	0.00	36.85	2	2,296	0.09%
2020/10/15	1	37.15	11	37.10	37.15	-10	2,325	-0.43%
2020/10/14	1	37.25	1	37.30	37.30	0	2,352	0.00%
2020/10/13	4	36.50	0	0.00	36.45	4	2,382	0.17%
2020/10/12	3	36.62	0	0.00	36.45	3	2,386	0.13%
2020/10/07	1	37.10	1	37.45	37.25	0	2,440	0.00%
2020/10/06	2	37.10	0	0.00	37.30	2	2,466	0.08%
2020/10/05	2	37.33	0	0.00	37.10	2	2,534	0.08%
2020/09/25	0	0.00	1	37.10	37.05	-1	2,826	-0.04%
2020/09/24	2	37.65	1	37.35	37.75	1	2,872	0.03%
2020/09/23	1	38.10	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	1	39.30	50	39.14	38.70	-49	3,083	-1.59%
2020/09/18	1	40.50	1	41.00	39.30	0	3,137	0.00%
2020/09/17	50	40.80	5	40.85	40.60	45	3,125	1.44%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/15	2	39.60	1	39.40	39.40	1	3,060	0.03%
2020/09/14	0	0.00	15	39.02	39.10	-15	3,074	-0.49%
2020/09/11	0	0.00	2	38.55	38.50	-2	3,163	-0.06%
2020/09/10	6	38.88	6	39.29	38.50	0	3,264	0.00%
2020/09/09	0	0.00	1	37.80	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	2	38.35	38.15	-2	3,281	-0.06%
2020/09/07	3	37.90	0	0.00	37.65	3	3,318	0.09%
2020/09/03	0	0.00	4	38.28	38.30	-4	3,473	-0.12%
2020/09/02	5	38.02	0	0.00	37.85	5	3,506	0.14%
2020/09/01	0	0.00	6	38.21	38.15	-6	3,582	-0.17%
2020/08/31	2	37.90	0	0.00	38.00	2	3,640	0.05%
2020/08/28	4	37.83	1	38.25	37.75	3	3,741	0.08%
2020/08/26	6	38.13	3	38.05	38.05	3	3,815	0.08%
2020/08/25	1	38.30	0	0.00	38.40	1	3,846	0.03%
2020/08/24	1	37.80	7	37.42	38.20	-6	3,868	-0.16%
2020/08/21	4	36.61	0	0.00	37.00	4	3,954	0.10%
2020/08/20	3	37.93	16	36.72	36.05	-13	4,025	-0.32%
2020/08/19	50	39.50	0	0.00	38.90	50	4,079	1.23%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	13	39.29	1	39.10	39.40	12	4,145	0.29%
2020/08/14	2	39.25	2	39.28	39.15	0	4,210	0.00%
2020/08/13	1	39.15	1	39.65	39.05	0	4,247	0.00%
2020/08/12	7	39.51	2	39.35	39.35	5	4,324	0.12%
2020/08/11	4	39.79	0	0.00	39.65	4	4,471	0.09%
2020/08/10	1	40.00	0	0.00	40.10	1	4,604	0.02%
2020/08/07	9	40.22	0	0.00	40.10	9	4,745	0.19%
2020/08/06	3	40.87	0	0.00	40.75	3	4,823	0.06%
2020/08/05	2	41.30	1	41.25	41.20	1	5,014	0.02%
2020/08/04	15	41.30	7	41.29	41.25	8	5,361	0.15%
2020/08/03	6	40.88	0	0.00	40.85	6	5,506	0.11%
2020/07/31	2	40.98	0	0.00	41.15	2	5,644	0.04%
2020/07/30	4	40.68	11	40.89	40.90	-7	5,952	-0.12%
2020/07/29	8	39.03	3	39.03	39.10	5	6,042	0.08%
2020/07/28	25	40.10	3	39.47	38.50	22	6,369	0.35%
2020/07/24	3	40.25	2	40.60	40.05	1	6,856	0.01%
2020/07/23	11	40.93	4	40.90	40.85	7	6,857	0.10%
2020/07/22	2	40.60	1	40.45	40.35	1	6,847	0.01%
2020/07/21	3	40.35	1	40.70	40.25	2	6,835	0.03%
2020/07/20	2	39.48	6	39.20	39.80	-4	6,826	-0.06%
2020/07/17	2	40.08	0	0.00	39.70	2	6,825	0.03%
2020/07/16	6	40.42	3	40.28	40.10	3	6,830	0.04%
2020/07/15	3	40.92	1	40.90	40.30	2	6,823	0.03%
2020/07/14	9	40.98	0.1	40.60	40.60	8.9	6,846	0.13%
2020/07/13	0	0.00	1	40.65	40.90	-1	6,834	-0.01%
2020/07/10	3	40.28	2	40.70	40.10	1	6,865	0.01%
2020/07/09	2	41.25	0	0.00	41.20	2	6,897	0.03%
2020/07/08	5	41.77	0	0.00	41.70	5	6,989	0.07%
2020/07/07	6	41.74	5	42.04	42.00	1	6,965	0.01%
2020/07/06	2	41.53	2	41.75	41.75	0	6,931	0.00%
2020/07/03	7	40.81	7	40.85	40.90	0	6,929	0.00%
2020/07/02	5	41.19	14	41.19	41.15	-9	6,967	-0.13%
2020/07/01	0	0.00	3	41.70	41.65	-3	6,887	-0.04%
2020/06/30	2	41.53	2	41.93	41.85	0	6,845	0.00%
2020/06/29	6	43.08	56	43.03	42.90	-50	6,765	-0.74%
2020/06/24	2	42.93	3	42.88	42.85	-1	6,669	-0.01%
2020/06/23	1	43.10	5	42.90	42.70	-4	6,670	-0.06%
2020/06/22	5	42.71	10	42.70	42.45	-5	6,647	-0.08%
2020/06/19	1	43.10	1	42.65	42.85	0	6,669	0.00%
2020/06/18	6	42.87	0	0.00	42.85	6	6,667	0.09%
2020/06/17	3	42.80	1	42.80	42.95	2	6,597	0.03%
2020/06/15	0	0.00	15	41.78	41.20	-15	6,618	-0.23%
2020/06/12	6	40.26	7	39.94	41.50	-1	6,634	-0.02%
2020/06/11	2	42.45	2	41.53	40.90	0	6,651	0.00%
2020/06/10	7	42.69	6	42.51	42.45	1	6,623	0.02%
2020/06/09	4	42.40	0	0.00	42.30	4	6,697	0.06%
2020/06/08	1	42.35	0	0.00	42.25	1	6,808	0.01%
2020/06/05	0	0.00	4	42.75	42.65	-4	6,766	-0.06%
2020/06/04	2	42.33	12	42.44	42.65	-10	6,762	-0.15%
2020/06/03	6	41.93	1	42.00	41.90	5	6,728	0.07%
2020/06/02	1	41.50	7	42.06	41.50	-6	6,800	-0.09%
2020/06/01	7	41.57	3	41.60	41.75	4	6,870	0.06%
2020/05/29	1	40.50	2	40.83	40.95	-1	6,863	-0.01%
2020/05/28	5	40.98	1	42.00	40.60	4	6,904	0.06%
2020/05/27	4	42.30	0	0.00	41.85	4	6,848	0.06%
2020/05/26	8	42.09	14	42.29	42.25	-6	6,841	-0.09%
2020/05/25	29	40.93	25	41.23	41.55	4	6,753	0.06%
2020/05/22	6	41.44	3	41.15	41.15	3	6,717	0.04%
2020/05/21	7	41.84	2	41.90	41.90	5	6,697	0.07%
2020/05/20	8	41.09	3	40.97	40.95	5	6,702	0.07%
2020/05/19	5	41.38	3	41.42	41.85	2	6,669	0.03%
2020/05/18	4	40.11	5	40.64	40.20	-1	6,592	-0.02%
2020/05/15	15	41.98	72	41.93	41.90	-57	6,449	-0.88%
2020/05/14	11	42.74	12	42.77	41.30	-1	6,348	-0.02%
2020/05/13	16	42.94	17	43.15	42.95	-1	6,213	-0.02%
2020/05/12	24	44.53	18	44.11	43.70	6	6,141	0.10%
2020/05/11	78	44.26	56.6	43.93	44.20	21.4	5,978	0.36%
2020/05/08	67	42.21	70	42.66	42.30	-3	5,640	-0.05%
2020/05/07	36	42.58	27	42.65	42.30	9	5,486	0.16%
2020/05/06	74.6	41.97	79	42.35	41.75	-4.4	5,362	-0.08%
2020/05/05	5	40.72	29	40.90	40.80	-24	5,071	-0.47%
2020/05/04	60	40.42	37	40.23	41.50	23	4,899	0.47%
2020/04/30	50	39.27	116	39.38	40.50	-66	4,660	-1.42%	大賣/
2020/04/29	1	37.10	11	36.78	36.85	-10	4,394	-0.23%
2020/04/28	3	35.50	6	35.32	35.50	-3	4,387	-0.07%
2020/04/27	13	34.93	3	35.05	35.25	10	4,465	0.22%
2020/04/24	0	0.00	2	34.53	34.45	-2	4,447	-0.04%
2020/04/23	11	34.39	10	34.40	34.60	1	4,462	0.02%
2020/04/22	17	34.01	10	34.07	34.05	7	4,453	0.16%
2020/04/21	10	34.01	7	34.73	33.60	3	4,466	0.07%
2020/04/20	7	35.06	2	34.95	34.90	5	4,514	0.11%
2020/04/17	1	34.70	2	34.93	34.75	-1	4,584	-0.02%
2020/04/16	43	35.20	0	0.00	35.15	43	4,539	0.95%
2020/04/15	10	35.23	4	35.15	35.20	6	4,612	0.13%
2020/04/14	11	34.89	21	35.03	35.40	-10	4,612	-0.22%
2020/04/13	28	34.36	71	34.54	34.80	-43	4,589	-0.94%
2020/04/10	6	33.30	4	33.30	33.30	2	4,513	0.04%
2020/04/09	6	33.02	5	33.10	33.00	1	4,571	0.02%
2020/04/08	20	32.97	12	33.73	33.50	8	4,574	0.17%
2020/04/07	14	31.98	14	32.35	32.90	0	4,500	0.00%
2020/04/06	2	30.35	0	0.00	30.50	2	4,421	0.05%
2020/04/01	10	30.05	10	30.25	30.30	0	4,431	0.00%
2020/03/31	3	30.10	0	0.00	29.80	3	4,456	0.07%
2020/03/30	1	30.10	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	9	30.31	30.20	-9	4,543	-0.20%
2020/03/26	20	29.42	2	29.58	29.70	18	4,546	0.40%
2020/03/25	23	29.96	2	29.93	29.70	21	4,561	0.46%
2020/03/24	2	28.33	5	28.47	28.25	-3	4,573	-0.07%
2020/03/23	2	27.25	4	27.11	27.10	-2	4,808	-0.04%
2020/03/20	0	0.00	7	28.39	28.60	-7	5,173	-0.14%
2020/03/19	12	26.58	5	27.26	26.45	7	5,391	0.13%
2020/03/18	1	30.35	2	29.65	29.35	-1	5,436	-0.02%
2020/03/17	11	30.15	2	30.18	29.90	9	5,549	0.16%
2020/03/16	13	31.87	15	32.63	31.00	-2	5,561	-0.04%
2020/03/13	15	31.02	0	0.00	31.95	15	5,565	0.27%
2020/03/12	10	34.74	1	34.80	34.30	9	5,506	0.16%
2020/03/11	4	38.04	0	0.00	38.05	4	5,468	0.07%
2020/03/10	0	0.00	2	38.45	38.55	-2	5,761	-0.03%
2020/03/09	4	38.54	0	0.00	38.00	4	5,901	0.07%
2020/03/06	29	39.49	31	39.62	39.70	-2	5,920	-0.03%
2020/03/05	10	39.13	11	39.35	39.65	-1	6,003	-0.02%
2020/03/04	1	38.40	10	38.23	38.40	-9	6,457	-0.14%
2020/03/03	8	38.58	8	38.03	38.30	0	6,684	0.00%
2020/03/02	4	36.44	3	36.53	36.25	1	6,716	0.01%
2020/02/27	4	37.69	3	38.07	37.00	1	6,860	0.01%
2020/02/26	13	39.26	13	39.45	39.30	0	6,803	0.00%
2020/02/25	20	38.75	20	39.10	38.90	0	6,761	0.00%
2020/02/24	154	38.69	296	38.86	39.15	-142	6,759	-2.10%	大買/大賣/鉅額交易
2020/02/21	348.5	38.86	386	38.91	38.95	-37.5	6,745	-0.56%	大買/大賣/
2020/02/20	213	38.62	212	38.63	38.50	1	6,684	0.01%	大買/大賣/
2020/02/19	183	38.34	165	38.35	38.25	18	6,673	0.27%	大買/大賣/
2020/02/18	178	38.37	3	38.22	38.05	175	6,686	2.62%	大買/鉅額交易
2020/02/17	226	38.20	363	38.37	38.60	-137	6,701	-2.04%	大買/大賣/鉅額交易
2020/02/14	172	38.09	171	38.12	38.00	1	6,672	0.01%	大買/大賣/
2020/02/13	171	38.01	30	38.73	37.70	141	6,723	2.10%	大買/鉅額交易
2020/02/12	121	38.34	125	38.14	38.30	-4	6,714	-0.06%	大買/大賣/
2020/02/11	72	37.59	73	37.48	37.65	-1	6,756	-0.01%
2020/02/10	113	35.48	165	36.46	36.60	-52	6,972	-0.75%	大買/大賣/
2020/02/07	51	36.32	5.5	36.58	36.35	45.5	7,364	0.62%
2020/02/06	18	36.66	23	36.82	37.10	-5	7,746	-0.06%
2020/02/05	3	36.15	2	35.95	35.85	1	7,741	0.01%
2020/02/04	13	34.68	18	34.76	35.95	-5	7,703	-0.06%
2020/02/03	9	33.37	0	0.00	33.40	9	7,678	0.12%
2020/01/31	64	36.30	53	36.33	36.45	11	7,587	0.14%
2020/01/30	13	38.59	3	39.23	38.45	10	7,532	0.13%
2020/01/20	2	42.70	12	42.91	42.70	-10	7,534	-0.13%
2020/01/17	0	0.00	2	43.50	43.00	-2	7,589	-0.03%
2020/01/16	3	43.35	5	43.53	43.40	-2	7,662	-0.03%
2020/01/15	27	43.70	21	43.91	43.35	6	7,873	0.08%
2020/01/14	113	43.80	117	43.93	43.75	-4	8,146	-0.05%	大買/大賣/
2020/01/13	129	42.99	255	43.13	43.40	-126	8,108	-1.55%	大買/大賣/鉅額交易
2020/01/10	185	42.58	199	42.66	42.55	-14	8,078	-0.17%	大買/大賣/
2020/01/09	163	42.70	0	0.00	42.40	163	8,088	2.02%	大買/鉅額交易
2020/01/08	1	43.15	3	43.15	43.15	-2	8,102	-0.02%
2020/01/07	1	43.40	6	42.82	43.10	-5	8,246	-0.06%
2020/01/06	2	42.00	10	42.79	42.80	-8	8,254	-0.10%
2020/01/03	3	42.13	4	42.56	42.80	-1	8,271	-0.01%
2020/01/02	2	43.10	4	43.14	43.10	-2	8,253	-0.02%
2019/12/30	4	42.55	2	42.55	42.55	2	8,401	0.02%
2019/12/27	0	0.00	2	42.35	42.35	-2	8,440	-0.02%
2019/12/26	4	42.50	0	0.00	42.20	4	8,527	0.05%
2019/12/25	5	42.24	9	42.22	42.45	-4	8,590	-0.05%
2019/12/24	5	41.45	2	41.38	41.45	3	8,942	0.03%
2019/12/23	3	42.80	4	42.34	41.95	-1	8,962	-0.01%
2019/12/20	7	42.51	1	42.15	42.60	6	9,107	0.07%
2019/12/19	13	42.59	11	42.87	42.75	2	9,700	0.02%
2019/12/18	31	43.12	12	43.23	42.60	19	10,083	0.19%
2019/12/17	22	44.58	11	44.05	44.25	11	10,305	0.11%
2019/12/16	30.2	46.02	76	46.39	46.80	-45.8	10,013	-0.46%
2019/12/13	9	45.17	19	45.36	45.30	-10	9,961	-0.10%
2019/12/12	17	45.67	27	45.48	44.85	-10	10,269	-0.10%
2019/12/11	7	45.31	12.2	45.17	45.30	-5.2	10,281	-0.05%
2019/12/10	13	44.32	8	44.83	45.00	5	10,391	0.05%
2019/12/09	10	45.54	7	45.59	45.00	3	10,420	0.03%
2019/12/06	8	45.43	24	45.60	45.30	-16	10,519	-0.15%
2019/12/05	25	45.87	23	45.93	45.40	2	10,532	0.02%
2019/12/04	13	45.12	27	45.04	45.25	-14	10,426	-0.13%
2019/12/03	18	44.38	5	44.36	44.50	13	10,636	0.12%
2019/12/02	10	43.70	12	44.38	44.85	-2	10,677	-0.02%
2019/11/29	42	45.35	35	45.24	44.40	7	10,682	0.07%
2019/11/28	9	43.91	21	43.96	43.90	-12	10,301	-0.12%
2019/11/27	3	42.75	2	43.13	42.60	1	10,422	0.01%
2019/11/26	4	42.96	41	42.71	43.00	-37	10,526	-0.35%
2019/11/25	1	41.60	2	41.45	41.25	-1	10,621	-0.01%
2019/11/22	1	41.10	1	41.15	41.00	0	11,289	0.00%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/19	0	0.00	2	41.20	40.75	-2	11,960	-0.02%
2019/11/18	8	41.17	1	41.05	41.05	7	12,160	0.06%
2019/11/15	1	41.65	1	41.50	40.90	0	12,388	0.00%
2019/11/14	4	40.64	2	40.65	40.65	2	12,744	0.02%
2019/11/13	1	41.15	1	41.30	41.30	0	12,941	0.00%
2019/11/12	5	41.14	18	41.19	41.45	-13	13,341	-0.10%
2019/11/11	0	0.00	1	40.40	40.40	-1	13,834	-0.01%
2019/11/08	8	41.16	2	41.10	41.00	6	14,410	0.04%
2019/11/07	52	40.74	37	40.72	40.60	15	14,552	0.10%
2019/11/06	67	43.09	7	42.21	42.00	60	14,468	0.41%
2019/11/05	22	44.97	60	44.65	45.30	-38	14,132	-0.27%
2019/11/04	23	43.65	16	43.90	43.50	7	13,749	0.05%
2019/11/01	7	43.44	2	43.60	43.50	5	13,691	0.04%
2019/10/31	8	43.63	20	43.89	43.35	-12	13,704	-0.09%
2019/10/30	3	43.18	2	43.48	43.65	1	13,699	0.01%
2019/10/29	10	43.54	8	42.83	42.80	2	13,673	0.01%
2019/10/28	5	44.00	7	43.59	43.85	-2	13,617	-0.01%
2019/10/25	7	43.29	2	43.15	43.15	5	13,563	0.04%
2019/10/24	5	44.27	12	44.33	44.10	-7	13,517	-0.05%
2019/10/23	41	44.52	15	44.72	44.35	26	13,520	0.19%
2019/10/22	9	43.64	19	43.66	44.10	-10	13,312	-0.08%
2019/10/21	1	42.40	2	42.55	42.75	-1	13,039	-0.01%
2019/10/18	14	42.38	8	42.23	42.25	6	12,991	0.05%
2019/10/17	1	41.70	8	41.78	41.95	-7	12,961	-0.05%
2019/10/16	8	41.92	6	42.32	42.00	2	12,920	0.02%
2019/10/15	10	42.37	17	42.81	42.45	-7	12,807	-0.05%
2019/10/14	6	41.63	0	0.00	41.15	6	12,605	0.05%
2019/10/09	2	40.40	5	40.52	40.50	-3	12,511	-0.02%
2019/10/08	1	41.45	16	41.44	41.25	-15	12,425	-0.12%
2019/10/07	17	41.73	3	41.57	42.00	14	12,362	0.11%
2019/10/04	8	42.04	23	41.19	41.00	-15	12,222	-0.12%
2019/10/03	16	41.77	4	41.53	41.95	12	12,128	0.10%
2019/10/02	3	41.75	14	41.65	42.40	-11	12,070	-0.09%
2019/10/01	7	40.83	2	40.98	41.00	5	11,963	0.04%
2019/09/27	41	41.05	38	41.22	40.60	3	11,886	0.03%
2019/09/26	9	43.55	5	43.56	43.50	4	11,505	0.03%
2019/09/25	25	43.63	49.8	43.38	43.20	-24.8	11,442	-0.22%
2019/09/24	70	44.44	43	44.48	43.45	27	11,299	0.24%
2019/09/23	36	47.14	27	47.24	46.80	9	10,695	0.08%
2019/09/20	22.2	48.22	53	48.20	48.60	-30.8	10,293	-0.30%
2019/09/19	4	46.50	9	46.51	46.90	-5	9,803	-0.05%
2019/09/18	11	47.05	9	47.45	46.55	2	9,709	0.02%
2019/09/17	12	47.45	4	47.84	47.10	8	9,484	0.08%
2019/09/16	6	46.58	5	46.54	46.50	1	9,039	0.01%
2019/09/12	2	45.93	1	44.70	46.35	1	8,913	0.01%
2019/09/11	3	45.50	8	45.40	45.20	-5	8,751	-0.06%
2019/09/10	6	44.63	3	44.68	45.30	3	8,666	0.03%
2019/09/09	7	46.44	24	46.40	46.50	-17	8,491	-0.20%
2019/09/06	10	47.10	3	46.60	46.30	7	8,432	0.08%
2019/09/05	10	46.46	20	46.61	46.70	-10	8,273	-0.12%
2019/09/04	4	44.70	3	44.48	45.25	1	7,862	0.01%
2019/09/03	12.2	45.24	15	45.10	45.05	-2.8	7,723	-0.04%
2019/09/02	23	44.44	27	44.39	44.50	-4	7,511	-0.05%
2019/08/30	31	45.52	22	44.99	43.20	9	7,313	0.12%
2019/08/29	12	46.36	32	46.79	46.80	-20	6,927	-0.29%
2019/08/28	29	46.32	17	46.63	46.30	12	6,709	0.18%
2019/08/27	27	46.27	78	46.30	46.50	-51	6,414	-0.80%
2019/08/26	10	43.06	23	43.05	43.55	-13	5,719	-0.23%
2019/08/23	16	43.11	22	43.25	42.95	-6	5,531	-0.11%
2019/08/22	7	42.76	5	42.32	42.30	2	5,193	0.04%
2019/08/21	20	41.89	21.3	42.09	42.00	-1.3	4,975	-0.03%
2019/08/20	17	41.74	30	41.76	40.80	-13	4,749	-0.27%
2019/08/19	8	43.73	43	43.53	42.30	-35	4,500	-0.78%
2019/08/16	9	41.44	23	41.24	41.75	-14	4,112	-0.34%
2019/08/15	13	41.73	26	41.72	41.80	-13	3,876	-0.34%
2019/08/14	30	40.58	30	40.66	41.50	0	3,444	0.00%
2019/08/13	43	38.52	58	38.62	38.20	-15	2,872	-0.52%
2019/08/12	1	37.20	55	37.90	38.10	-54	2,255	-2.39%
2019/08/08	12	34.01	11	34.67	34.65	1	2,010	0.05%
2019/08/07	7	33.69	18	33.54	33.65	-11	1,853	-0.59%
2019/08/06	4	31.91	4	32.45	32.65	0	1,774	0.00%
2019/08/02	1	32.50	0	0.00	32.30	1	1,764	0.06%
2019/08/01	4	33.78	4	33.41	33.40	0	1,744	0.00%
2019/07/31	9	33.29	4	33.31	33.35	5	1,681	0.30%
2019/07/30	4	32.80	4	33.01	32.80	0	1,668	0.00%
2019/07/29	4	33.70	2	33.70	33.70	2	1,635	0.12%
2019/07/26	6	33.04	7	33.01	33.10	-1	1,575	-0.06%
2019/07/25	40	32.88	10	32.92	32.75	30	1,546	1.94%
2019/07/23	2	31.75	0	0.00	31.80	2	1,489	0.13%
2019/07/22	2	31.15	4	31.25	31.20	-2	1,466	-0.14%
2019/07/19	4	31.29	2	31.15	31.15	2	1,504	0.13%
2019/07/18	0	0.00	3	30.95	30.75	-3	1,492	-0.20%
2019/07/17	0	0.00	2	31.15	31.00	-2	1,504	-0.13%
2019/07/15	0	0.00	9	31.21	31.10	-9	1,577	-0.57%
2019/07/12	5	31.00	13	31.15	30.95	-8	1,615	-0.50%
2019/07/11	4	30.85	0	0.00	30.85	4	1,647	0.24%
2019/07/10	0	0.00	6	30.70	30.75	-6	1,765	-0.34%
2019/07/09	0	0.00	4	30.79	30.45	-4	1,802	-0.22%
2019/07/08	0	0.00	3	30.92	30.90	-3	1,820	-0.16%
2019/07/04	4	31.38	4	31.20	31.45	0	1,864	0.00%
2019/07/03	0	0.00	3	30.93	30.90	-3	1,975	-0.15%
2019/07/02	5	31.52	15	31.40	31.50	-10	2,063	-0.48%
2019/07/01	1	30.50	8	31.11	31.45	-7	2,088	-0.34%
2019/06/28	5	32.47	0	0.00	32.10	5	2,361	0.21%
2019/06/27	2	32.08	66	32.49	32.60	-64	2,417	-2.65%
2019/06/25	11	32.06	0	0.00	31.95	11	2,505	0.44%
2019/06/24	0	0.00	2	32.30	32.30	-2	2,576	-0.08%
2019/06/21	2	32.25	1	32.20	32.50	1	2,585	0.04%
2019/06/20	3	32.30	8	32.61	32.70	-5	2,619	-0.19%
2019/06/19	1	31.95	8	32.19	32.00	-7	2,584	-0.27%
2019/06/18	2	31.43	2	31.70	31.70	0	2,568	0.00%
2019/06/17	0	0.00	1	31.20	31.05	-1	2,561	-0.04%
2019/06/14	6	31.33	4	31.30	31.35	2	2,623	0.08%
2019/06/13	4	30.20	11	30.58	31.00	-7	2,623	-0.27%
2019/06/12	1	29.30	0	0.00	29.35	1	2,608	0.04%
2019/06/11	1	29.15	2	29.18	29.20	-1	2,613	-0.04%
2019/06/10	1	28.80	0	0.00	28.80	1	2,623	0.04%
2019/06/06	0	0.00	1	28.45	28.45	-1	2,638	-0.04%
2019/06/04	1	28.90	1	28.65	28.65	0	2,656	0.00%
2019/06/03	0	0.00	2	28.70	28.70	-2	2,700	-0.07%
2019/05/31	0	0.00	4	29.20	29.00	-4	2,734	-0.15%
2019/05/30	0	0.00	1	28.90	28.90	-1	2,754	-0.04%
2019/05/29	5	28.25	0	0.00	28.15	5	2,785	0.18%
2019/05/28	1	28.30	15	28.30	28.30	-14	2,896	-0.48%
2019/05/27	2	28.20	6	28.15	28.15	-4	3,286	-0.12%
2019/05/23	1	28.40	0	0.00	28.30	1	3,368	0.03%
2019/05/22	6	29.04	1	29.50	28.80	5	3,392	0.15%
2019/05/20	2	28.58	0	0.00	28.50	2	3,451	0.06%
2019/05/17	2	28.85	2	29.40	28.85	0	3,485	0.00%
2019/05/16	4	29.80	5	29.75	29.60	-1	3,536	-0.03%
2019/05/15	3	30.22	14	29.84	30.05	-11	3,645	-0.30%
2019/05/14	1	28.00	6	28.56	29.50	-5	3,661	-0.14%
2019/05/13	7	28.94	0	0.00	28.70	7	3,712	0.19%
2019/05/10	2	30.18	7	30.58	29.85	-5	3,759	-0.13%
2019/05/09	1	30.65	6	31.20	30.35	-5	3,760	-0.13%
2019/05/08	9	31.43	3	31.33	31.30	6	3,748	0.16%
2019/05/07	5	31.95	25.5	31.80	31.85	-20.5	3,774	-0.54%
2019/05/06	2	32.15	3	31.90	31.70	-1	3,817	-0.03%
2019/05/03	9	32.96	1	32.90	32.90	8	3,807	0.21%
2019/05/02	4	32.93	2	33.05	33.00	2	3,818	0.05%
2019/04/30	1	32.80	0	0.00	32.80	1	3,854	0.03%
2019/04/29	0	0.00	5	33.12	33.00	-5	3,914	-0.13%
2019/04/26	1	34.00	2	34.05	34.00	-1	3,924	-0.03%
2019/04/25	3	34.95	0	0.00	34.60	3	3,952	0.08%
2019/04/24	1	34.40	3	34.30	34.65	-2	4,013	-0.05%
2019/04/23	3	34.05	6	34.05	34.40	-3	4,004	-0.07%
2019/04/22	2	34.85	0	0.00	34.55	2	4,007	0.05%
2019/04/19	20	34.76	4	34.51	34.90	16	4,037	0.40%
2019/04/18	5	34.03	10	34.75	33.85	-5	4,000	-0.12%
2019/04/17	1	34.65	0	0.00	34.50	1	3,983	0.03%
2019/04/16	7	34.49	8	34.46	34.90	-1	4,021	-0.02%
2019/04/15	8	33.35	1	33.80	33.75	7	3,935	0.18%
2019/04/12	1	33.25	0	0.00	32.80	1	3,916	0.03%
2019/04/11	6	33.82	5	33.56	33.15	1	3,913	0.03%
2019/04/10	22	33.92	1	34.10	33.85	21	3,898	0.54%
2019/04/09	9	34.66	15	34.91	34.35	-6	3,879	-0.15%
2019/04/08	4	34.04	8	33.77	34.00	-4	3,761	-0.11%
2019/04/03	4	34.59	3	34.57	34.60	1	3,670	0.03%
2019/04/02	20	34.88	40	35.05	34.55	-20	3,618	-0.55%
2019/04/01	3	33.60	7	33.35	33.40	-4	3,357	-0.12%
2019/03/29	2	32.63	36	33.09	33.30	-34	3,274	-1.04%
2019/03/28	0	0.00	3	32.40	32.45	-3	3,149	-0.10%
2019/03/27	0	0.00	15	32.49	32.70	-15	3,173	-0.47%
2019/03/26	3	31.93	3	31.93	31.85	0	3,124	0.00%
2019/03/25	11	31.58	9	31.81	31.95	2	3,122	0.06%
2019/03/22	1	32.15	0	0.00	32.15	1	3,069	0.03%
2019/03/21	2	32.05	3	32.08	32.15	-1	3,059	-0.03%
2019/03/20	1	31.90	2	32.15	31.85	-1	3,073	-0.03%
2019/03/19	24	32.59	0	0.00	32.20	24	3,165	0.76%
2019/03/18	1	32.70	2	32.55	32.50	-1	3,114	-0.03%
2019/03/15	2	31.70	4.3	31.78	31.75	-2.3	3,052	-0.08%
2019/03/14	1	30.85	1	30.75	30.75	0	3,083	0.00%
2019/03/13	0	0.00	1	30.80	30.80	-1	3,133	-0.03%
2019/03/12	1	31.00	0	0.00	31.00	1	3,192	0.03%
2019/03/11	1	31.30	3	31.28	31.15	-2	3,259	-0.06%
2019/03/08	1	31.00	2	31.05	31.05	-1	3,320	-0.03%
2019/03/07	3	31.75	1	31.30	31.30	2	3,361	0.06%
2019/03/06	6	31.36	0	0.00	31.30	6	3,401	0.18%
2019/03/05	1	31.75	5	31.71	31.65	-4	3,417	-0.12%
2019/03/04	0	32.00	5	32.12	32.00	-5	3,417	-0.15%
2019/02/27	7	31.78	40	31.90	32.50	-33	3,436	-0.96%
2019/02/26	81	32.71	59	32.68	32.55	22	3,339	0.66%
2019/02/25	0	31.15	15	30.99	31.20	-15	2,972	-0.50%
2019/02/22	2	30.33	14	30.33	30.30	-12	2,923	-0.41%
2019/02/20	1	31.20	8	30.81	30.75	-7	2,971	-0.24%
2019/02/18	2	30.85	2	31.10	30.70	0	2,941	0.00%
2019/02/15	6	30.92	1	31.35	31.00	5	2,918	0.17%
2019/02/14	4	31.13	12	31.17	31.20	-8	2,878	-0.28%
2019/02/13	1	30.15	0	0.00	30.20	1	2,851	0.04%
2019/02/12	5	30.73	10	30.64	30.60	-5	2,821	-0.18%
2019/02/11	15	30.38	6	30.71	30.70	9	2,757	0.33%
2019/01/29	1	29.75	0	0.00	29.80	1	2,682	0.04%
2019/01/28	4	30.28	1	30.20	30.15	3	2,676	0.11%
2019/01/25	6	30.09	15	30.04	30.05	-9	2,701	-0.33%
2019/01/24	4	29.34	10	29.30	29.30	-6	2,658	-0.23%
2019/01/23	1	29.55	2	29.55	29.55	-1	2,654	-0.04%
2019/01/22	1	30.10	1	30.00	30.00	0	2,639	0.00%
2019/01/21	5	30.41	12	29.88	30.05	-7	2,591	-0.27%
2019/01/18	2	29.70	17	29.36	29.30	-15	2,512	-0.60%
2019/01/17	5	29.18	4	29.51	29.15	1	2,491	0.04%
2019/01/16	10	28.91	21	29.38	29.55	-11	2,448	-0.45%
2019/01/14	0	0.00	3	28.35	28.05	-3	2,339	-0.13%
2019/01/11	30	28.23	11	28.29	28.30	19	2,327	0.82%
2019/01/10	0	0.00	3	27.87	28.00	-3	2,258	-0.13%
2019/01/09	1	27.70	2	27.85	27.85	-1	2,264	-0.04%
2019/01/08	18	27.62	11	27.69	27.90	7	2,242	0.31%
2019/01/07	13	26.98	14	27.21	27.30	-1	2,172	-0.05%
2019/01/04	1	26.05	1	26.30	26.40	0	2,170	0.00%
2019/01/03	5	26.85	0	0.00	27.15	5	2,196	0.23%
2019/01/02	3	27.55	0	0.00	27.55	3	2,192	0.14%
2018/12/28	8	28.13	4	28.35	28.05	4	2,188	0.18%
2018/12/27	0	0.00	5	28.90	28.25	-5	2,211	-0.23%
2018/12/26	15	28.82	0	0.00	28.25	15	2,194	0.68%
2018/12/25	0	0.00	1	29.35	29.10	-1	2,183	-0.05%
2018/12/24	36	29.62	32	29.60	29.85	4	2,183	0.18%
2018/12/22	1	28.65	0	0.00	29.20	1	2,119	0.05%
2018/12/21	0	0.00	3	28.45	28.40	-3	2,135	-0.14%
2018/12/20	7	28.91	1	28.30	28.30	6	2,195	0.27%
2018/12/19	2	28.65	2	29.30	29.30	0	2,155	0.00%
2018/12/18	0	0.00	2	28.15	28.10	-2	2,125	-0.09%
2018/12/17	6	28.88	0	0.00	28.55	6	2,123	0.28%
2018/12/13	8	29.40	7	29.26	29.15	1	2,214	0.05%
2018/12/12	42	29.93	41	29.81	30.00	1	2,202	0.05%
2018/12/11	0	0.00	1	28.30	28.90	-1	2,113	-0.05%
2018/12/10	4	27.84	10	27.61	27.70	-6	2,176	-0.28%
2018/12/07	1	28.30	1	28.30	28.20	0	2,176	0.00%
2018/12/06	8	29.36	5	30.50	29.10	3	2,101	0.14%
2018/12/05	13	30.99	10	31.06	30.70	3	2,055	0.15%
2018/12/04	3	30.92	0	0.00	31.95	3	2,034	0.15%
2018/12/03	2	30.50	8	30.54	30.90	-6	1,987	-0.30%
2018/11/30	6	29.34	4	29.90	30.00	2	1,923	0.10%
2018/11/29	17	30.10	6	29.78	29.60	11	1,891	0.58%
2018/11/28	5	28.75	6	28.65	29.40	-1	1,809	-0.06%
2018/11/27	0	0.00	2	28.65	28.85	-2	1,772	-0.11%
2018/11/26	4	28.45	15	28.68	28.45	-11	1,750	-0.63%
2018/11/23	5	27.75	0	0.00	27.30	5	1,706	0.29%
2018/11/22	3	28.35	0	0.00	28.00	3	1,724	0.17%
2018/11/21	11	28.30	10	28.30	28.30	1	1,742	0.06%
2018/11/20	6	28.33	0	0.00	28.40	6	1,737	0.35%
2018/11/19	21	28.80	32	28.83	29.00	-11	1,710	-0.64%
2018/11/15	1	27.35	12	27.43	27.30	-11	1,647	-0.67%
2018/11/14	14	27.78	0	0.00	27.70	14	1,647	0.85%
2018/11/13	2	28.00	0	0.00	28.05	2	1,671	0.12%
2018/11/12	3	28.47	6	28.31	28.35	-3	1,689	-0.18%
2018/11/08	2	27.53	3	27.60	26.90	-1	1,630	-0.06%
2018/11/07	2	27.20	0	0.00	27.20	2	1,643	0.12%
2018/11/06	4	27.10	2	26.70	26.70	2	1,720	0.12%
2018/11/05	0	0.00	1	26.90	26.70	-1	1,794	-0.06%
2018/11/02	7	26.99	13	27.40	27.15	-6	1,795	-0.33%
2018/11/01	5	25.94	6	26.00	26.00	-1	1,743	-0.06%
2018/10/31	2	24.85	2	24.45	25.45	0	1,740	0.00%
2018/10/29	0	0.00	17	24.03	23.95	-17	1,746	-0.97%
2018/10/26	3	24.35	0	0.00	24.00	3	1,786	0.17%
2018/10/25	0	0.00	2	24.10	24.05	-2	1,820	-0.11%
2018/10/18	1	25.90	1	25.90	25.85	0	1,875	0.00%
2018/10/17	1	26.75	0	0.00	26.20	1	1,908	0.05%
2018/10/16	2	26.20	0	0.00	25.90	2	1,909	0.10%
2018/10/12	0	0.00	1	25.10	25.60	-1	1,912	-0.05%
2018/10/11	3	25.78	11	25.75	25.75	-8	1,897	-0.42%
2018/10/09	1	28.80	1	28.65	28.60	0	1,890	0.00%
2018/10/08	7	28.97	4	28.89	29.10	3	1,885	0.16%
2018/10/05	13	29.42	1	29.50	29.30	12	1,896	0.63%
2018/10/04	0	0.00	1	31.25	31.25	-1	1,879	-0.05%
2018/10/02	5	31.78	5	32.00	31.90	0	1,892	0.00%
2018/10/01	12	32.38	22	32.23	32.45	-10	1,906	-0.52%
2018/09/28	46	31.85	34	31.94	31.90	12	1,948	0.62%
2018/09/27	21	31.93	6	31.95	31.85	15	1,955	0.77%
2018/09/26	0	0.00	3	31.55	31.55	-3	1,904	-0.16%
2018/09/25	1	31.45	0	0.00	31.55	1	1,945	0.05%
2018/09/21	5	31.15	2	31.40	31.40	3	1,962	0.15%
2018/09/20	3	31.50	0	0.00	31.40	3	2,000	0.15%
2018/09/19	7	32.89	16	32.64	32.60	-9	2,034	-0.44%
2018/09/18	4	32.24	2	31.85	32.00	2	1,990	0.10%
2018/09/17	11	32.06	2	32.25	32.25	9	2,018	0.45%
2018/09/14	4	31.20	16	31.77	32.80	-12	2,040	-0.59%
2018/09/13	3	29.93	2	29.90	30.25	1	1,972	0.05%
2018/09/12	0	0.00	2	29.45	29.35	-2	1,973	-0.10%
2018/09/11	7	28.78	3	28.75	29.35	4	1,986	0.20%
2018/09/10	6	28.88	0	0.00	28.40	6	2,006	0.30%
2018/09/07	10	30.95	1.5	31.75	30.60	8.5	1,997	0.43%
2018/09/06	2	32.40	0	0.00	32.40	2	2,007	0.10%
2018/09/05	1	32.60	0	0.00	32.70	1	2,066	0.05%
2018/08/30	2	33.05	0	0.00	32.75	2	2,359	0.08%
2018/08/29	9	33.64	3	33.25	33.15	6	2,396	0.25%
2018/08/28	0	0.00	3	33.20	33.30	-3	2,399	-0.13%
2018/08/27	1	32.20	1	32.15	32.20	0	2,397	0.00%
2018/08/23	1	32.10	2.3	32.36	32.10	-1.3	2,534	-0.05%
2018/08/22	0	0.00	2	32.00	31.80	-2	2,538	-0.08%
2018/08/21	1	31.40	0	0.00	31.60	1	2,546	0.04%
2018/08/20	24	32.29	7	31.86	31.80	17	2,565	0.66%
2018/08/17	4	33.23	4	33.40	33.40	0	2,584	0.00%
2018/08/14	7	33.03	3	33.42	33.50	4	2,631	0.15%
2018/08/13	9	33.38	5	33.45	32.60	4	2,627	0.15%
2018/08/10	21	36.16	1	35.90	35.80	20	2,563	0.78%
2018/08/09	3.8	37.52	1	37.60	37.45	2.8	2,554	0.11%
2018/08/03	7	38.59	0	0.00	38.20	7	2,602	0.27%
2018/08/02	2	38.93	5	39.25	38.50	-3	2,624	-0.11%
2018/08/01	2	39.13	3	39.13	39.00	-1	2,603	-0.04%
2018/07/31	1	38.70	1	38.65	38.65	0	2,586	0.00%
2018/07/30	0	0.00	1	38.05	38.05	-1	2,594	-0.04%
2018/07/27	0	0.00	1	38.10	38.05	-1	2,603	-0.04%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/24	2	38.15	1	38.00	38.00	1	2,620	0.04%
2018/07/23	0	0.00	1	37.35	37.30	-1	2,596	-0.04%
2018/07/20	1	37.55	12	37.67	37.55	-11	2,606	-0.42%
2018/07/19	1	37.50	1	37.90	37.60	0	2,629	0.00%
2018/07/18	0	0.00	2	38.08	37.70	-2	2,699	-0.07%
2018/07/17	0	0.00	1	38.00	38.00	-1	2,771	-0.04%
2018/07/13	0	0.00	16	37.97	37.70	-16	2,812	-0.57%
2018/07/12	13	37.50	28	37.56	37.55	-15	2,835	-0.53%
2018/07/11	5	37.50	0	0.00	37.35	5	2,875	0.17%
2018/07/10	12	37.75	3	38.10	37.75	9	2,944	0.31%
2018/07/09	0	0.00	20	38.21	37.80	-20	3,295	-0.61%
2018/07/06	8	37.88	20	37.97	38.00	-12	3,328	-0.36%
2018/07/05	12	37.35	18	37.66	37.20	-6	3,292	-0.18%
2018/07/04	12	37.47	0	0.00	37.30	12	3,275	0.37%
2018/07/03	15	37.53	18	38.28	37.60	-3	3,303	-0.09%
2018/07/02	1	37.50	13	37.47	37.25	-12	3,281	-0.37%
2018/06/29	3	37.45	9	37.66	37.60	-6	3,293	-0.18%
2018/06/28	12	40.21	0	0.00	40.00	12	3,311	0.36%
2018/06/27	5	40.73	3	40.65	40.35	2	3,296	0.06%
2018/06/26	31.2	40.64	7	40.29	40.20	24.2	3,309	0.73%
2018/06/25	1	41.85	11	41.82	41.25	-10	3,337	-0.30%
2018/06/22	7	40.79	1	40.80	41.05	6	3,324	0.18%
2018/06/20	10	41.25	0	0.00	40.85	10	3,344	0.30%
2018/06/19	8	41.78	0	0.00	41.50	8	3,344	0.24%
2018/06/15	5	42.00	2	42.15	42.25	3	3,341	0.09%
2018/06/14	9	41.97	13	42.00	41.65	-4	3,314	-0.12%
2018/06/13	32	41.69	13	41.66	41.45	19	3,282	0.58%
2018/06/12	21	42.99	32	42.92	42.20	-11	3,249	-0.34%
2018/06/11	3	40.90	14	41.25	41.50	-11	3,079	-0.36%
2018/06/08	7	40.77	7	40.65	40.60	0	3,144	0.00%
2018/06/07	5	41.05	2	40.93	40.65	3	3,184	0.09%
2018/06/06	0	0.00	8	40.59	40.70	-8	3,253	-0.25%
2018/06/05	1	40.10	11	40.69	40.05	-10	3,324	-0.30%
2018/06/04	5	40.35	2	40.43	40.30	3	3,317	0.09%
2018/06/01	9	39.91	7	39.84	39.85	2	3,321	0.06%
2018/05/31	6	39.77	28	40.13	39.85	-22	3,334	-0.66%
2018/05/30	5	38.85	0	0.00	38.85	5	3,286	0.15%
2018/05/29	2	39.28	0	0.00	39.10	2	3,360	0.06%
2018/05/28	0.5	39.10	1	39.10	39.10	-0.5	3,434	-0.01%
2018/05/25	8	39.32	1	39.30	39.20	7	3,448	0.20%
2018/05/24	4	39.73	15	39.63	39.55	-11	3,460	-0.32%
2018/05/22	1	39.20	1	39.10	39.00	0	3,449	0.00%
2018/05/21	0	0.00	1	39.05	39.10	-1	3,453	-0.03%
2018/05/17	3	39.38	16	39.43	39.25	-13	3,513	-0.37%
2018/05/14	1	38.35	1	38.40	38.40	0	3,649	0.00%
2018/05/11	5	38.73	0	0.00	38.50	5	3,703	0.13%
2018/05/10	0	0.00	9	39.02	39.05	-9	3,711	-0.24%
2018/05/09	2	37.90	1	38.15	38.40	1	3,736	0.03%
2018/05/08	13	37.83	1	37.95	37.85	12	3,789	0.32%
2018/05/07	0	0.00	2	38.23	37.95	-2	3,852	-0.05%
2018/05/03	18	38.42	0	0.00	38.15	18	4,055	0.44%
2018/05/02	11	39.07	0	0.00	38.85	11	4,171	0.26%
2018/04/30	4	39.04	6	39.42	39.15	-2	4,180	-0.05%
2018/04/27	1	39.25	0	0.00	39.10	1	4,217	0.02%
2018/04/26	5	39.10	2	40.33	39.00	3	4,253	0.07%
2018/04/25	9	39.54	4	39.56	39.90	5	4,308	0.12%
2018/04/24	29	39.86	20	39.58	39.55	9	4,371	0.21%
2018/04/23	29	41.97	5	42.40	41.25	24	4,359	0.55%
2018/04/20	1	43.60	4	43.10	43.10	-3	4,368	-0.07%
2018/04/19	1	43.10	1	43.15	43.10	0	4,430	0.00%
2018/04/18	5	42.73	5	43.40	42.85	0	4,569	0.00%
2018/04/17	13	43.01	10	43.05	42.65	3	4,625	0.06%
2018/04/16	24	43.58	13	43.57	43.40	11	4,656	0.24%
2018/04/13	45	44.13	70	44.17	43.95	-25	4,860	-0.51%
2018/04/12	9	41.66	5	42.02	42.30	4	5,110	0.08%
2018/04/10	7	41.43	3	41.22	41.00	4	5,359	0.07%
2018/04/09	19	41.54	0	0.00	41.30	19	5,461	0.35%
2018/04/03	1	42.65	1	42.60	42.50	0	5,469	0.00%
2018/04/02	1	43.30	1	43.50	43.15	0	5,508	0.00%
2018/03/31	8	43.72	4	43.59	43.35	4	5,627	0.07%
2018/03/30	0	0.00	1	43.10	43.15	-1	5,713	-0.02%
2018/03/29	6	43.29	3	43.07	43.05	3	5,768	0.05%
2018/03/28	8	43.02	21	43.12	43.05	-13	5,779	-0.22%
2018/03/27	1	42.95	11	42.55	42.60	-10	5,873	-0.17%
2018/03/26	0	0.00	0.2	41.70	41.75	-0.2	5,918	0.00%
2018/03/23	8	41.33	0	0.00	41.20	8	5,934	0.13%
2018/03/22	11	42.58	1	42.70	42.25	10	5,938	0.17%
2018/03/21	6	42.91	8	42.68	42.55	-2	6,059	-0.03%
2018/03/20	0	0.00	1	42.20	42.15	-1	6,083	-0.02%
2018/03/19	6	42.46	1	42.65	42.45	5	6,177	0.08%
2018/03/16	11	42.87	14	42.59	42.45	-3	6,222	-0.05%
2018/03/15	11	43.04	15	42.88	42.95	-4	6,249	-0.06%
2018/03/14	18	43.73	7	43.67	43.25	11	6,329	0.17%
2018/03/13	3	43.15	19	43.39	43.55	-16	6,380	-0.25%
2018/03/12	20	43.48	9	43.51	43.25	11	6,518	0.17%
2018/03/09	5	43.22	13	43.16	43.20	-8	6,528	-0.12%
2018/03/08	1	42.55	0	0.00	42.50	1	6,468	0.02%
2018/03/07	10	42.69	3	42.45	42.45	7	6,481	0.11%
2018/03/06	7	42.60	2	42.58	42.20	5	6,567	0.08%
2018/03/05	26	43.00	14	43.34	42.35	12	6,667	0.18%
2018/03/02	29	43.36	9	43.46	43.20	20	6,704	0.30%
2018/03/01	23	42.60	15	42.81	43.30	8	6,668	0.12%
2018/02/27	19	42.56	5	42.40	42.40	14	6,750	0.21%
2018/02/26	13.4	42.33	13	42.47	42.35	0.4	6,778	0.01%
2018/02/23	2	41.72	17	41.74	41.60	-15	6,778	-0.22%
2018/02/22	2	41.78	21	41.89	41.45	-19	6,832	-0.28%
2018/02/21	5	40.40	11	40.39	40.80	-6	6,834	-0.09%
2018/02/12	26	39.53	0	0.00	39.30	26	6,862	0.38%
2018/02/09	13	38.43	35	38.32	39.45	-22	6,936	-0.32%
2018/02/08	47	40.12	1	40.25	39.80	46	6,955	0.66%
2018/02/07	0	41.50	11	41.71	41.30	-11	7,144	-0.15%
2018/02/06	24	40.83	16	42.19	40.50	8	7,439	0.11%
2018/02/05	18	43.14	24	43.37	43.70	-6	7,371	-0.08%
2018/02/02	2	43.88	1	43.45	43.25	1	7,397	0.01%
2018/02/01	5	44.24	2	44.15	43.60	3	7,484	0.04%
2018/01/31	12	43.08	16	43.65	44.05	-4	7,600	-0.05%
2018/01/30	3	43.83	6	43.89	43.65	-3	7,710	-0.04%
2018/01/29	29	44.33	13	44.15	43.60	16	7,968	0.20%
2018/01/26	5	43.40	15	43.50	43.10	-10	7,980	-0.13%
2018/01/25	1	43.40	22	43.50	43.05	-21	8,232	-0.26%
2018/01/24	8	41.93	3	41.90	41.85	5	8,277	0.06%
2018/01/23	0	0.00	1	42.40	42.15	-1	8,480	-0.01%
2018/01/22	6	41.85	6	42.35	41.90	0	8,993	0.00%
2018/01/19	20	41.92	1	42.00	41.70	19	9,081	0.21%
2018/01/18	15	42.64	2	43.10	42.50	13	9,067	0.14%
2018/01/17	13	42.63	5	42.80	42.45	8	9,108	0.09%
2018/01/16	31	43.29	9	43.19	43.10	22	9,125	0.24%
2018/01/15	14	44.51	5	44.94	44.00	9	9,125	0.10%
2018/01/12	39	44.07	34	44.39	44.60	5	9,108	0.05%
2018/01/11	8	43.91	10	44.10	43.35	-2	9,218	-0.02%
2018/01/10	2	44.15	13	43.63	43.65	-11	9,373	-0.12%
2018/01/09	17	44.49	8	44.83	44.05	9	9,536	0.09%
2018/01/08	51	44.46	50	45.01	44.90	1	9,404	0.01%
2018/01/05	15	42.85	35	42.78	42.80	-20	8,875	-0.23%
2018/01/04	8	41.48	2	41.40	41.40	6	8,731	0.07%
2018/01/03	11	41.82	21	42.03	41.75	-10	8,915	-0.11%
2018/01/02	1	40.90	10	41.11	41.10	-9	9,051	-0.10%