乙盛-KY (5243)-新光-台中券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
69.1
漲跌
▲0.7
漲幅
+1.02%
成交量
2,588張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/03	5.3	69.65	10	69.14	69.10	-4.7	4,384	-0.11%
2024/12/02	19	69.63	22	68.32	68.40	-3	4,353	-0.07%
2024/11/29	19.2	68.46	19	68.86	69.10	0.2	4,334	0.00%
2024/11/28	41	67.89	34.2	67.91	67.60	6.8	4,305	0.16%
2024/11/27	29	70.64	22.1	69.52	69.40	6.9	4,249	0.16%
2024/11/26	30	73.87	21	73.57	72.90	9	4,153	0.22%
2024/11/25	84.1	76.65	124.7	76.04	75.30	-40.6	4,079	-0.99%	大賣/
2024/11/22	137.4	74.79	150	74.73	74.00	-12.7	3,820	-0.33%	大買/大賣/
2024/11/21	63.2	70.35	48	70.53	70.60	15.2	3,582	0.43%
2024/11/20	63.3	71.92	182	72.28	70.70	-118.7	3,507	-3.39%	大賣/鉅額交易
2024/11/19	182	72.47	47.5	70.80	73.20	134.5	3,327	4.04%	大買/鉅額交易
2024/11/18	15	68.20	28.3	67.33	66.60	-13.3	3,119	-0.43%
2024/11/15	51.3	69.03	39	69.50	69.30	12.3	3,072	0.40%
2024/11/14	26.3	69.25	25.3	69.30	69.20	1	2,995	0.03%
2024/11/13	67	69.33	43.1	69.06	68.50	24	2,917	0.82%
2024/11/12	83.6	72.67	82.2	73.16	70.50	1.4	2,797	0.05%
2024/11/11	95	69.60	71.2	69.77	70.00	23.8	2,330	1.02%
2024/11/08	16.3	67.56	21.2	67.71	66.40	-4.9	2,143	-0.23%
2024/11/07	79.6	69.21	71	69.69	70.60	8.6	1,995	0.43%
2024/11/06	17.1	66.22	6	65.67	65.70	11.1	1,688	0.66%
2024/11/05	7.2	64.14	1.1	64.88	63.10	6.1	1,631	0.37%
2024/11/04	6	63.58	5	63.28	63.90	1	1,670	0.06%
2024/11/01	11.2	64.53	6.1	64.74	64.30	5.1	1,682	0.30%
2024/10/30	20.2	64.18	22.5	64.09	64.80	-2.3	1,657	-0.14%
2024/10/29	4.5	62.05	6.4	62.15	61.90	-1.9	1,598	-0.12%
2024/10/28	4	64.28	6	65.32	63.70	-2	1,582	-0.13%
2024/10/25	18.2	65.66	18	64.94	64.40	0.2	1,552	0.01%
2024/10/24	19.2	65.39	23	65.60	64.20	-3.8	1,469	-0.26%
2024/10/23	4	64.38	7	64.41	64.10	-3	1,418	-0.21%
2024/10/22	1	63.70	4	64.13	64.30	-3	1,403	-0.21%
2024/10/21	3	62.43	3.1	61.97	63.20	-0.1	1,404	-0.01%
2024/10/17	1.1	62.60	12	62.96	63.00	-10.9	1,465	-0.74%
2024/10/16	1	61.00	2	61.50	61.00	-1	1,501	-0.07%
2024/10/15	16	62.31	5.2	61.37	61.20	10.8	1,515	0.71%
2024/10/14	0	0.00	6	61.70	62.20	-6	1,529	-0.39%
2024/10/09	3	63.57	5	62.72	62.60	-2	1,565	-0.13%
2024/10/08	2	64.90	3	64.47	63.30	-1	1,608	-0.06%
2024/10/07	12.2	65.71	28	65.88	65.50	-15.8	1,652	-0.96%
2024/10/04	4	63.95	0	0.00	63.80	4	1,682	0.24%
2024/10/01	1	64.40	5	64.90	65.00	-4	1,731	-0.23%
2024/09/30	7	64.59	4	64.60	64.50	3	1,869	0.16%
2024/09/27	1	64.00	0	0.00	64.40	1	2,148	0.05%
2024/09/26	5	64.28	12	64.33	63.50	-7	2,247	-0.31%
2024/09/25	30	65.08	9.5	64.88	64.70	20.5	2,426	0.85%
2024/09/24	1	63.00	1	63.20	63.40	0	2,751	0.00%
2024/09/23	16.1	63.50	15	63.18	62.90	1.1	3,091	0.04%
2024/09/20	4.1	62.51	7	62.43	62.90	-2.9	3,055	-0.09%
2024/09/18	31	61.99	34.1	61.48	61.00	-3.1	3,059	-0.10%
2024/09/16	30.1	62.38	25.1	62.04	61.80	5	3,050	0.16%
2024/09/13	4.2	59.19	6.1	61.51	62.70	-1.9	3,064	-0.06%
2024/09/12	1	55.80	1	56.10	57.00	0	3,105	0.00%
2024/09/11	1	55.20	0	0.00	55.00	1	3,189	0.03%
2024/09/10	3.1	56.77	1	56.60	55.90	2.1	3,356	0.06%
2024/09/09	0	0.00	6	53.10	54.60	-6	3,609	-0.17%
2024/09/06	1	54.51	0	0.00	54.50	1	3,688	0.03%
2024/09/05	2	55.80	0	55.60	54.80	2	3,709	0.05%
2024/09/04	2	54.95	1	55.50	54.60	1	3,770	0.03%
2024/09/03	1	58.60	4	58.10	57.90	-3	3,815	-0.08%
2024/08/30	0	60.80	0.2	60.80	60.70	-0.2	3,816	-0.01%
2024/08/29	1.1	60.13	1	60.10	60.40	0.1	3,828	0.00%
2024/08/28	0.1	59.80	4	59.40	59.80	-3.9	3,858	-0.10%
2024/08/27	1	59.90	0	0.00	59.90	1	3,852	0.03%
2024/08/26	1	60.20	0	0.00	60.00	1	3,864	0.03%
2024/08/23	0	0.00	6	58.58	59.60	-6	3,885	-0.15%
2024/08/21	0	0.00	1	59.30	59.30	-1	3,974	-0.03%
2024/08/20	2	59.80	4.1	59.28	59.30	-2.1	3,966	-0.05%
2024/08/19	0	0.00	6	57.43	57.70	-6	3,948	-0.15%
2024/08/16	1.1	56.71	0.2	56.20	56.80	0.9	3,959	0.02%
2024/08/15	1	56.00	3	55.83	55.80	-2	3,955	-0.05%
2024/08/14	0.1	56.10	4	55.90	55.70	-3.9	3,947	-0.10%
2024/08/13	1.1	55.02	4.1	55.23	55.70	-3	3,941	-0.08%
2024/08/12	1.1	54.90	2	54.85	54.90	-1	3,928	-0.02%
2024/08/09	0	0.00	1	54.60	53.50	-1	3,914	-0.03%
2024/08/08	3	53.40	1	53.00	53.40	2	3,904	0.05%
2024/08/07	4.1	53.04	8.3	53.71	54.00	-4.2	3,897	-0.11%
2024/08/06	6	51.58	3	53.00	52.30	3	3,892	0.08%
2024/08/05	14	55.69	6	55.77	54.70	8	3,850	0.21%
2024/08/02	9	61.54	9	60.72	60.70	0	3,826	0.00%
2024/08/01	1	63.40	6.5	63.42	63.60	-5.5	3,824	-0.14%
2024/07/31	1	61.60	1	61.90	61.60	0	3,809	0.00%
2024/07/30	3.1	60.69	1	61.50	61.50	2.1	3,808	0.06%
2024/07/29	8	61.29	1	60.30	59.60	7	3,801	0.18%
2024/07/26	3	61.47	0.1	61.70	61.80	2.9	3,804	0.08%
2024/07/23	2.1	63.35	0	0.00	63.80	2.1	3,799	0.06%
2024/07/22	7	62.46	48	62.53	63.10	-41	3,799	-1.08%
2024/07/19	3	65.07	1.1	65.18	64.60	1.9	3,783	0.05%
2024/07/18	17	66.34	9.1	66.30	66.50	7.9	3,772	0.21%
2024/07/17	9.1	68.28	11.3	68.30	68.50	-2.2	3,732	-0.06%
2024/07/16	2	66.65	0.5	66.30	67.50	1.5	3,695	0.04%
2024/07/15	0.1	66.70	1.5	66.67	66.30	-1.5	3,698	-0.04%
2024/07/12	7	67.07	5	67.16	67.00	2	3,687	0.06%
2024/07/11	0.1	67.50	3	67.83	67.90	-2.9	3,667	-0.08%
2024/07/10	5.2	68.77	11.1	68.65	67.80	-5.9	3,668	-0.16%
2024/07/09	17.1	68.35	4	68.53	67.60	13.1	3,633	0.36%
2024/07/08	11.7	66.66	5.1	68.08	67.40	6.6	3,618	0.18%
2024/07/05	25.2	70.03	19	69.62	69.50	6.2	3,635	0.17%
2024/07/04	44.5	70.10	8.1	71.35	69.50	36.4	3,565	1.02%
2024/07/03	25.2	71.00	52.7	71.02	71.50	-27.6	3,422	-0.81%
2024/07/02	19.4	68.29	53.1	68.24	67.00	-33.8	3,130	-1.08%
2024/07/01	23	68.22	15.2	67.89	68.70	7.8	3,025	0.26%
2024/06/28	64.4	67.85	78.2	67.65	65.90	-13.8	2,831	-0.49%
2024/06/27	59	65.50	75.3	66.52	64.90	-16.2	2,438	-0.67%
2024/06/26	3	61.33	1	61.70	61.70	2	2,130	0.09%
2024/06/25	10	60.28	4	60.48	61.00	6	2,307	0.26%
2024/06/24	17.1	61.37	9	61.50	60.80	8.1	2,389	0.34%
2024/06/21	3	62.69	13	62.73	62.30	-10	2,376	-0.42%
2024/06/20	51	63.17	9	63.43	63.70	42	2,355	1.78%
2024/06/19	25.1	63.01	26.8	62.40	61.90	-1.7	2,328	-0.07%
2024/06/18	17	65.60	13	65.48	65.00	4	2,231	0.18%
2024/06/17	38.2	64.37	40.2	65.12	66.20	-2	2,196	-0.09%
2024/06/14	56.9	67.67	66.5	67.58	67.30	-9.6	2,054	-0.47%
2024/06/13	11.3	63.65	8.1	63.13	65.40	3.1	1,807	0.17%
2024/06/12	1	61.30	3	61.43	61.00	-2	1,857	-0.11%
2024/06/11	6.2	62.00	9	62.07	61.30	-2.8	1,879	-0.15%
2024/06/07	4.2	59.07	17	59.70	61.30	-12.8	2,002	-0.64%
2024/06/06	5	58.86	0.1	59.21	58.50	4.9	2,051	0.24%
2024/06/05	1.2	59.75	0	0.00	59.40	1.2	2,048	0.06%
2024/06/04	7	60.90	1	61.20	59.50	6	2,051	0.29%
2024/06/03	1.1	61.30	9	61.42	61.40	-7.9	2,042	-0.39%
2024/05/31	4	59.82	5	59.94	59.40	-1	2,001	-0.05%
2024/05/30	0	0.00	3	59.80	59.20	-3	1,994	-0.15%
2024/05/29	4	60.95	12.1	60.56	60.40	-8.1	1,988	-0.41%
2024/05/28	10.4	60.51	21.3	60.80	60.70	-10.9	1,961	-0.56%
2024/05/27	20.4	59.64	26.9	59.62	59.40	-6.5	1,917	-0.34%
2024/05/24	0	0.00	7.3	56.95	57.00	-7.3	1,869	-0.39%
2024/05/23	0	0.00	2	57.30	57.00	-2	1,871	-0.11%
2024/05/22	7.2	58.26	7.2	58.21	57.70	0	1,877	0.00%
2024/05/21	0.1	56.90	1	57.40	57.50	-0.9	1,862	-0.05%
2024/05/20	0.2	57.20	0	57.50	56.80	0.1	1,861	0.01%
2024/05/17	0.3	56.80	0	0.00	56.60	0.3	1,860	0.02%
2024/05/16	2	56.65	0	0.00	56.70	2	1,865	0.11%
2024/05/15	0	0.00	5	56.78	56.90	-5	1,869	-0.27%
2024/05/14	3	56.73	3	57.07	56.80	0	1,869	0.00%
2024/05/13	0	0.00	6	57.27	57.00	-6	1,879	-0.32%
2024/05/10	2	57.50	1	57.10	57.80	1	1,881	0.05%
2024/05/09	4.3	57.51	8	57.76	57.30	-3.7	1,876	-0.20%
2024/05/08	5.3	57.09	1	56.90	56.70	4.3	1,863	0.23%
2024/05/07	7	56.96	2	56.95	56.80	5	1,861	0.27%
2024/05/06	1	56.40	1	56.20	56.20	0	1,851	0.00%
2024/05/03	2	55.60	0	0.00	55.60	2	1,847	0.11%
2024/04/30	24.2	56.70	14.1	56.34	56.00	10.1	1,843	0.55%
2024/04/29	1	55.60	0	55.50	55.60	1	1,822	0.05%
2024/04/26	1	55.70	0	0.00	55.10	1	1,819	0.05%
2024/04/25	1.3	55.56	0	0.00	55.10	1.3	1,816	0.07%
2024/04/24	4	55.85	0	0.00	56.30	4	1,810	0.22%
2024/04/23	1	53.90	2	54.00	54.00	-1	1,799	-0.06%
2024/04/22	1	53.60	0.1	54.29	53.70	0.9	1,792	0.05%
2024/04/19	4.1	53.95	4	54.36	54.10	0.1	1,783	0.00%
2024/04/18	1.2	55.70	0	0.00	55.60	1.2	1,757	0.07%
2024/04/17	2.1	56.14	0.4	56.90	56.10	1.7	1,744	0.10%
2024/04/16	5.2	56.55	5.2	57.00	56.00	0	1,742	0.00%
2024/04/15	4	59.55	7	60.13	59.00	-3	1,715	-0.17%
2024/04/12	10.2	60.59	17.2	60.61	61.40	-7	1,701	-0.41%
2024/04/11	31.3	60.49	19.2	60.14	59.90	12.1	1,652	0.73%
2024/04/10	0.2	58.80	4	58.60	58.10	-3.8	1,555	-0.24%
2024/04/09	0.1	58.00	4	58.00	57.80	-3.9	1,550	-0.25%
2024/04/08	4	57.55	18	57.76	58.00	-14	1,543	-0.91%
2024/04/03	5.2	58.52	2	58.20	58.10	3.2	1,542	0.21%
2024/04/02	0	0.00	1	60.30	59.50	-1	1,524	-0.07%
2024/04/01	2	59.75	1.1	60.07	59.30	1	1,510	0.06%
2024/03/29	5.1	59.68	8	60.21	59.40	-2.9	1,497	-0.19%
2024/03/28	59.3	60.73	49.6	60.76	60.30	9.7	1,447	0.67%
2024/03/27	25.2	59.30	24.1	59.36	59.60	1	1,256	0.08%
2024/03/26	0.2	56.06	5	56.30	55.90	-4.8	1,146	-0.42%
2024/03/25	1	57.71	0	0.00	57.60	1	1,127	0.09%
2024/03/22	9	57.73	11	58.03	58.20	-2	1,123	-0.18%
2024/03/21	3.1	57.16	1	57.30	57.40	2.1	1,086	0.19%
2024/03/20	27	57.86	24	57.84	56.90	3	1,058	0.29%
2024/03/19	13.4	57.72	0	0.00	57.70	13.4	1,005	1.33%
2024/03/18	4	58.13	2	57.90	58.40	2	986	0.20%
2024/03/15	69.1	58.98	64.2	59.68	58.80	4.9	952	0.51%
2024/03/14	3	57.70	4.6	58.18	57.20	-1.6	826	-0.19%
2024/03/13	58	61.79	51.6	62.01	60.50	6.4	783	0.82%
2024/03/12	13.2	58.42	16.1	59.12	60.00	-2.9	591	-0.48%
2024/03/11	2	53.90	2	54.25	54.60	0	492	0.00%
2024/03/08	2	52.75	19	52.95	53.00	-17	488	-3.48%
2024/03/07	9.2	54.15	3	54.20	53.50	6.2	491	1.26%
2024/03/06	2	55.20	0	0.00	55.00	2	482	0.42%
2024/03/05	0	0.00	10	55.36	55.50	-10	480	-2.08%
2024/03/04	1	54.60	10.1	55.31	55.10	-9.1	480	-1.89%
2024/03/01	5	54.80	0	0.00	54.70	5	475	1.05%
2024/02/29	0	0.00	1	55.00	55.00	-1	477	-0.21%
2024/02/27	2	54.90	5	55.46	55.00	-3	479	-0.63%
2024/02/26	6.3	54.98	1	55.20	55.20	5.3	484	1.10%
2024/02/23	2	55.90	3	56.63	55.50	-1	484	-0.21%
2024/02/22	1	55.61	3	55.87	55.80	-2	475	-0.42%
2024/02/20	1	55.20	0	0.00	55.30	1	495	0.20%
2024/02/19	2	55.75	6	56.00	55.80	-4	493	-0.81%
2024/02/16	4	54.83	11	54.81	55.30	-7	491	-1.42%
2024/02/15	0.5	53.44	0	0.00	53.60	0.5	489	0.09%
2024/02/05	2	53.90	12	53.40	53.90	-10	484	-2.06%
2024/02/02	1	54.70	1	54.70	54.60	0	471	0.00%
2024/02/01	6.1	55.32	0	0.00	55.20	6.1	465	1.31%
2024/01/31	16	55.63	3	55.93	56.00	13	463	2.81%
2024/01/30	8	55.74	7	56.13	56.30	1	462	0.22%
2024/01/29	1	55.51	2	55.75	56.30	-1	460	-0.22%
2024/01/26	4	56.15	1	56.20	56.30	3	459	0.65%
2024/01/25	2	56.60	1	56.80	56.50	1	456	0.22%
2024/01/24	2	57.00	0	0.00	56.90	2	454	0.44%
2024/01/23	0.1	57.60	0	57.30	57.30	0	467	0.01%
2024/01/22	0	0.00	5	57.10	57.10	-5	466	-1.07%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/18	3	56.80	2	56.60	56.60	1	471	0.21%
2024/01/17	2	56.55	1	56.60	56.50	1	472	0.21%
2024/01/16	1	57.60	1	57.70	57.50	0	467	0.00%
2024/01/15	2	58.00	0	0.00	58.20	2	468	0.43%
2024/01/12	1	57.80	4	57.80	57.70	-3	476	-0.63%
2024/01/11	0	0.00	1.4	57.62	58.00	-1.4	481	-0.28%
2024/01/10	1.1	57.12	0	0.00	57.10	1.1	489	0.22%
2024/01/09	1.1	58.20	0	0.00	58.10	1.1	488	0.22%
2024/01/08	2	59.25	0	0.00	58.70	2	490	0.41%
2024/01/05	1	59.80	0	0.00	59.70	1	485	0.21%
2024/01/04	0	0.00	0.1	60.10	59.80	-0.1	491	-0.02%
2024/01/03	2	60.45	0	0.00	60.30	2	528	0.38%
2024/01/02	1	60.80	2	61.25	60.70	-1	528	-0.19%
2023/12/29	2	61.35	2.2	61.43	61.20	-0.2	527	-0.04%
2023/12/28	0	60.80	2	60.55	60.60	-2	517	-0.39%
2023/12/27	0	60.55	0	0.00	60.70	0	517	0.00%
2023/12/26	1	60.30	0.2	60.05	60.50	0.8	519	0.15%
2023/12/19	2	59.55	4	59.35	59.40	-2	538	-0.37%
2023/12/18	2	60.61	0	60.50	60.20	2	554	0.36%
2023/12/15	1.1	61.09	3	60.60	60.80	-1.9	561	-0.35%
2023/12/14	0.2	60.10	1	60.30	60.30	-0.8	582	-0.14%
2023/12/13	2	59.65	0	0.00	59.60	2	587	0.34%
2023/12/11	0.1	61.00	1	61.50	60.50	-1	608	-0.16%
2023/12/08	0	0.00	4	61.03	61.30	-4	615	-0.65%
2023/12/07	1	60.10	2	60.10	60.10	-1	613	-0.16%
2023/12/06	2.2	60.49	5	60.30	60.40	-2.8	616	-0.45%
2023/12/05	0.4	61.20	12	61.18	60.80	-11.6	617	-1.88%
2023/12/04	6	61.65	2	61.65	61.80	4	632	0.63%
2023/12/01	1	60.90	0	0.00	60.80	1	636	0.16%
2023/11/30	3	60.60	0	0.00	60.70	3	644	0.47%
2023/11/29	9	60.60	6	60.67	60.60	3	666	0.45%
2023/11/28	2	60.50	4	60.38	60.50	-2	677	-0.30%
2023/11/27	1	60.01	1	59.80	59.50	0	689	0.00%
2023/11/24	1	60.40	0	0.00	60.40	1	696	0.14%
2023/11/23	1	61.10	1	61.40	60.70	0	708	0.00%
2023/11/22	0	0.00	2.1	60.69	60.50	-2.1	721	-0.29%
2023/11/17	2	60.80	0	0.00	60.50	2	761	0.26%
2023/11/16	1.3	59.42	0	0.00	59.50	1.3	778	0.17%
2023/11/15	0	0.00	1	60.00	59.20	-1	791	-0.13%
2023/11/14	0	0.00	2	58.90	59.10	-2	801	-0.25%
2023/11/13	0	0.00	6	57.82	58.20	-6	803	-0.75%
2023/11/10	0.1	57.50	2	57.20	57.20	-1.9	809	-0.23%
2023/11/08	3	57.90	0	0.00	57.80	3	836	0.36%
2023/11/07	1	58.10	1	58.90	58.20	0	841	0.00%
2023/11/06	0	0.00	3.1	58.30	58.70	-3.1	872	-0.35%
2023/11/03	6	57.57	6	57.70	57.70	0	898	0.00%
2023/11/02	0	0.00	5	57.58	57.80	-5	949	-0.53%
2023/11/01	2	57.20	4	56.90	56.80	-2	964	-0.21%
2023/10/31	11	58.47	3	57.37	56.60	8	971	0.82%
2023/10/30	1	58.10	0	0.00	57.80	1	989	0.10%
2023/10/27	0	0.00	7	57.96	57.80	-7	1,002	-0.70%
2023/10/26	2	57.35	6	58.12	57.40	-4	1,019	-0.39%
2023/10/25	3	59.13	1	59.40	59.00	2	1,025	0.19%
2023/10/23	2	58.40	1	59.00	58.30	1	1,069	0.09%
2023/10/20	2	58.10	2	58.70	58.60	0	1,134	0.00%
2023/10/19	5	58.96	1	59.40	59.10	4	1,167	0.34%
2023/10/18	11	59.90	0	0.00	59.60	11	1,187	0.93%
2023/10/17	1	60.60	9	60.83	60.70	-8	1,191	-0.67%
2023/10/16	10	59.85	2	59.90	60.00	8	1,207	0.66%
2023/10/13	8	60.74	2	61.25	60.80	6	1,236	0.49%
2023/10/12	5	60.34	4	61.08	61.30	1	1,261	0.08%
2023/10/11	12.1	60.83	0	0.00	59.70	12.1	1,275	0.95%
2023/10/06	0	64.10	1	63.90	63.60	-1	1,269	-0.08%
2023/10/05	1	64.20	0	0.00	64.20	1	1,306	0.08%
2023/10/04	0	63.70	0	0.00	63.50	0	1,354	0.00%
2023/10/03	1	64.60	0	0.00	64.20	1	1,462	0.07%
2023/09/28	1	63.20	0	0.00	63.70	1	1,607	0.06%
2023/09/25	0	65.20	0	0.00	65.00	0	1,957	0.00%
2023/09/21	3.1	64.89	0	0.00	64.30	3.1	1,975	0.15%
2023/09/20	0.2	67.00	0	0.00	66.30	0.2	1,967	0.01%
2023/09/19	0	68.20	2	67.85	66.80	-2	2,014	-0.10%
2023/09/18	1	67.20	0	0.00	66.80	1	2,015	0.05%
2023/09/15	24	66.95	1	67.60	67.00	23	2,036	1.13%
2023/09/14	2	67.85	2	67.50	68.00	0	2,050	0.00%
2023/09/13	5	66.88	4	66.78	66.50	1	2,070	0.05%
2023/09/11	1	64.80	2	65.05	64.90	-1	2,153	-0.05%
2023/09/08	2	66.65	5	66.50	66.10	-3	2,235	-0.13%
2023/09/07	5.8	68.11	1.1	68.50	67.30	4.8	2,302	0.21%
2023/09/06	2.1	67.36	1	67.80	67.70	1	2,354	0.04%
2023/09/05	3	66.73	0	0.00	67.50	3	2,417	0.12%
2023/09/04	2	66.75	51	65.45	66.30	-49	2,485	-1.97%
2023/09/01	1	65.70	0.2	66.00	65.60	0.8	2,544	0.03%
2023/08/31	2	65.50	3	65.50	65.50	-1	2,592	-0.04%
2023/08/30	0	0.00	4	64.60	64.60	-4	2,679	-0.15%
2023/08/29	3.2	62.92	0	0.00	63.20	3.2	2,796	0.11%
2023/08/28	3	65.70	2	66.00	64.80	1	2,928	0.03%
2023/08/25	9.1	65.93	10.1	66.01	65.90	-1	3,340	-0.03%
2023/08/24	60.1	65.34	5	65.10	65.20	55.1	3,503	1.57%
2023/08/23	6	64.78	6	64.97	64.90	0	3,571	0.00%
2023/08/22	8	65.78	6	64.80	64.50	2	3,776	0.05%
2023/08/21	0	66.10	0	0.00	65.90	0	4,083	0.00%
2023/08/18	0	0.00	6	67.42	66.30	-6	4,199	-0.14%
2023/08/17	6	67.07	0	0.00	67.20	6	4,394	0.14%
2023/08/16	1	64.70	0	0.00	66.00	1	5,079	0.02%
2023/08/11	6	66.60	5	66.30	66.20	1	5,764	0.02%
2023/08/10	2	66.40	0	0.00	66.00	2	5,791	0.03%
2023/08/09	0	0.00	1	67.00	67.70	-1	5,768	-0.02%
2023/08/08	1	68.50	5	68.84	68.50	-4	5,748	-0.07%
2023/08/07	1	71.20	0	0.00	71.40	1	5,718	0.02%
2023/08/04	1	71.00	2	70.80	70.80	-1	5,706	-0.02%
2023/08/02	1	70.00	1	71.80	70.50	0	5,716	0.00%
2023/08/01	3	71.73	0	0.00	72.00	3	5,696	0.05%
2023/07/31	8.1	72.40	15	71.57	71.40	-6.9	5,695	-0.12%
2023/07/28	5.5	72.13	17	72.28	71.90	-11.5	5,683	-0.20%
2023/07/27	0	0.00	5	72.56	72.40	-5	5,682	-0.09%
2023/07/26	16.1	72.01	20	72.05	71.50	-3.9	5,680	-0.07%
2023/07/25	7	73.74	1.7	73.99	73.30	5.3	5,664	0.09%
2023/07/24	0	72.10	0.2	71.10	72.80	-0.2	5,619	0.00%
2023/07/21	1	71.90	0	0.00	72.10	1	5,602	0.02%
2023/07/20	4	72.75	2	72.85	72.70	2	5,627	0.04%
2023/07/19	5.1	72.58	2	71.90	71.90	3.1	5,664	0.06%
2023/07/18	3	73.60	0	73.90	73.20	3	5,800	0.05%
2023/07/17	7	75.40	2	75.30	75.30	5	6,004	0.08%
2023/07/14	20	74.86	0	0.00	74.70	20	6,185	0.32%
2023/07/13	7.1	74.98	5.1	74.42	74.50	2	6,208	0.03%
2023/07/12	0.1	74.50	4	74.33	74.60	-3.9	6,193	-0.06%
2023/07/11	3.6	74.97	4	75.03	74.50	-0.4	6,192	-0.01%
2023/07/10	20.3	76.43	9	76.08	75.00	11.3	6,172	0.18%
2023/07/07	10	80.56	5	80.38	79.90	5	6,082	0.08%
2023/07/06	35.1	83.75	24.5	83.24	82.00	10.6	6,093	0.17%
2023/07/05	44.5	85.21	32.4	85.00	84.40	12.1	6,027	0.20%
2023/07/04	40.1	83.18	24.2	83.05	83.40	15.9	5,876	0.27%
2023/07/03	3.1	80.70	13	80.62	80.60	-10	5,771	-0.17%
2023/06/30	8	78.53	5	78.80	78.80	3	5,780	0.05%
2023/06/29	1	79.30	3	79.33	78.50	-2	5,902	-0.03%
2023/06/28	0.2	79.20	0	0.00	79.00	0.2	6,199	0.00%
2023/06/27	6.3	79.41	5.6	79.41	79.00	0.7	6,225	0.01%
2023/06/26	1	81.80	2.1	81.87	81.60	-1.1	6,203	-0.02%
2023/06/21	5.1	83.19	8	83.00	83.10	-2.9	6,219	-0.05%
2023/06/20	0.8	82.40	9	81.50	81.90	-8.3	6,199	-0.13%
2023/06/19	7.2	82.88	3	83.20	82.70	4.2	6,182	0.07%
2023/06/16	16	82.08	13	82.54	82.50	3	6,149	0.05%
2023/06/15	11.4	82.59	7.5	82.07	83.00	3.9	6,121	0.06%
2023/06/14	39	83.56	23	83.66	82.30	16	6,077	0.26%
2023/06/13	11	85.38	8.2	85.52	84.40	2.8	5,998	0.05%
2023/06/12	29.3	85.07	66	85.22	84.60	-36.7	5,927	-0.62%
2023/06/09	54.3	86.11	32	86.03	85.50	22.3	5,863	0.38%
2023/06/08	5.5	84.73	13	84.92	84.10	-7.5	5,799	-0.13%
2023/06/07	28.3	87.85	26	87.05	86.70	2.3	5,738	0.04%
2023/06/06	4.1	88.71	9.1	88.05	87.90	-5	5,686	-0.09%
2023/06/05	11	90.04	17.1	89.58	88.70	-6.1	5,666	-0.11%
2023/06/02	16	88.09	19.2	88.39	89.60	-3.2	5,592	-0.06%
2023/06/01	27.4	88.79	21	88.96	89.30	6.4	5,486	0.12%
2023/05/31	108.1	89.25	86.4	89.37	88.90	21.7	5,347	0.41%	大買/
2023/05/30	25.4	85.77	28	84.89	83.70	-2.6	4,920	-0.05%
2023/05/29	10.4	84.24	16.3	84.20	83.70	-5.9	4,738	-0.12%
2023/05/26	71.8	84.71	82	83.56	82.60	-10.2	4,676	-0.22%
2023/05/25	74	87.14	57.6	86.72	86.80	16.4	4,519	0.36%
2023/05/24	32.4	83.40	26.1	83.54	83.80	6.3	4,189	0.15%
2023/05/23	55.1	82.78	56	82.73	83.00	-1	4,085	-0.02%
2023/05/22	184.8	81.23	183	80.51	82.50	1.8	3,887	0.05%	大買/大賣/
2023/05/19	22.2	75.73	102.1	76.81	77.80	-79.9	3,202	-2.50%	大賣/
2023/05/18	37	70.15	27	70.67	70.80	10	2,713	0.37%
2023/05/17	15	69.83	14.1	69.46	70.40	0.9	2,618	0.03%
2023/05/16	3	67.43	26.1	67.16	67.50	-23.1	2,507	-0.92%
2023/05/15	4	65.55	0	0.00	65.80	4	2,477	0.16%
2023/05/12	1.1	65.80	1.2	65.33	65.80	-0.2	2,477	-0.01%
2023/05/11	3	66.07	7	66.37	65.10	-4	2,476	-0.16%
2023/05/10	0	0.00	2.1	65.70	65.90	-2.1	2,463	-0.08%
2023/05/09	3	65.11	3	65.07	65.50	0	2,485	0.00%
2023/05/08	29	66.41	12	66.48	66.50	17	2,483	0.68%
2023/05/05	3	66.00	9	66.39	66.40	-6	2,482	-0.24%
2023/05/04	3	65.43	1	65.70	65.90	2	2,489	0.08%
2023/05/03	0	0.00	16	65.75	65.50	-16	2,502	-0.64%
2023/05/02	12	65.40	0	0.00	66.00	12	2,513	0.48%
2023/04/28	12	65.23	0	0.00	65.40	12	2,541	0.47%
2023/04/27	12	64.88	0.4	64.74	64.40	11.6	2,531	0.46%
2023/04/26	2	64.25	4	64.50	65.20	-2	2,512	-0.08%
2023/04/25	9.6	65.15	3.2	65.05	63.80	6.4	2,500	0.26%
2023/04/24	6.2	66.33	2	66.55	65.90	4.2	2,452	0.17%
2023/04/21	25.3	70.42	23	70.18	67.00	2.3	2,405	0.10%
2023/04/20	40.1	72.80	44	72.86	71.40	-3.9	2,254	-0.17%
2023/04/19	39.5	72.09	43	72.33	69.80	-3.5	2,016	-0.18%
2023/04/18	5.1	67.37	34	66.74	68.20	-28.9	1,813	-1.59%
2023/04/17	4.1	67.08	2	66.95	67.10	2.1	1,770	0.12%
2023/04/14	13	67.35	13	67.36	66.90	0	1,750	0.00%
2023/04/13	10	67.00	16	66.94	66.60	-6	1,713	-0.35%
2023/04/12	0	0.00	2.5	66.86	66.70	-2.5	1,685	-0.15%
2023/04/11	10.1	66.89	27.3	66.82	66.70	-17.3	1,672	-1.03%
2023/04/10	12	66.02	6	66.22	66.00	6	1,625	0.37%
2023/04/07	10	65.46	2	65.65	65.10	8	1,595	0.50%
2023/04/06	3	65.97	3	66.27	65.90	0	1,565	0.00%
2023/03/31	11	65.83	10.4	65.91	65.80	0.7	1,537	0.04%
2023/03/30	38.1	66.00	12	65.99	66.10	26.1	1,499	1.74%
2023/03/29	124.3	66.67	105.2	66.81	67.10	19.1	1,398	1.37%	大買/大賣/
2023/03/28	4	63.95	14	64.03	63.50	-10	1,103	-0.91%
2023/03/27	13	64.15	8	63.28	63.20	5	1,071	0.47%
2023/03/24	2	64.10	9	63.89	64.40	-7	1,047	-0.67%
2023/03/23	1	63.30	1	63.30	62.80	0	1,009	0.00%
2023/03/22	7	62.99	19	63.16	63.00	-12	1,007	-1.19%
2023/03/21	0	0.00	3	62.73	62.60	-3	1,004	-0.30%
2023/03/20	4	62.27	0	0.00	62.30	4	1,010	0.40%
2023/03/17	2	61.80	5	62.32	62.10	-3	1,029	-0.29%
2023/03/16	1	60.70	0.2	60.60	60.20	0.8	1,031	0.08%
2023/03/15	8	61.35	1	61.20	60.60	7	1,059	0.66%
2023/03/14	4	60.93	2	61.30	60.90	2	1,096	0.18%
2023/03/13	4	60.85	1	61.40	61.50	3	1,218	0.25%
2023/03/10	2.1	61.57	3	61.57	61.50	-1	1,472	-0.06%
2023/03/09	6	63.80	11	63.60	63.00	-5	1,498	-0.33%
2023/03/08	21	64.30	4	64.65	64.40	17	1,486	1.14%
2023/03/07	2	64.04	3	64.06	63.70	-1	1,467	-0.07%
2023/03/06	0	63.30	2	63.55	63.50	-2	1,445	-0.14%
2023/03/03	0	62.70	5	62.40	62.30	-5	1,433	-0.35%
2023/03/02	3	62.50	4	62.85	62.20	-1	1,434	-0.07%
2023/03/01	6	62.93	5	62.80	62.60	1	1,437	0.07%
2023/02/24	1	63.00	34	62.64	62.50	-33	1,436	-2.30%
2023/02/23	50	63.46	27	63.72	63.20	23	1,471	1.56%
2023/02/22	3.1	61.80	0	0.00	61.40	3.1	1,435	0.22%
2023/02/21	2	62.75	5.5	62.66	62.50	-3.5	1,448	-0.24%
2023/02/20	1.5	61.70	1	62.30	61.80	0.5	1,444	0.03%
2023/02/17	11.1	61.25	2	61.35	61.50	9.1	1,446	0.63%
2023/02/16	6	62.27	3	62.27	62.00	3	1,457	0.21%
2023/02/15	2	61.00	0	61.00	60.80	2	1,468	0.13%
2023/02/14	0.1	60.67	0	0.00	60.50	0.1	1,483	0.00%
2023/02/08	3	61.57	0	0.00	61.30	3	1,570	0.19%
2023/02/07	1.1	62.07	42	61.85	61.50	-40.9	1,562	-2.62%
2023/02/06	16.1	61.47	13	61.21	61.70	3.1	1,547	0.20%
2023/02/03	28.1	61.20	11	60.95	60.80	17.1	1,539	1.11%
2023/02/02	0	0.00	7	61.41	61.60	-7	1,536	-0.46%
2023/02/01	2	61.10	6	60.90	61.00	-4	1,533	-0.26%
2023/01/31	5	60.60	15	60.69	60.80	-10	1,556	-0.64%
2023/01/30	12	59.53	20	59.45	60.10	-8	1,559	-0.51%
2023/01/17	1.1	57.01	0	0.00	57.40	1.1	1,537	0.07%
2023/01/16	2	56.85	1	57.20	56.80	1	1,587	0.06%
2023/01/13	3	57.07	3.2	57.67	57.00	-0.2	1,627	-0.01%
2023/01/12	1.1	57.92	0	0.00	57.60	1.1	1,666	0.06%
2023/01/11	1	58.80	1	59.10	58.50	0	1,739	0.00%
2023/01/10	1	58.80	2	58.80	58.90	-1	1,891	-0.05%
2023/01/09	1	58.20	3	58.47	58.50	-2	1,993	-0.10%
2023/01/06	11	57.89	0	0.00	57.90	11	2,093	0.53%
2023/01/05	2	58.30	1	58.60	57.90	1	2,179	0.05%
2022/12/30	1	57.70	0	0.00	57.50	1	2,359	0.04%
2022/12/29	3	57.13	2	57.45	57.30	1	2,461	0.04%
2022/12/28	2.9	58.25	0	0.00	57.70	2.9	2,615	0.11%
2022/12/27	3	59.00	1	59.10	59.10	2	2,645	0.08%
2022/12/26	5	59.30	0	0.00	58.70	5	2,662	0.19%
2022/12/23	0	58.60	24	58.41	59.30	-24	2,686	-0.89%
2022/12/22	4	59.25	3	59.10	59.00	1	2,724	0.04%
2022/12/21	5.1	59.85	4	59.85	58.30	1.1	2,748	0.04%
2022/12/20	6.3	58.51	0	0.00	58.20	6.3	2,731	0.23%
2022/12/19	3	59.77	3	60.17	59.50	0	2,741	0.00%
2022/12/16	4	60.03	0	60.00	59.70	4	2,750	0.14%
2022/12/15	0	0.00	2	61.10	60.90	-2	2,747	-0.07%
2022/12/14	13	61.12	3	61.10	61.30	10	2,748	0.36%
2022/12/13	16	61.36	2	60.60	60.30	14	2,746	0.51%
2022/12/12	2	60.60	0	0.00	61.10	2	2,743	0.07%
2022/12/09	11.1	61.37	5	61.00	60.90	6.1	2,751	0.22%
2022/12/08	6	61.95	1	62.60	62.00	5	2,743	0.18%
2022/12/07	5.1	62.21	1	63.60	61.90	4.1	2,730	0.15%
2022/12/06	8	64.10	10.1	63.62	63.70	-2.1	2,716	-0.08%
2022/12/05	35	65.79	72	65.72	65.00	-37	2,693	-1.37%
2022/12/02	107.1	64.91	66	64.80	64.60	41.1	2,615	1.57%	大買/
2022/12/01	23	61.42	23	61.22	61.30	0	2,369	0.00%
2022/11/30	1	59.90	3	59.70	59.80	-2	2,338	-0.09%
2022/11/29	3	59.00	5	58.90	59.60	-2	2,363	-0.08%
2022/11/28	0	0.00	2	58.30	58.10	-2	2,366	-0.08%
2022/11/25	4	57.83	0	0.00	57.70	4	2,454	0.16%
2022/11/24	3	57.80	4	58.25	58.30	-1	2,486	-0.04%
2022/11/23	2	58.10	0	0.00	57.70	2	2,497	0.08%
2022/11/22	3.1	57.54	1	57.80	57.60	2.1	2,541	0.08%
2022/11/21	6.1	57.97	6	57.95	57.80	0.1	2,580	0.00%
2022/11/18	2	61.40	3	61.00	60.20	-1	2,545	-0.04%
2022/11/17	0	0.00	4	61.35	61.40	-4	2,534	-0.16%
2022/11/16	1	60.90	0	0.00	60.40	1	2,519	0.04%
2022/11/15	3	61.20	1	60.90	61.20	2	2,518	0.08%
2022/11/14	7	61.07	4.2	61.22	61.20	2.8	2,522	0.11%
2022/11/11	4.1	61.20	5	60.70	60.20	-1	2,513	-0.04%
2022/11/10	5	60.92	3	61.10	60.60	2	2,497	0.08%
2022/11/09	3	61.63	3	61.27	60.70	0	2,498	0.00%
2022/11/08	1	61.10	2.1	61.15	60.60	-1.1	2,481	-0.05%
2022/11/07	7	60.40	4	60.75	60.70	3	2,465	0.12%
2022/11/04	3	59.90	0	0.00	60.30	3	2,498	0.12%
2022/11/03	0.1	59.96	0	0.00	59.80	0.1	2,501	0.00%
2022/11/02	0	0.00	1	59.90	60.00	-1	2,527	-0.04%
2022/11/01	0	59.70	1	59.40	59.10	-1	2,530	-0.04%
2022/10/31	3	59.47	2	59.00	58.90	1	2,540	0.04%
2022/10/28	4	59.68	5	59.18	58.80	-1	2,577	-0.04%
2022/10/27	1	58.30	5	59.60	60.40	-4	2,593	-0.15%
2022/10/26	3	58.97	3	58.30	57.80	0	2,621	0.00%
2022/10/25	4	60.70	6	59.70	59.50	-2	2,630	-0.08%
2022/10/24	23	61.66	17	60.86	60.40	6	2,673	0.22%
2022/10/21	3	59.67	6	60.22	60.40	-3	2,662	-0.11%
2022/10/20	9	59.47	7	59.54	59.50	2	2,674	0.07%
2022/10/19	23	62.17	25	61.86	61.00	-2	2,741	-0.07%
2022/10/18	27.1	64.50	22.1	63.89	63.00	5.1	2,882	0.18%
2022/10/17	19	63.88	22	63.86	65.50	-3	2,872	-0.10%
2022/10/14	16	62.86	14	63.02	63.80	2	2,784	0.07%
2022/10/13	17.1	62.26	10.5	61.74	59.80	6.6	2,724	0.24%
2022/10/12	14	62.79	14	63.00	63.30	0	2,674	0.00%
2022/10/11	3	64.23	3	64.70	63.70	0	2,671	0.00%
2022/10/07	19	64.47	24	64.97	65.40	-5	2,647	-0.19%
2022/10/06	15	64.31	19	64.23	64.50	-4	2,632	-0.15%
2022/10/05	39	63.86	27.1	63.61	63.30	12	2,561	0.47%
2022/10/04	7.2	60.80	5	61.40	61.80	2.2	2,425	0.09%
2022/09/30	13	58.87	11	59.54	60.20	2	2,428	0.08%
2022/09/29	10.1	59.01	6	59.32	59.60	4.1	2,420	0.17%
2022/09/28	3	58.00	9	57.24	56.20	-6	2,390	-0.25%
2022/09/27	0	0.00	4	56.40	57.60	-4	2,376	-0.17%
2022/09/26	3	58.13	1	57.90	56.50	2	2,389	0.08%
2022/09/23	1	60.00	0	0.00	60.00	1	2,411	0.04%
2022/09/16	1	62.10	6.5	62.26	62.30	-5.5	2,643	-0.21%
2022/09/15	1	64.40	100	63.57	63.20	-99	2,642	-3.75%
2022/09/14	1	63.40	4	63.40	64.30	-3	2,635	-0.11%
2022/09/13	2	64.60	8	64.55	64.60	-6	2,640	-0.23%
2022/09/12	0	0.00	2	64.30	64.10	-2	2,644	-0.08%
2022/09/08	18	63.54	25	63.32	64.20	-7	2,648	-0.26%
2022/09/07	7	61.60	1.2	61.42	61.80	5.8	2,624	0.22%
2022/09/06	3	61.10	4	61.13	61.30	-1	2,624	-0.04%
2022/09/05	6.1	63.11	24	61.89	61.70	-17.9	2,630	-0.68%
2022/09/02	22.1	63.73	10	63.44	63.50	12.1	2,610	0.46%
2022/09/01	27.1	64.72	9	63.83	63.40	18.1	2,615	0.69%
2022/08/31	3	62.67	2	62.30	63.00	1	2,545	0.04%
2022/08/30	2	62.70	2	62.90	62.60	0	2,556	0.00%
2022/08/29	1.1	63.52	4	64.65	62.60	-2.9	2,551	-0.11%
2022/08/26	9	67.90	3	67.43	66.60	6	2,521	0.24%
2022/08/23	0	0.00	1	67.70	67.50	-1	2,738	-0.04%
2022/08/22	2	67.60	3	67.77	68.10	-1	2,785	-0.04%
2022/08/19	4	68.95	0	0.00	68.30	4	2,888	0.14%
2022/08/17	2.1	69.68	0	0.00	68.70	2.1	3,035	0.07%
2022/08/16	1	69.50	5.4	69.72	69.30	-4.4	3,029	-0.15%
2022/08/15	8	69.15	6	69.20	69.00	2	3,033	0.07%
2022/08/11	7	69.41	4	68.78	68.20	3	3,030	0.10%
2022/08/10	5	68.24	7	68.66	68.10	-2	2,982	-0.07%
2022/08/09	8	68.21	8	68.49	68.30	0	2,966	0.00%
2022/08/08	1	66.70	6	66.52	66.90	-5	2,944	-0.17%
2022/08/05	6	67.18	0	0.00	66.80	6	2,946	0.20%
2022/08/04	3.1	65.63	9	65.66	66.00	-6	2,946	-0.20%
2022/08/03	7	67.27	4	67.58	67.50	3	2,905	0.10%
2022/08/02	8.1	67.01	18	67.09	67.10	-10	2,879	-0.35%
2022/08/01	9.1	69.72	16	69.76	69.40	-6.9	2,827	-0.24%
2022/07/29	11	70.11	40.4	70.25	70.30	-29.4	2,802	-1.05%
2022/07/28	5	70.90	9	71.01	71.00	-4	2,767	-0.14%
2022/07/27	23	70.41	18.2	70.97	71.50	4.8	2,773	0.17%
2022/07/26	25	70.74	19	70.41	69.90	6	2,721	0.22%
2022/07/25	121	70.95	192	70.73	71.10	-71	2,612	-2.72%	大買/大賣/
2022/07/22	60	68.77	38.2	68.79	68.90	21.8	2,404	0.91%
2022/07/21	6	66.83	3	67.20	67.30	3	2,284	0.13%
2022/07/20	5	67.22	5	67.06	67.20	0	2,274	0.00%
2022/07/19	7	67.89	13	67.72	68.00	-6	2,266	-0.26%
2022/07/18	31.2	67.14	24	67.70	67.30	7.2	2,283	0.31%
2022/07/15	1	66.30	1	67.40	66.70	0	2,409	0.00%
2022/07/14	3	66.27	3	66.60	66.70	0	2,564	0.00%
2022/07/13	2	65.70	2.1	65.44	65.40	-0.1	2,550	0.00%
2022/07/12	0	0.00	3	63.97	63.60	-3	2,518	-0.12%
2022/07/11	5.1	64.40	5	64.70	64.40	0.1	2,492	0.00%
2022/07/08	2	62.90	3	62.90	62.70	-1	2,457	-0.04%
2022/07/07	13	59.87	7	60.47	61.30	6	2,429	0.25%
2022/07/06	3.4	60.20	2	60.40	59.00	1.4	2,411	0.06%
2022/07/05	1	60.30	0	0.00	60.30	1	2,410	0.04%
2022/07/04	1	59.80	0	0.00	58.70	1	2,403	0.04%
2022/07/01	0	0.00	1.1	63.67	59.90	-1.1	2,382	-0.04%
2022/06/30	8	66.85	18	66.43	64.90	-10	2,337	-0.43%
2022/06/29	18	67.36	12	67.31	67.90	6	2,294	0.26%
2022/06/28	8.1	66.29	8.1	66.54	67.30	0	2,241	0.00%
2022/06/27	17	66.21	12	66.18	66.80	5	2,210	0.23%
2022/06/24	26	65.02	4	65.13	65.50	22	2,147	1.02%
2022/06/23	6	63.00	1	62.50	62.30	5	2,099	0.24%
2022/06/22	5	62.00	0	0.00	61.50	5	2,091	0.24%
2022/06/21	1	62.70	10	63.30	63.40	-9	2,093	-0.43%
2022/06/20	10	62.44	16	61.69	60.70	-6	2,084	-0.29%
2022/06/17	31	63.91	2.1	65.06	63.90	28.9	2,061	1.40%
2022/06/16	5	66.00	7	65.37	64.30	-2	2,047	-0.10%
2022/06/15	7.2	65.67	3	66.03	65.30	4.2	2,027	0.21%
2022/06/14	3	65.27	4	65.88	66.30	-1	2,017	-0.05%
2022/06/13	2	65.65	3	65.17	65.60	-1	1,995	-0.05%
2022/06/10	15	66.75	3	66.67	66.70	12	1,974	0.61%
2022/06/09	1	66.40	3	66.33	66.40	-2	1,944	-0.10%
2022/06/08	4	66.98	13	67.16	65.60	-9	1,922	-0.47%
2022/06/07	1	66.00	12	66.08	66.10	-11	1,879	-0.59%
2022/06/06	13	65.45	3	65.53	65.50	10	1,869	0.54%
2022/06/02	7.1	66.10	2	66.35	66.10	5.1	1,854	0.28%
2022/06/01	29	67.00	28.1	66.32	66.00	0.9	1,832	0.05%
2022/05/31	23.1	67.35	30	66.39	67.00	-6.9	1,741	-0.40%
2022/05/30	27	64.09	10	64.36	64.80	17	1,587	1.07%
2022/05/27	20	65.04	17	64.32	64.40	3	1,533	0.20%
2022/05/26	70	63.19	11.4	63.27	62.90	58.6	1,410	4.16%
2022/05/25	5	61.86	8	61.85	62.20	-3	1,310	-0.23%
2022/05/24	1	59.70	14	60.93	59.70	-13	1,257	-1.03%
2022/05/23	4	61.12	4	60.90	60.70	0	1,249	0.00%
2022/05/20	15	60.20	15	60.69	60.40	0	1,229	0.00%
2022/05/18	13	59.20	1	59.40	58.60	12	1,197	1.00%
2022/05/17	0	0.00	1	58.40	58.40	-1	1,200	-0.08%
2022/05/16	0	0.00	6	58.97	57.30	-6	1,199	-0.50%
2022/05/13	8.1	58.37	12	58.56	58.40	-3.9	1,189	-0.33%
2022/05/12	11	58.39	2	57.40	57.10	9	1,177	0.76%
2022/05/11	0.1	57.80	0	0.00	57.90	0.1	1,161	0.01%
2022/05/10	2	58.10	1	57.60	58.40	1	1,160	0.09%
2022/05/09	6.5	58.75	4	58.73	58.00	2.5	1,156	0.21%
2022/05/06	1	61.10	1	60.30	61.10	0	1,145	0.00%
2022/05/05	5	61.64	1	62.10	60.80	4	1,137	0.35%
2022/05/04	9.3	60.95	17	61.71	61.50	-7.7	1,119	-0.69%
2022/04/29	0	0.00	1	58.20	58.10	-1	1,078	-0.09%
2022/04/28	1	57.70	1	57.49	57.10	0	1,079	0.00%
2022/04/27	9	57.29	3	57.00	57.40	6	1,074	0.56%
2022/04/26	1	60.39	2	60.00	59.80	-1	1,056	-0.09%
2022/04/25	4	60.95	10	61.34	60.10	-6	1,049	-0.57%
2022/04/22	28	65.17	22	64.23	63.60	6	1,020	0.59%
2022/04/21	45	67.59	40.1	65.50	64.20	5	976	0.51%
2022/04/20	17.1	65.75	48	65.65	66.40	-31	780	-3.96%
2022/04/19	24	60.92	1	61.00	61.40	23	619	3.71%
2022/04/18	0	0.00	1	58.40	58.80	-1	611	-0.16%
2022/04/15	2	59.25	0	0.00	58.60	2	628	0.32%
2022/04/14	1	59.80	1	59.90	59.80	0	659	0.00%
2022/04/13	1	58.90	3	58.90	59.30	-2	690	-0.29%
2022/04/12	0	0.00	0	57.80	58.50	0	828	0.00%
2022/04/11	3	59.13	2	57.95	57.50	1	836	0.12%
2022/04/08	3	61.00	0	0.00	60.90	3	829	0.36%
2022/04/01	1	59.10	0	0.00	60.00	1	865	0.12%
2022/03/31	0	0.00	4	60.00	60.00	-4	911	-0.44%
2022/03/30	0	60.40	2	60.15	60.70	-2	987	-0.20%
2022/03/29	1	59.60	0	0.00	58.70	1	975	0.10%
2022/03/28	1	59.00	0	0.00	58.90	1	984	0.10%
2022/03/25	4	58.93	0	0.00	58.40	4	983	0.41%
2022/03/17	1	57.10	1	57.70	57.70	0	1,036	0.00%
2022/03/15	0	0.00	1	55.60	55.60	-1	1,058	-0.09%
2022/03/10	0	0.00	0.2	57.60	57.70	-0.2	1,106	-0.02%
2022/03/09	0	0.00	1	55.80	56.00	-1	1,111	-0.09%
2022/03/07	0	0.00	1	57.30	57.30	-1	1,174	-0.09%
2022/03/04	2	59.40	0	0.00	59.40	2	1,203	0.17%
2022/03/01	1	60.60	0	0.00	60.70	1	1,297	0.08%
2022/02/25	0	0.00	2	59.00	59.10	-2	1,334	-0.15%
2022/02/24	1	59.80	0	0.00	58.80	1	1,379	0.07%
2022/02/23	0	0.00	1	60.70	60.90	-1	1,439	-0.07%
2022/02/22	1	61.00	0	0.00	60.50	1	1,553	0.06%
2022/02/18	0	0.00	1	62.00	62.20	-1	2,160	-0.05%
2022/02/17	2	62.95	1	62.60	62.30	1	2,329	0.04%
2022/02/16	0	0.00	2	61.95	61.70	-2	2,660	-0.08%
2022/02/15	1	61.20	4	61.40	61.10	-3	2,728	-0.11%
2022/02/14	2	60.95	0	0.00	61.30	2	2,751	0.07%
2022/02/11	2	62.45	2	62.50	62.10	0	2,774	0.00%
2022/02/09	0	0.00	1	62.90	62.80	-1	2,825	-0.04%
2022/01/26	1	59.50	0	0.00	59.50	1	2,915	0.03%
2022/01/24	2	61.20	2	59.85	61.20	0	3,302	0.00%
2022/01/20	2	62.00	5	62.02	61.80	-3	3,389	-0.09%
2022/01/19	2	61.80	0.3	61.80	61.60	1.7	3,415	0.05%
2022/01/17	0	0.00	2	62.80	62.80	-2	3,682	-0.05%
2022/01/14	0	0.00	6	61.03	61.00	-6	3,712	-0.16%
2022/01/13	0	0.00	1	62.50	62.50	-1	3,743	-0.03%
2022/01/12	2	61.50	1	62.20	62.00	1	3,782	0.03%
2022/01/11	4	63.95	1.5	63.80	63.80	2.5	3,831	0.07%
2022/01/10	2.1	64.31	2	65.00	64.60	0.1	4,010	0.00%
2022/01/07	9.1	66.14	3	66.07	65.50	6.1	4,232	0.14%
2022/01/06	12.1	67.36	10	67.83	67.10	2.1	4,277	0.05%
2022/01/05	39.2	69.22	92.2	69.15	68.50	-53	4,366	-1.21%
2022/01/04	0	67.00	7	67.10	66.80	-7	4,389	-0.16%
2022/01/03	1	66.80	3	66.90	66.80	-2	4,670	-0.04%
2021/12/30	3	66.70	22	66.66	66.70	-19	4,745	-0.40%
2021/12/29	3	67.40	1	67.10	67.20	2	4,945	0.04%
2021/12/28	15.1	68.22	16	68.64	67.50	-0.9	5,002	-0.02%
2021/12/27	26	68.73	54	68.97	68.40	-28	5,071	-0.55%
2021/12/24	105	67.28	54	68.18	68.20	51	5,251	0.97%	大買/
2021/12/23	10	65.24	1	65.80	65.40	9	5,201	0.17%
2021/12/22	8.1	65.11	8	65.56	65.10	0.1	5,221	0.00%
2021/12/17	2.2	63.71	0.1	63.70	63.90	2.1	5,465	0.04%
2021/12/16	0	0.00	2	65.60	65.00	-2	5,455	-0.04%
2021/12/15	1	64.90	1	65.30	65.10	0	5,470	0.00%
2021/12/14	0	0.00	3	66.30	65.10	-3	5,514	-0.05%
2021/12/13	1	66.60	0	0.00	66.60	1	5,739	0.02%
2021/12/10	0	0.00	2	66.95	66.80	-2	5,878	-0.03%
2021/12/09	3.1	67.26	0	67.40	66.80	3	5,875	0.05%
2021/12/08	4	67.93	2	68.20	67.80	2	5,855	0.03%
2021/12/07	11.1	68.47	12	67.99	67.90	-0.9	5,843	-0.02%
2021/12/06	0	0.00	3	68.00	68.40	-3	5,833	-0.05%
2021/12/03	3	68.03	0	0.00	68.00	3	5,828	0.05%
2021/12/02	41.6	69.37	8	69.23	67.60	33.6	5,826	0.58%
2021/12/01	3.1	67.82	4	68.05	69.10	-0.9	5,784	-0.02%
2021/11/30	7	68.86	10.1	69.31	68.70	-3.1	5,768	-0.05%
2021/11/29	11	67.14	18	67.14	67.70	-7	5,741	-0.12%
2021/11/26	2	67.75	4	67.50	67.20	-2	5,718	-0.03%
2021/11/25	15.2	69.39	1	68.80	69.00	14.2	5,688	0.25%
2021/11/24	48	69.14	12	69.60	70.40	36	5,667	0.64%
2021/11/23	1.5	69.61	6.1	69.88	68.80	-4.5	5,650	-0.08%
2021/11/22	22.1	72.08	22	71.51	70.80	0.1	5,624	0.00%
2021/11/19	41.1	72.31	38	72.97	71.70	3.1	5,571	0.05%
2021/11/18	47.3	74.56	35.2	73.88	73.50	12.1	5,480	0.22%
2021/11/17	143	72.30	221	73.49	73.90	-78	5,231	-1.49%	大買/大賣/
2021/11/16	17	71.27	31	70.48	70.00	-14	4,911	-0.28%
2021/11/15	80	69.63	52	69.88	70.00	28	4,757	0.59%
2021/11/12	1	66.50	7.1	66.38	67.00	-6	4,439	-0.14%
2021/11/11	1	65.20	1	64.70	64.50	0	4,398	0.00%
2021/11/10	2	64.55	7	64.90	64.60	-5	4,415	-0.11%
2021/11/09	4	64.73	0	0.00	65.20	4	4,405	0.09%
2021/11/08	9	64.98	19	64.88	64.60	-10	4,389	-0.23%
2021/11/05	9	65.96	11	66.03	66.00	-2	4,390	-0.05%
2021/11/04	4.2	67.62	16	67.92	67.20	-11.8	4,368	-0.27%
2021/11/03	28	67.57	18	67.46	67.30	10	4,372	0.23%
2021/11/02	60	70.26	108	69.36	67.40	-48	4,399	-1.09%	大賣/
2021/11/01	68	69.23	38	69.96	70.60	30	4,228	0.71%
2021/10/29	40	67.15	33	67.53	66.70	7	4,131	0.17%
2021/10/28	8	67.21	4	66.85	66.20	4	4,087	0.10%
2021/10/27	0	0.00	15	66.12	66.50	-15	4,053	-0.37%
2021/10/26	37	67.93	4	67.45	66.50	33	4,041	0.82%
2021/10/25	46	68.04	33.1	68.11	68.70	12.9	3,966	0.33%
2021/10/22	2	64.70	2	65.50	65.30	0	3,865	0.00%
2021/10/21	6	64.70	8	65.23	64.40	-2	4,042	-0.05%
2021/10/20	18	64.78	12	64.68	64.10	6	4,361	0.14%
2021/10/19	11	64.60	31	64.16	64.60	-20	4,334	-0.46%
2021/10/18	42.1	66.83	41	66.70	64.50	1.1	4,283	0.03%
2021/10/15	67	68.46	49	68.47	69.50	18	4,124	0.44%
2021/10/14	16	65.44	19.1	65.27	66.50	-3	3,921	-0.08%
2021/10/13	21	66.15	18	65.40	65.50	3	3,863	0.08%
2021/10/12	32.1	67.07	38.5	67.17	66.50	-6.4	3,764	-0.17%
2021/10/08	41	66.82	54	67.40	67.60	-13	3,650	-0.36%
2021/10/07	8	64.16	6	64.23	63.70	2	3,402	0.06%
2021/10/06	52	64.22	53	63.93	63.30	-1	3,462	-0.03%
2021/10/05	11.1	60.37	22.2	60.43	62.50	-11.1	3,383	-0.33%
2021/10/04	20.1	62.25	12	61.93	61.50	8.1	3,345	0.24%
2021/10/01	121	63.97	104	63.61	61.90	17	3,282	0.52%	大買/大賣/
2021/09/30	6	60.93	4	60.90	61.40	2	3,075	0.07%
2021/09/29	2.5	60.16	5	59.68	60.10	-2.5	3,090	-0.08%
2021/09/28	4	60.85	3	60.93	61.10	1	3,168	0.03%
2021/09/27	15	61.79	25	61.96	62.00	-10	3,172	-0.32%
2021/09/24	10.1	59.67	11	59.82	59.50	-0.9	3,086	-0.03%
2021/09/23	6	57.17	1	56.90	57.00	5	3,085	0.16%
2021/09/22	3	57.00	1	57.30	56.40	2	3,135	0.06%
2021/09/17	10	58.21	10	58.28	58.90	0	3,209	0.00%
2021/09/16	127.1	59.82	121	58.93	58.50	6.1	3,315	0.19%	大買/大賣/
2021/09/15	6	59.57	12	59.58	60.10	-6	3,365	-0.18%
2021/09/14	2	54.90	1	55.20	54.70	1	3,532	0.03%
2021/09/13	1	55.70	0	0.00	55.50	1	3,762	0.03%
2021/09/10	0	0.00	10	56.00	56.40	-10	4,303	-0.23%
2021/09/09	0	0.00	3	55.43	55.40	-3	4,615	-0.06%
2021/09/07	0	0.00	3	56.40	56.30	-3	4,844	-0.06%
2021/09/06	3	57.40	5	57.52	56.60	-2	4,847	-0.04%
2021/09/03	3	58.40	0	0.00	58.60	3	4,859	0.06%
2021/09/02	0	0.00	3	58.17	58.20	-3	4,863	-0.06%
2021/09/01	10	59.10	10	59.44	59.40	0	4,861	0.00%
2021/08/31	1	58.00	0	0.00	58.20	1	4,848	0.02%
2021/08/30	0	0.00	2	58.25	58.20	-2	4,851	-0.04%
2021/08/27	3	58.07	0	0.00	57.50	3	4,851	0.06%
2021/08/26	1	58.90	7.1	58.69	58.90	-6.1	4,845	-0.13%
2021/08/25	7	57.87	3	57.50	57.90	4	4,844	0.08%
2021/08/24	3	58.90	11	59.03	58.60	-8	4,874	-0.16%
2021/08/23	1	57.70	4	57.80	58.80	-3	4,883	-0.06%
2021/08/20	12	56.66	2	56.85	55.90	10	4,892	0.20%
2021/08/19	0	57.70	7	58.37	57.00	-7	4,898	-0.14%
2021/08/18	6	56.65	6	57.25	59.80	0	4,919	0.00%
2021/08/17	1	57.60	3	57.87	57.40	-2	4,972	-0.04%
2021/08/16	4	60.38	2.2	61.40	60.20	1.8	4,981	0.04%
2021/08/13	5	64.54	1	65.90	63.70	4	4,978	0.08%
2021/08/12	1	65.80	0	0.00	65.90	1	4,979	0.02%
2021/08/11	35	66.53	15	66.67	65.40	20	4,998	0.40%
2021/08/10	1	66.50	31	66.74	66.50	-30	5,034	-0.60%
2021/08/09	4.1	68.90	29	67.31	67.30	-24.9	5,082	-0.49%
2021/08/06	31	69.18	13	69.48	69.10	18	5,092	0.35%
2021/08/05	8	69.41	2	69.40	69.30	6	5,084	0.12%
2021/08/04	28	69.58	16	69.31	69.50	12	5,132	0.23%
2021/08/03	0	0.00	27	67.52	67.10	-27	5,099	-0.53%
2021/08/02	1	67.20	8	67.30	67.20	-7	5,147	-0.14%
2021/07/30	3	66.87	22	66.98	66.50	-19	5,233	-0.36%
2021/07/29	29	66.68	2	67.25	67.20	27	5,266	0.51%
2021/07/28	20	66.49	16.3	66.56	66.50	3.7	5,294	0.07%
2021/07/27	65	71.18	80.1	70.13	69.40	-15.1	5,300	-0.28%
2021/07/26	75.4	71.90	80	71.74	73.70	-4.6	5,144	-0.09%
2021/07/23	2	67.40	17.4	67.01	67.00	-15.4	4,812	-0.32%
2021/07/22	16	66.66	9	66.60	66.30	7	4,830	0.14%
2021/07/21	5	64.84	19.1	65.40	64.80	-14.1	4,873	-0.29%
2021/07/20	15	66.33	18.1	66.25	66.10	-3.1	4,877	-0.06%
2021/07/19	24	68.27	0	0.00	68.10	24	4,904	0.49%
2021/07/16	1	69.20	5	69.66	68.90	-4	4,973	-0.08%
2021/07/15	8.3	69.69	9	69.77	69.30	-0.7	4,995	-0.01%
2021/07/14	11	68.28	6	67.80	67.70	5	4,990	0.10%
2021/07/13	122	71.08	5	72.04	69.20	117	4,981	2.35%	大買/鉅額交易
2021/07/12	20.1	71.57	82	70.90	71.50	-61.9	4,888	-1.27%
2021/07/09	18	68.50	38	68.21	68.00	-20	4,792	-0.42%
2021/07/08	32.3	69.45	25	69.56	69.10	7.3	4,863	0.15%
2021/07/07	18	68.71	6	69.12	68.30	12	4,908	0.24%
2021/07/06	7	69.20	4	68.88	68.60	3	4,980	0.06%
2021/07/05	62	69.27	18	68.94	70.60	44	5,019	0.88%
2021/07/02	5	68.00	2	67.65	68.00	3	5,006	0.06%
2021/07/01	16	68.44	19.2	67.15	66.80	-3.1	5,158	-0.06%
2021/06/30	12	70.34	4	70.68	69.40	8	5,188	0.15%
2021/06/29	8	70.27	14	69.41	68.90	-6	5,249	-0.11%
2021/06/28	15	69.14	33	70.17	70.90	-18	5,369	-0.34%
2021/06/25	49	71.73	42	71.87	70.30	7	5,821	0.12%
2021/06/24	40	74.08	69	73.98	73.00	-29	5,859	-0.49%
2021/06/23	94	72.95	69	73.35	74.00	25	5,857	0.43%
2021/06/22	100	70.75	75	70.70	71.00	25	6,075	0.41%
2021/06/21	89.2	72.20	86	72.06	71.10	3.2	6,435	0.05%
2021/06/18	66	66.99	73	66.14	68.40	-7	7,143	-0.10%
2021/06/17	24	61.83	13	61.64	62.20	11	7,073	0.16%
2021/06/16	20	62.80	12	63.03	62.70	8	7,087	0.11%
2021/06/15	1	60.80	2	60.60	60.80	-1	7,296	-0.01%
2021/06/11	0	0.00	3	60.60	60.40	-3	8,110	-0.04%
2021/06/10	2	60.20	1	59.80	59.70	1	8,179	0.01%
2021/06/09	0	0.00	2	60.30	59.40	-2	8,272	-0.02%
2021/06/08	0	0.00	4	60.50	59.90	-4	8,390	-0.05%
2021/06/04	2	59.90	2	60.00	59.80	0	8,583	0.00%
2021/06/03	1	60.60	65	60.66	60.80	-64	8,839	-0.72%
2021/06/02	2	60.55	1	60.00	59.90	1	9,644	0.01%
2021/06/01	3	62.27	8	62.76	61.50	-5	10,111	-0.05%
2021/05/31	7	61.46	6	61.98	61.20	1	10,848	0.01%
2021/05/28	20	59.59	23	60.19	60.40	-3	10,980	-0.03%
2021/05/27	7	59.04	3	59.70	59.00	4	11,030	0.04%
2021/05/26	11	60.15	2	60.20	59.40	9	11,075	0.08%
2021/05/25	12	61.60	16	61.61	60.80	-4	11,353	-0.04%
2021/05/24	3	59.07	19	59.70	59.70	-16	11,403	-0.14%
2021/05/20	0	0.00	8	56.85	55.80	-8	11,667	-0.07%
2021/05/19	0	0.00	1	57.10	56.30	-1	11,792	-0.01%
2021/05/18	11	55.00	11	55.86	56.50	0	11,845	0.00%
2021/05/17	15	52.95	5	51.52	52.40	10	11,907	0.08%
2021/05/14	11	56.70	22	56.23	54.70	-11	11,909	-0.09%
2021/05/13	5.5	54.98	8	55.61	56.60	-2.5	11,958	-0.02%
2021/05/12	19	57.36	16	55.39	55.10	3	12,073	0.02%
2021/05/11	6	60.93	12	60.29	58.40	-6	12,131	-0.05%
2021/05/10	9	63.59	4	64.15	62.60	5	12,227	0.04%
2021/05/07	18	65.23	34	65.80	66.20	-16	12,476	-0.13%
2021/05/06	12	61.64	4	61.00	60.70	8	13,114	0.06%
2021/05/05	10	62.40	12	62.39	59.50	-2	13,544	-0.01%
2021/05/04	15	61.45	41	58.25	60.10	-26	13,604	-0.19%
2021/05/03	8	64.50	4	63.15	62.60	4	13,622	0.03%
2021/04/29	4	66.95	8	66.80	66.50	-4	13,715	-0.03%
2021/04/28	15	68.26	40.5	67.74	67.50	-25.5	13,853	-0.18%
2021/04/27	54	69.96	15	69.25	69.10	39	14,034	0.28%
2021/04/26	6	68.08	5	67.90	68.10	1	14,185	0.01%
2021/04/23	9	67.24	25	67.38	68.20	-16	14,329	-0.11%
2021/04/22	24.1	69.32	23.4	68.76	67.10	0.7	14,830	0.00%
2021/04/21	3	71.57	4.9	71.70	71.20	-1.9	15,180	-0.01%
2021/04/20	3	72.50	12	72.67	72.80	-9	15,347	-0.06%
2021/04/19	12	71.80	1	71.80	71.40	11	15,498	0.07%
2021/04/16	4	73.93	4	73.60	72.60	0	15,749	0.00%
2021/04/15	1.1	72.93	8.8	72.75	73.30	-7.7	16,003	-0.05%
2021/04/14	31.6	71.59	30.7	72.42	71.70	0.9	16,283	0.01%
2021/04/13	18.1	74.39	21.4	74.84	73.10	-3.3	16,680	-0.02%
2021/04/12	16	75.93	23.9	76.27	75.00	-7.9	17,372	-0.05%
2021/04/09	28	75.57	32.1	76.19	75.70	-4.1	17,830	-0.02%
2021/04/08	66.7	77.50	23.8	77.92	77.00	42.9	18,292	0.23%
2021/04/07	61.1	78.52	52.1	78.12	77.50	9	18,380	0.05%
2021/04/06	18	76.62	14	76.84	76.40	4	18,463	0.02%
2021/04/01	24.2	76.55	16.7	76.98	76.30	7.5	18,834	0.04%
2021/03/31	32.5	78.11	38.5	78.00	77.00	-6	19,262	-0.03%
2021/03/30	286.3	80.87	206	80.84	79.50	80.4	19,557	0.41%	大買/大賣/
2021/03/29	47.9	77.62	81	77.68	78.30	-33.2	19,587	-0.17%
2021/03/26	123	77.90	101.1	77.80	76.50	21.9	19,490	0.11%	大買/大賣/
2021/03/25	252.2	78.72	235.2	78.36	78.00	17	19,251	0.09%	大買/大賣/
2021/03/24	242.5	77.90	269.3	77.89	77.00	-26.8	18,734	-0.14%	大買/大賣/
2021/03/23	519.4	78.98	530.2	79.33	78.00	-10.8	18,165	-0.06%	大買/大賣/
2021/03/22	48.5	72.85	68.1	72.68	74.00	-19.6	16,948	-0.12%
2021/03/19	31.2	71.09	44.7	71.09	70.70	-13.5	16,741	-0.08%
2021/03/18	126	71.73	106.1	72.28	71.30	19.9	16,655	0.12%	大買/大賣/
2021/03/17	563.1	72.46	466.1	72.55	71.10	97	16,366	0.59%	大買/大賣/
2021/03/16	13.1	68.37	45	68.46	67.90	-31.9	15,590	-0.20%
2021/03/15	46	66.76	29	67.56	68.00	17	15,543	0.11%
2021/03/12	46	68.20	52	67.81	67.70	-6	15,497	-0.04%
2021/03/11	23	67.27	23.6	67.18	67.50	-0.6	15,453	0.00%
2021/03/10	32.5	67.21	36	67.23	66.10	-3.5	15,405	-0.02%
2021/03/09	130	68.54	142	67.92	67.30	-12	15,345	-0.08%	大買/大賣/
2021/03/08	234	72.85	204	72.02	70.20	30	15,146	0.20%	大買/大賣/
2021/03/05	179	69.54	141	69.59	70.70	38	14,411	0.26%	大買/大賣/
2021/03/04	297.1	69.72	302.3	69.52	68.00	-5.2	13,956	-0.04%	大買/大賣/
2021/03/03	38	64.89	53	65.88	67.50	-15	13,225	-0.11%
2021/03/02	49	64.22	21	64.49	63.10	28	13,138	0.21%
2021/02/26	30	65.98	29.3	66.10	65.60	0.7	13,169	0.01%
2021/02/25	90	69.45	70	68.85	67.10	20	13,171	0.15%
2021/02/24	20	67.38	13	68.18	66.00	7	12,911	0.05%
2021/02/23	28	67.73	27	67.67	67.10	1	12,854	0.01%
2021/02/22	54.3	67.61	45	67.56	67.50	9.3	12,801	0.07%
2021/02/19	22	66.31	17	64.53	66.20	5	12,652	0.04%
2021/02/18	8	63.58	14	63.29	63.90	-6	12,594	-0.05%
2021/02/17	30	62.10	41.4	62.60	63.10	-11.4	12,630	-0.09%
2021/02/05	15	62.95	16	64.02	62.90	-1	12,609	-0.01%
2021/02/04	67	64.09	50	63.86	63.50	17	12,598	0.13%
2021/02/03	46.4	64.57	43	64.73	64.20	3.4	12,648	0.03%
2021/02/02	69	64.63	98.7	63.80	65.40	-29.7	12,485	-0.24%
2021/02/01	72.8	62.31	73.1	62.27	61.90	-0.3	12,328	0.00%
2021/01/29	90	66.81	58.2	67.32	63.90	31.8	12,183	0.26%
2021/01/28	334.2	70.48	363.4	69.98	68.50	-29.2	11,869	-0.25%	大買/大賣/
2021/01/27	69.1	67.95	98.3	67.96	70.10	-29.2	11,135	-0.26%
2021/01/26	73.2	64.77	41	65.38	63.80	32.2	10,650	0.30%
2021/01/25	23	64.26	28	64.78	64.40	-5	10,538	-0.05%
2021/01/22	24	66.09	27.2	65.78	66.60	-3.2	10,441	-0.03%
2021/01/21	22	65.45	42.4	66.03	64.60	-20.4	10,297	-0.20%
2021/01/20	69	67.16	67.3	67.34	65.20	1.7	10,127	0.02%
2021/01/19	71.3	69.20	109	69.32	67.70	-37.7	9,915	-0.38%	大賣/
2021/01/18	94	66.66	99	66.88	67.60	-5	9,698	-0.05%
2021/01/15	189.1	69.87	155	69.62	68.10	34.1	9,516	0.36%	大買/大賣/
2021/01/14	98	68.66	158.1	69.09	71.60	-60.1	8,951	-0.67%	大賣/
2021/01/13	56.2	66.21	31.2	66.42	65.10	25	8,516	0.29%
2021/01/12	78.4	68.47	37	68.36	67.00	41.4	8,306	0.50%
2021/01/11	109.1	70.75	155	70.55	70.80	-45.9	8,128	-0.56%	大買/大賣/
2021/01/08	98	69.10	84	70.00	67.50	14	7,910	0.18%
2021/01/07	96	70.77	113.1	71.40	70.00	-17.1	7,645	-0.22%	大賣/
2021/01/06	251.2	69.88	177	70.63	69.60	74.2	7,349	1.01%	大買/大賣/
2021/01/05	223.3	72.30	221.3	72.62	69.60	2	6,856	0.03%	大買/大賣/
2021/01/04	187.3	66.87	252	65.88	69.60	-64.7	6,110	-1.06%	大買/大賣/
2020/12/31	106.3	60.77	155	61.31	63.30	-48.7	5,590	-0.87%	大買/大賣/
2020/12/30	88	58.56	56.1	58.11	57.60	31.9	5,045	0.63%
2020/12/29	71	60.02	74	59.03	57.80	-3	4,865	-0.06%
2020/12/28	227	60.10	180	59.89	60.50	47	4,583	1.03%	大買/大賣/
2020/12/25	165.1	57.35	153	57.13	59.00	12.1	4,113	0.29%	大買/大賣/
2020/12/24	174	53.65	195	54.29	54.00	-21	3,553	-0.59%	大買/大賣/
2020/12/23	224	49.25	164.1	49.41	51.30	60	3,077	1.95%	大買/大賣/
2020/12/22	13	47.98	9	48.81	49.25	4	2,499	0.16%
2020/12/21	3	44.82	35	44.07	44.80	-32	2,406	-1.33%
2020/12/18	4	44.38	0	0.00	43.35	4	2,356	0.17%
2020/12/17	3	43.98	3	44.30	44.50	0	2,334	0.00%
2020/12/16	2	43.50	2	43.95	43.70	0	2,316	0.00%
2020/12/15	0	0.00	1	42.65	42.50	-1	2,299	-0.04%
2020/12/14	3	44.32	3	44.15	44.40	0	2,299	0.00%
2020/12/11	3	43.70	12	43.58	43.40	-9	2,262	-0.40%
2020/12/10	3	44.27	1	44.05	43.85	2	2,209	0.09%
2020/12/09	11	45.18	14	44.80	44.85	-3	2,166	-0.14%
2020/12/08	14	44.91	0	0.00	44.50	14	2,126	0.66%
2020/12/07	1	45.15	1	45.05	45.40	0	2,073	0.00%
2020/12/04	11	43.41	7	43.63	43.50	4	1,993	0.20%
2020/12/03	32	43.59	6	43.98	43.55	26	1,962	1.32%
2020/12/02	0	0.00	4	43.20	43.70	-4	1,941	-0.21%
2020/12/01	5	42.15	4	42.83	43.15	1	1,899	0.05%
2020/11/30	3	41.72	16	41.72	41.50	-13	1,846	-0.70%
2020/11/27	16	42.10	33	41.88	41.85	-17	1,813	-0.94%
2020/11/26	34	41.72	13	41.81	42.30	21	1,766	1.19%
2020/11/25	9	41.24	6	40.79	40.95	3	1,697	0.18%
2020/11/24	27	40.04	40	40.05	40.30	-13	1,588	-0.82%
2020/11/23	4	39.70	9	40.08	39.80	-5	1,510	-0.33%
2020/11/20	5	39.99	37	39.84	40.45	-32	1,457	-2.20%
2020/11/19	122	39.92	126	39.60	39.40	-4	1,387	-0.29%	大買/大賣/
2020/11/18	21	39.61	17	39.06	39.15	4	1,325	0.30%
2020/11/17	8	39.06	26	38.71	38.75	-18	1,254	-1.43%
2020/11/16	60	38.69	89	38.11	38.85	-29	1,186	-2.44%
2020/11/13	68	37.56	6	37.46	37.40	62	1,077	5.75%
2020/11/12	30	36.78	23	36.60	36.30	7	971	0.72%
2020/11/11	50	36.21	38	35.62	37.00	12	917	1.31%
2020/11/10	0	0.00	1	34.45	34.05	-1	778	-0.13%
2020/11/09	1	34.10	1	34.05	34.15	0	789	0.00%
2020/11/03	2	33.75	0	0.00	33.65	2	826	0.24%
2020/11/02	1	33.35	0	0.00	33.35	1	900	0.11%
2020/10/30	7	33.79	1	33.60	33.35	6	933	0.64%
2020/10/29	1	33.85	0	0.00	33.90	1	938	0.11%
2020/10/28	2	34.60	0	0.00	34.35	2	941	0.21%
2020/10/23	0	0.00	2	35.05	34.90	-2	992	-0.20%
2020/10/22	1	34.45	1	34.35	34.55	0	1,003	0.00%
2020/10/21	3	34.72	0	0.00	34.75	3	1,012	0.30%
2020/10/20	4	34.81	0	0.00	34.60	4	1,034	0.39%
2020/10/19	3	35.05	0	0.00	35.00	3	1,040	0.29%
2020/10/16	9	36.01	12	36.27	34.90	-3	1,070	-0.28%
2020/10/15	3	35.70	3	35.95	35.60	0	1,013	0.00%
2020/10/14	2	35.13	5	35.72	35.55	-3	997	-0.30%
2020/10/13	2	34.93	3	35.03	34.75	-1	978	-0.10%
2020/10/12	10	35.39	5	35.36	35.10	5	977	0.51%
2020/10/08	4	35.45	3	35.30	35.50	1	952	0.11%
2020/10/07	1	34.10	0	0.00	34.20	1	923	0.11%
2020/10/06	0	0.00	1	33.90	33.85	-1	927	-0.11%
2020/10/05	2	33.38	0	0.00	33.45	2	946	0.21%
2020/09/29	1	33.60	0	0.00	33.45	1	1,105	0.09%
2020/09/28	0	0.00	2	33.50	33.45	-2	1,162	-0.17%
2020/09/25	1	32.85	0	0.00	32.75	1	1,170	0.09%
2020/09/24	3	34.02	1	33.75	33.75	2	1,173	0.17%
2020/09/23	0	0.00	1	35.20	34.65	-1	1,206	-0.08%
2020/09/22	0	0.00	3	34.85	34.95	-3	1,219	-0.25%
2020/09/21	4	35.80	0	0.00	35.60	4	1,216	0.33%
2020/09/18	0	0.00	1	35.95	35.75	-1	1,209	-0.08%
2020/09/17	26	35.46	27	35.66	35.75	-1	1,194	-0.08%
2020/09/16	2	34.70	13	34.41	34.55	-11	1,155	-0.95%
2020/09/15	2	34.85	0	0.00	34.80	2	1,154	0.17%
2020/09/14	1	34.90	0	0.00	34.90	1	1,151	0.09%
2020/09/11	1	34.45	4	33.90	33.95	-3	1,142	-0.26%
2020/09/10	17	35.45	32	35.01	34.70	-15	1,136	-1.32%
2020/09/09	0	0.00	13	34.73	35.00	-13	1,133	-1.15%
2020/09/08	12	35.10	21	34.93	35.05	-9	1,129	-0.80%
2020/09/07	34	35.47	36	35.85	35.05	-2	1,129	-0.18%
2020/09/04	15	35.02	38	34.91	35.05	-23	1,089	-2.11%
2020/09/03	59	34.90	3	35.43	35.60	56	1,071	5.23%
2020/09/02	22	34.31	0	0.00	34.15	22	1,048	2.10%
2020/08/31	0	0.00	16	34.12	34.30	-16	1,064	-1.50%
2020/08/28	0	0.00	2	33.80	33.55	-2	1,113	-0.18%
2020/08/25	6	33.32	0	0.00	33.50	6	1,171	0.51%
2020/08/20	8	32.33	8	32.13	32.10	0	1,197	0.00%
2020/08/19	5	34.04	0	0.00	34.15	5	1,186	0.42%
2020/08/17	0	0.00	2	35.25	34.85	-2	1,187	-0.17%
2020/08/13	2	34.65	2	34.88	34.95	0	1,196	0.00%
2020/08/12	0	0.00	2	34.85	35.35	-2	1,192	-0.17%
2020/08/11	3	34.85	1	35.25	35.00	2	1,190	0.17%
2020/08/10	3	35.33	15	35.53	35.50	-12	1,216	-0.99%
2020/08/07	7	34.63	1	35.15	34.60	6	1,217	0.49%
2020/08/06	31	35.82	27	36.12	35.50	4	1,216	0.33%
2020/08/05	0	0.00	8	34.72	35.65	-8	1,206	-0.66%
2020/08/03	4	33.43	0	0.00	33.20	4	1,197	0.33%
2020/07/31	8	33.49	2	33.70	33.90	6	1,191	0.50%
2020/07/30	0	0.00	1	35.80	36.00	-1	1,176	-0.08%
2020/07/29	2	36.00	0	0.00	36.00	2	1,155	0.17%
2020/07/27	0	0.00	1	35.05	35.05	-1	1,134	-0.09%
2020/07/24	8	36.10	0	0.00	36.05	8	1,130	0.71%
2020/07/22	3	37.13	12	37.00	36.70	-9	1,101	-0.82%
2020/07/21	0	0.00	1	35.80	35.85	-1	1,056	-0.09%
2020/07/20	8	35.48	32	35.44	35.50	-24	1,047	-2.29%
2020/07/16	11	34.60	0	0.00	34.55	11	1,031	1.07%
2020/07/15	22	34.89	0	0.00	34.50	22	1,028	2.14%
2020/07/13	0	0.00	8	35.25	35.20	-8	1,026	-0.78%
2020/07/10	4	35.18	0	0.00	35.00	4	1,026	0.39%
2020/07/08	18	36.98	66	36.82	37.05	-48	973	-4.93%
2020/07/07	0	0.00	30	34.58	35.40	-30	858	-3.49%
2020/07/06	20	33.93	3	33.95	33.90	17	805	2.11%
2020/07/03	30	33.55	1	33.65	33.75	29	811	3.58%
2020/07/02	13	34.22	8	34.49	34.10	5	805	0.62%
2020/07/01	1	33.55	1	33.45	33.65	0	760	0.00%
2020/06/29	1	32.25	0	0.00	32.00	1	744	0.13%
2020/06/23	0	0.00	1	32.60	32.55	-1	749	-0.13%
2020/06/16	0	0.00	1	31.85	32.20	-1	768	-0.13%
2020/06/15	0	0.00	1	31.65	31.50	-1	785	-0.13%
2020/06/12	3	31.35	1	31.55	32.00	2	795	0.25%
2020/06/10	4	32.79	1	32.90	33.00	3	801	0.37%
2020/06/09	0	0.00	1	33.25	33.10	-1	821	-0.12%
2020/06/08	3	33.00	0	0.00	32.85	3	821	0.37%
2020/06/05	2	33.48	1	33.45	33.65	1	810	0.12%
2020/06/04	13	34.10	15	34.02	33.90	-2	805	-0.25%
2020/06/03	2	32.90	3	32.73	33.15	-1	753	-0.13%
2020/06/01	0	0.00	2	31.60	31.60	-2	695	-0.29%
2020/05/29	0	0.00	8	31.20	31.00	-8	690	-1.16%
2020/05/28	6	31.40	5	30.86	31.10	1	684	0.15%
2020/05/27	10	31.52	19	31.62	31.70	-9	675	-1.33%
2020/05/25	0	0.00	10	30.33	30.50	-10	658	-1.52%
2020/05/21	2	30.98	0	0.00	31.05	2	649	0.31%
2020/05/20	3	30.90	3	30.75	30.40	0	642	0.00%
2020/05/18	0	0.00	4	30.15	30.10	-4	635	-0.63%
2020/05/15	10	31.53	11	31.20	30.40	-1	630	-0.16%
2020/05/14	12	31.42	1	30.95	31.00	11	605	1.82%
2020/05/13	1	30.90	2	30.85	30.90	-1	586	-0.17%
2020/05/12	36	31.87	19	32.08	31.35	17	581	2.92%
2020/05/11	3	30.72	0	0.00	31.65	3	524	0.57%
2020/05/08	0	0.00	1	29.60	29.90	-1	498	-0.20%
2020/05/07	0	0.00	1	29.45	29.45	-1	495	-0.20%
2020/05/06	0	0.00	3	29.25	29.10	-3	497	-0.60%
2020/05/05	0	0.00	1	29.20	29.20	-1	507	-0.20%
2020/04/29	1	29.35	1	29.35	29.45	0	515	0.00%
2020/04/28	1	28.55	0	0.00	29.15	1	514	0.19%
2020/04/21	1	27.80	5	27.60	27.30	-4	620	-0.65%
2020/04/20	0	0.00	3	28.53	28.85	-3	624	-0.48%
2020/04/17	8	29.16	10	28.65	28.80	-2	628	-0.32%
2020/04/15	2	28.95	0	0.00	28.70	2	642	0.31%
2020/04/14	12	28.12	3	28.58	28.60	9	640	1.40%
2020/04/09	1	28.15	10	27.70	27.60	-9	657	-1.37%
2020/04/08	20	27.36	16	27.53	27.90	4	666	0.60%
2020/04/07	5	27.26	1	27.25	27.50	4	653	0.61%
2020/03/27	10	27.00	0	0.00	25.90	10	654	1.53%
2020/03/25	2	26.35	1	26.05	25.85	1	657	0.15%
2020/03/19	2	24.60	2	23.50	22.85	0	762	0.00%
2020/03/17	1	24.60	3	25.62	25.90	-2	734	-0.27%
2020/03/16	1	26.15	0	0.00	26.10	1	723	0.14%
2020/03/13	3	26.43	3	26.50	27.20	0	715	0.00%
2020/03/12	1	29.20	0	0.00	28.95	1	691	0.14%
2020/03/11	10	31.25	0	0.00	30.60	10	680	1.47%
2020/03/10	3	30.75	2	30.20	31.10	1	678	0.15%
2020/03/09	0	0.00	1	31.25	31.25	-1	671	-0.15%
2020/03/06	1	32.90	0	0.00	32.95	1	665	0.15%
2020/02/27	0	0.00	5	33.25	33.15	-5	681	-0.73%
2020/02/26	10	33.70	1	34.05	33.80	9	675	1.33%
2020/02/25	1	33.30	0	0.00	33.90	1	675	0.15%
2020/02/19	0	0.00	3	35.20	34.75	-3	697	-0.43%
2020/02/12	0	0.00	2	34.30	34.60	-2	771	-0.26%
2020/02/05	2	33.30	0	0.00	33.20	2	772	0.26%
2020/02/04	1	33.80	1	33.50	33.50	0	772	0.00%
2020/02/03	2	31.95	4	32.43	32.35	-2	779	-0.26%
2020/01/31	3	34.18	4	34.40	34.40	-1	801	-0.12%
2020/01/30	5	34.77	3	34.63	34.20	2	819	0.24%
2020/01/20	11	37.94	18	37.96	37.90	-7	804	-0.87%
2020/01/17	9	37.97	6	37.95	38.00	3	794	0.38%
2020/01/16	0	0.00	3	37.10	37.05	-3	818	-0.37%
2020/01/15	3	37.00	0	0.00	37.00	3	839	0.36%
2020/01/14	2	37.23	0	0.00	36.90	2	837	0.24%
2020/01/09	5	36.73	7	36.82	36.55	-2	831	-0.24%
2020/01/07	2	36.05	2	36.00	36.10	0	820	0.00%
2020/01/06	4	36.61	2	36.70	36.30	2	820	0.24%
2020/01/03	4	37.30	4	36.85	36.70	0	827	0.00%
2020/01/02	4	37.51	2	37.45	37.50	2	820	0.24%
2019/12/31	0	0.00	20	37.14	37.00	-20	810	-2.47%
2019/12/30	20	37.13	2	37.10	37.15	18	816	2.20%
2019/12/27	5	37.06	11	37.03	37.00	-6	822	-0.73%
2019/12/26	1	37.00	11	37.01	36.90	-10	824	-1.21%
2019/12/25	7	37.14	5	37.06	37.00	2	825	0.24%
2019/12/24	2	36.80	0	0.00	36.75	2	843	0.24%
2019/12/23	4	36.91	1	37.15	36.65	3	846	0.35%
2019/12/20	3	37.40	5	37.40	37.50	-2	841	-0.24%
2019/12/19	11	37.56	14	37.89	37.60	-3	842	-0.36%
2019/12/18	35	37.76	11	37.94	37.80	24	829	2.89%
2019/12/17	13	37.04	7	36.81	37.15	6	779	0.77%
2019/12/13	1	35.90	4	35.95	35.40	-3	742	-0.40%
2019/12/12	2	35.50	0	0.00	35.55	2	746	0.27%
2019/12/09	2	35.50	19	35.45	35.35	-17	777	-2.19%
2019/12/06	1	35.35	2	35.40	35.40	-1	786	-0.13%
2019/12/03	0	0.00	6	35.85	35.50	-6	858	-0.70%
2019/12/02	4	35.90	3	35.77	35.55	1	865	0.12%
2019/11/27	0	0.00	1	36.55	36.25	-1	903	-0.11%
2019/11/25	0	0.00	30	36.22	36.30	-30	995	-3.01%
2019/11/22	1	36.40	0	0.00	36.45	1	1,039	0.10%
2019/11/21	1	36.40	8	36.62	36.70	-7	1,069	-0.65%
2019/11/20	7	36.22	0	0.00	36.20	7	1,128	0.62%
2019/11/19	36	36.72	0	0.00	36.65	36	1,244	2.89%
2019/11/18	2	37.10	7	37.13	37.20	-5	1,288	-0.39%
2019/11/15	18	38.24	16	38.49	38.10	2	1,300	0.15%
2019/11/14	3	36.85	16	36.13	37.30	-13	1,295	-1.00%
2019/11/12	0	0.00	2	35.88	36.25	-2	1,349	-0.15%
2019/11/07	2	36.33	0	0.00	36.05	2	1,403	0.14%
2019/11/06	1	36.75	0	0.00	36.75	1	1,405	0.07%
2019/11/05	0	0.00	2	38.40	37.70	-2	1,406	-0.14%
2019/11/04	2	38.38	2	38.18	38.00	0	1,419	0.00%
2019/11/01	2	37.73	2	37.98	38.00	0	1,421	0.00%
2019/10/31	3	37.65	1	37.60	37.60	2	1,426	0.14%
2019/10/30	5	38.95	3	38.63	38.40	2	1,423	0.14%
2019/10/29	3	38.62	5	38.77	38.80	-2	1,401	-0.14%
2019/10/28	4	38.15	0	0.00	38.25	4	1,390	0.29%
2019/10/25	5	38.46	1	38.15	38.25	4	1,390	0.29%
2019/10/24	18	38.98	56	38.45	38.85	-38	1,380	-2.75%
2019/10/23	32	36.70	1	37.05	37.30	31	1,310	2.37%
2019/10/22	6	35.88	0	0.00	35.80	6	1,326	0.45%
2019/10/17	5	35.60	0	0.00	36.10	5	1,356	0.37%
2019/10/16	10	35.40	0	0.00	35.35	10	1,380	0.72%
2019/10/15	10	35.75	0	0.00	35.65	10	1,390	0.72%
2019/10/14	14	36.50	0	0.00	36.50	14	1,413	0.99%
2019/10/09	3	36.60	6	36.40	36.35	-3	1,422	-0.21%
2019/10/08	1	38.00	0	0.00	38.00	1	1,410	0.07%
2019/10/07	1	38.50	2	38.50	38.55	-1	1,414	-0.07%
2019/10/04	2	38.00	1	37.85	37.75	1	1,412	0.07%
2019/10/03	3	38.57	2	39.00	38.45	1	1,407	0.07%
2019/09/27	28	41.41	30	40.99	39.75	-2	1,412	-0.14%
2019/09/26	4	40.94	0	0.00	40.45	4	1,391	0.29%
2019/09/25	1	41.15	3	41.07	41.40	-2	1,387	-0.14%
2019/09/24	2	41.00	2	41.40	41.45	0	1,387	0.00%
2019/09/20	15	40.86	18	41.32	41.15	-3	1,377	-0.22%
2019/09/18	1	40.30	0	0.00	40.30	1	1,357	0.07%
2019/09/17	0	0.00	1	40.35	40.30	-1	1,350	-0.07%
2019/09/12	2	40.50	2	40.45	40.45	0	1,344	0.00%
2019/09/11	3	40.03	3	40.42	39.85	0	1,342	0.00%
2019/09/10	2	39.50	4	40.05	39.75	-2	1,319	-0.15%
2019/09/09	5	39.54	11	39.62	39.35	-6	1,306	-0.46%
2019/09/06	7	41.97	1	41.95	41.95	6	1,259	0.48%
2019/09/05	1	42.80	5	42.45	42.05	-4	1,248	-0.32%
2019/09/04	0	0.00	1	41.65	41.70	-1	1,231	-0.08%
2019/09/03	3	41.93	1	42.25	41.70	2	1,224	0.16%
2019/09/02	4	41.03	2	41.35	41.90	2	1,225	0.16%
2019/08/30	6	41.71	1	41.45	41.30	5	1,203	0.42%
2019/08/29	3	41.68	11	42.07	41.50	-8	1,182	-0.68%
2019/08/28	19	43.36	10	43.58	42.30	9	1,145	0.79%
2019/08/27	8	43.92	13	44.22	44.90	-5	1,083	-0.46%
2019/08/26	5	42.63	4	42.48	42.15	1	1,039	0.10%
2019/08/23	3	44.28	8	44.01	43.65	-5	1,010	-0.49%
2019/08/22	6	44.08	12	43.40	43.75	-6	953	-0.63%
2019/08/21	5	42.70	9	42.63	42.40	-4	834	-0.48%
2019/08/20	4	41.91	0	0.00	41.65	4	782	0.51%
2019/08/19	15	41.90	13	42.17	42.00	2	759	0.26%
2019/08/16	18	41.29	18	41.27	41.85	0	702	0.00%
2019/08/15	6	39.74	7	39.71	39.85	-1	646	-0.15%
2019/08/14	18	39.62	5	39.59	39.95	13	629	2.07%
2019/08/13	1	38.45	1	38.50	38.50	0	591	0.00%
2019/08/12	1	38.10	6	38.42	38.40	-5	578	-0.86%
2019/08/08	3	38.17	1	38.25	37.80	2	569	0.35%
2019/08/07	0	0.00	8	37.80	37.45	-8	565	-1.42%
2019/08/05	8	38.41	0	0.00	38.10	8	554	1.44%
2019/08/02	0	0.00	2	38.95	38.75	-2	554	-0.36%
2019/07/31	2	39.40	1	39.50	39.50	1	552	0.18%
2019/07/30	4	39.79	1	39.75	39.35	3	544	0.55%
2019/07/29	0	0.00	1	40.30	40.10	-1	542	-0.18%
2019/07/26	1	40.10	0	0.00	40.00	1	549	0.18%
2019/07/25	2	40.38	13	40.74	40.60	-11	570	-1.93%
2019/07/24	14	40.79	5	40.65	41.10	9	580	1.55%
2019/07/23	8	40.31	4	40.19	39.55	4	547	0.73%
2019/07/22	0	0.00	5	39.33	39.30	-5	548	-0.91%
2019/07/19	1	39.15	1	38.95	38.95	0	591	0.00%
2019/07/18	3	39.15	4	39.63	38.65	-1	590	-0.17%
2019/07/17	6	39.18	3	39.03	39.00	3	572	0.52%
2019/07/16	3	38.95	3	38.68	39.40	0	558	0.00%
2019/07/15	0	0.00	4	38.25	38.00	-4	534	-0.75%
2019/07/11	5	37.32	0	0.00	37.50	5	552	0.90%
2019/07/10	0	0.00	20	37.11	37.15	-20	598	-3.34%
2019/07/09	4	37.10	1	36.90	37.20	3	655	0.46%
2019/07/08	18	37.03	11	37.18	36.90	7	658	1.06%
2019/07/05	3	36.85	0	0.00	37.20	3	654	0.46%
2019/07/04	0	0.00	1	36.70	37.10	-1	657	-0.15%
2019/07/03	12	36.58	1	36.90	36.40	11	664	1.66%
2019/07/02	1	36.60	0	0.00	36.90	1	666	0.15%
2019/07/01	1	36.90	0	0.00	36.90	1	673	0.15%
2019/06/20	1	36.35	0	0.00	36.60	1	750	0.13%
2019/05/29	0	0.00	4	33.35	33.30	-4	808	-0.49%
2019/05/28	0	0.00	1	34.05	34.00	-1	804	-0.12%
2019/05/27	0	0.00	1	35.00	34.30	-1	806	-0.12%
2019/05/21	1	36.00	0	0.00	36.20	1	835	0.12%
2019/05/20	0	0.00	3	35.35	35.20	-3	834	-0.36%
2019/05/16	0	0.00	1	36.85	36.10	-1	838	-0.12%
2019/05/15	5	36.41	5	36.45	36.80	0	852	0.00%
2019/05/13	0	0.00	1	36.00	35.05	-1	841	-0.12%
2019/05/09	0	0.00	1	36.15	36.00	-1	825	-0.12%
2019/05/08	0	0.00	5	36.60	36.70	-5	814	-0.61%
2019/05/03	4	37.90	5	38.09	38.10	-1	792	-0.13%
2019/05/02	10	38.10	6	37.85	38.30	4	774	0.52%
2019/04/30	0	0.00	2	37.45	37.55	-2	740	-0.27%
2019/04/29	0	0.00	1	36.30	35.95	-1	716	-0.14%
2019/04/26	2	37.15	4	37.81	36.70	-2	709	-0.28%
2019/04/25	6	37.55	9	37.62	37.90	-3	685	-0.44%
2019/04/24	2	37.25	1	36.65	36.65	1	630	0.16%
2019/04/23	1	36.95	2	37.00	36.95	-1	622	-0.16%
2019/04/22	0	0.00	1	36.25	36.50	-1	612	-0.16%
2019/04/19	1	36.10	0	0.00	36.10	1	610	0.16%
2019/04/18	1	37.00	1	37.05	36.50	0	602	0.00%
2019/04/17	2	37.28	2	37.20	36.80	0	587	0.00%
2019/04/16	5	37.46	8	37.16	37.30	-3	563	-0.53%
2019/04/15	3	37.08	4	37.06	35.90	-1	511	-0.20%
2019/04/12	1	35.65	1	35.05	35.40	0	456	0.00%
2019/04/09	8	35.66	7	35.71	35.40	1	438	0.23%
2019/04/08	0	0.00	2	35.10	34.95	-2	422	-0.47%
2019/04/02	1	35.95	16	35.60	35.30	-15	411	-3.65%
2019/04/01	19	34.38	7	34.77	35.80	12	363	3.30%
2019/03/22	1	33.55	2	33.75	33.55	-1	360	-0.28%
2019/03/21	1	34.10	4	34.10	34.10	-3	361	-0.83%
2019/03/18	16	35.11	11	35.25	34.50	5	361	1.38%
2019/03/12	0	0.00	1	31.80	31.85	-1	332	-0.30%
2019/03/11	0	0.00	2	31.75	31.60	-2	352	-0.57%
2019/03/07	0	0.00	2	32.65	31.95	-2	382	-0.52%
2019/03/06	2	32.65	0	0.00	32.70	2	386	0.52%
2019/03/05	0	0.00	1	32.10	32.15	-1	394	-0.25%
2019/03/04	0	0.00	4	32.40	32.25	-4	399	-1.00%
2019/02/25	0	0.00	4	33.00	32.90	-4	410	-0.97%
2019/02/22	14	32.36	10	32.35	32.35	4	403	0.99%
2019/02/18	2	31.20	0	0.00	31.30	2	410	0.49%
2019/02/14	1	31.50	4	30.64	31.35	-3	438	-0.68%
2019/02/13	2	30.10	0	0.00	30.00	2	493	0.41%
2019/02/12	0	0.00	1	29.90	30.00	-1	554	-0.18%
2019/01/30	0	0.00	2	29.65	29.50	-2	576	-0.35%
2019/01/29	3	29.53	2	29.60	29.50	1	589	0.17%
2019/01/28	0	0.00	2	29.50	29.60	-2	626	-0.32%
2019/01/24	0	0.00	3	29.50	29.35	-3	651	-0.46%
2019/01/22	2	29.40	0	0.00	29.40	2	670	0.30%
2019/01/18	0	0.00	22	29.53	29.60	-22	703	-3.13%
2019/01/17	0	0.00	2	29.60	29.45	-2	735	-0.27%
2019/01/15	0	0.00	38	29.69	29.70	-38	761	-4.99%
2019/01/14	2	29.50	5	29.78	29.25	-3	763	-0.39%
2019/01/11	0	0.00	35	29.80	29.75	-35	765	-4.57%
2019/01/10	0	0.00	67	29.96	29.90	-67	771	-8.69%
2019/01/09	0	0.00	10	30.05	30.00	-10	782	-1.28%
2019/01/07	0	0.00	4	30.25	30.10	-4	788	-0.51%
2018/12/25	0	0.00	2	30.45	30.35	-2	868	-0.23%
2018/12/24	0	0.00	1	30.90	30.95	-1	887	-0.11%
2018/12/18	2	30.95	0	0.00	31.30	2	920	0.22%
2018/12/11	3	30.30	0	0.00	30.15	3	913	0.33%
2018/12/10	0	0.00	1	30.10	30.10	-1	913	-0.11%
2018/12/07	0	0.00	5	30.58	30.70	-5	911	-0.55%
2018/12/06	1	30.05	2	30.43	30.65	-1	910	-0.11%
2018/12/05	0	0.00	5	30.98	31.10	-5	905	-0.55%
2018/12/04	6	31.75	1	31.70	31.45	5	908	0.55%
2018/12/03	0	0.00	1	31.00	31.00	-1	900	-0.11%
2018/11/29	0	0.00	14	30.58	30.15	-14	874	-1.60%
2018/11/28	4	30.24	32	30.24	30.40	-28	869	-3.22%
2018/11/27	0	0.00	23	29.82	29.95	-23	860	-2.67%
2018/11/26	1	29.60	9	29.56	29.60	-8	856	-0.93%
2018/11/22	3	29.80	1	29.65	29.60	2	856	0.23%
2018/11/21	0	0.00	1	29.85	30.00	-1	847	-0.12%
2018/11/20	6	30.13	6	30.03	29.95	0	846	0.00%
2018/11/19	0	0.00	17	29.86	29.90	-17	845	-2.01%
2018/11/15	1	29.15	0	0.00	29.10	1	840	0.12%
2018/11/14	0	0.00	6	29.03	29.40	-6	838	-0.72%
2018/11/13	9	28.55	2	28.78	28.75	7	834	0.84%
2018/11/12	4	30.18	5	30.16	29.50	-1	822	-0.12%
2018/11/09	8	30.03	4	30.00	30.20	4	758	0.53%
2018/11/08	1	29.65	4	29.85	30.05	-3	702	-0.43%
2018/11/07	2	29.30	0	0.00	29.50	2	695	0.29%
2018/11/06	1	29.80	2	29.33	29.05	-1	710	-0.14%
2018/11/05	1	29.80	6	29.73	29.30	-5	702	-0.71%
2018/11/02	0	0.00	1	28.60	28.65	-1	675	-0.15%
2018/11/01	10	27.96	0	0.00	27.90	10	671	1.49%
2018/10/31	3	27.65	2	27.70	27.70	1	675	0.15%
2018/10/29	4	27.49	0	0.00	27.40	4	732	0.55%
2018/10/26	3	27.80	3	27.80	27.95	0	737	0.00%
2018/10/25	8	28.09	19	27.39	27.55	-11	738	-1.49%
2018/10/24	0	0.00	7	27.84	27.55	-7	711	-0.98%
2018/10/19	1	27.00	1	27.50	27.45	0	705	0.00%
2018/10/18	5	28.03	0	0.00	27.80	5	705	0.71%
2018/10/17	4	28.50	2	28.93	28.55	2	704	0.28%
2018/10/16	2	27.93	0	0.00	28.00	2	704	0.28%
2018/10/15	0	0.00	1	28.30	27.80	-1	708	-0.14%
2018/10/12	6	27.13	2	26.95	27.80	4	714	0.56%
2018/10/11	9	27.37	17	28.92	27.00	-8	724	-1.10%
2018/10/09	0	0.00	1	30.30	29.95	-1	725	-0.14%
2018/10/08	1	30.00	0	0.00	30.00	1	813	0.12%
2018/10/05	0	0.00	3	30.17	30.00	-3	842	-0.36%
2018/10/04	0	0.00	1	30.90	30.75	-1	826	-0.12%
2018/10/02	0	0.00	1	30.70	30.70	-1	827	-0.12%
2018/10/01	0	0.00	2	31.03	31.30	-2	809	-0.25%
2018/09/28	4	30.91	0	0.00	30.60	4	809	0.49%
2018/09/27	0	0.00	1	31.20	31.25	-1	800	-0.12%
2018/09/26	6	31.24	7	31.34	31.60	-1	804	-0.12%
2018/09/25	0	0.00	1	31.15	30.95	-1	805	-0.12%
2018/09/21	0	0.00	1	30.75	30.70	-1	819	-0.12%
2018/09/20	0	0.00	2	30.65	30.70	-2	851	-0.23%
2018/09/19	2	30.58	0	0.00	30.70	2	876	0.23%
2018/09/18	1	30.55	0	0.00	30.40	1	880	0.11%
2018/09/17	0	0.00	1	31.00	30.95	-1	890	-0.11%
2018/09/14	3	30.77	3	31.37	31.30	0	928	0.00%
2018/09/13	5	30.86	0	0.00	30.65	5	1,087	0.46%
2018/09/12	2	30.83	1	30.70	30.80	1	1,245	0.08%
2018/09/11	3	30.65	0	0.00	30.80	3	1,249	0.24%
2018/09/10	4	30.50	14	31.50	30.65	-10	1,246	-0.80%
2018/09/07	8	32.23	1	32.20	32.05	7	1,239	0.56%
2018/09/05	0	0.00	1	33.15	32.90	-1	1,232	-0.08%
2018/09/04	1	32.75	1	32.75	32.95	0	1,235	0.00%
2018/08/30	1	33.30	2	33.35	33.30	-1	1,324	-0.08%
2018/08/29	0	0.00	2	33.20	33.30	-2	1,326	-0.15%
2018/08/28	0	0.00	15	33.03	33.00	-15	1,343	-1.12%
2018/08/27	0	0.00	2	32.90	33.00	-2	1,378	-0.15%
2018/08/24	4	34.25	0	0.00	34.30	4	1,377	0.29%
2018/08/23	2	34.50	3	34.67	34.55	-1	1,371	-0.07%
2018/08/21	3	34.50	1	34.70	34.80	2	1,368	0.15%
2018/08/20	4	34.29	0	0.00	34.05	4	1,366	0.29%
2018/08/17	17	35.06	2	35.05	34.70	15	1,358	1.10%
2018/08/16	0	0.00	5	35.15	34.70	-5	1,358	-0.37%
2018/08/15	10	34.78	1	34.70	34.70	9	1,356	0.66%
2018/08/14	3	34.85	1	35.10	34.90	2	1,354	0.15%
2018/08/13	11	35.61	18	35.22	35.45	-7	1,349	-0.52%
2018/08/10	4	36.83	0	0.00	36.70	4	1,328	0.30%
2018/08/09	1	36.80	1	36.80	36.85	0	1,325	0.00%
2018/08/08	1	37.50	11	37.74	37.30	-10	1,320	-0.76%
2018/08/07	16	37.20	1	37.75	37.30	15	1,307	1.15%
2018/08/06	3	37.07	1	37.45	37.20	2	1,305	0.15%
2018/08/03	12	37.68	9	37.94	37.50	3	1,298	0.23%
2018/08/02	7	36.85	1	37.70	36.95	6	1,240	0.48%
2018/08/01	8	36.69	4	37.40	37.40	4	1,228	0.33%
2018/07/31	1	36.60	5	36.65	36.65	-4	1,212	-0.33%
2018/07/30	2	36.50	0	0.00	36.50	2	1,213	0.16%
2018/07/27	1	36.70	0	0.00	36.95	1	1,212	0.08%
2018/07/26	7	36.39	1	36.80	36.20	6	1,211	0.50%
2018/07/25	2	36.25	0	0.00	36.25	2	1,206	0.17%
2018/07/24	1	36.15	2	36.03	36.20	-1	1,209	-0.08%
2018/07/23	13	35.44	5	35.76	35.40	8	1,206	0.66%
2018/07/20	2	36.75	2	36.70	36.60	0	1,202	0.00%
2018/07/19	2	36.85	0	0.00	36.80	2	1,200	0.17%
2018/07/18	16	37.09	8	37.51	37.05	8	1,208	0.66%
2018/07/17	25	37.62	6	37.68	37.50	19	1,191	1.60%
2018/07/16	38	37.60	39	37.74	37.65	-1	1,166	-0.09%
2018/07/13	11	36.15	13	36.06	36.80	-2	1,082	-0.18%
2018/07/12	1	35.15	0	0.00	35.15	1	1,067	0.09%
2018/07/10	2	35.50	3	35.25	35.10	-1	1,071	-0.09%
2018/07/09	7	34.33	0	0.00	34.20	7	1,063	0.66%
2018/07/06	1	34.15	0	0.00	34.15	1	1,063	0.09%
2018/07/05	2	34.35	0	0.00	34.10	2	1,056	0.19%
2018/07/04	0	0.00	3	35.28	34.95	-3	1,054	-0.28%
2018/07/03	0	0.00	1	36.10	35.50	-1	1,051	-0.10%
2018/07/02	2	35.60	3	35.55	35.55	-1	1,042	-0.10%
2018/06/29	5	35.46	7	35.44	35.40	-2	1,025	-0.19%
2018/06/28	3	34.23	1	35.35	33.90	2	989	0.20%
2018/06/27	2	35.33	0	0.00	35.10	2	965	0.21%
2018/06/26	2	35.38	3	35.80	35.50	-1	976	-0.10%
2018/06/25	6	36.33	2	36.33	35.25	4	965	0.41%
2018/06/22	41	37.20	48	37.39	37.50	-7	928	-0.75%
2018/06/21	17	36.83	21	36.64	37.30	-4	778	-0.51%
2018/06/20	1	33.50	1	33.80	33.95	0	625	0.00%
2018/06/19	0	0.00	1	35.05	34.65	-1	628	-0.16%
2018/06/15	0	0.00	1	35.45	35.50	-1	627	-0.16%
2018/06/14	0	0.00	7	34.82	34.80	-7	628	-1.11%
2018/06/12	1	35.20	0	0.00	35.20	1	648	0.15%
2018/06/11	1	35.20	1	35.25	35.20	0	647	0.00%
2018/06/08	1	36.20	0	0.00	35.80	1	640	0.16%
2018/06/07	8	36.63	3	37.05	36.50	5	641	0.78%
2018/06/06	5	35.33	0	0.00	35.40	5	588	0.85%
2018/06/05	4	35.80	0	0.00	35.55	4	595	0.67%
2018/06/04	5	36.00	11	35.01	36.25	-6	587	-1.02%
2018/06/01	0	0.00	3	33.75	33.70	-3	570	-0.53%
2018/05/31	0	0.00	1	33.35	33.15	-1	602	-0.17%
2018/05/30	1	33.05	0	0.00	33.05	1	622	0.16%
2018/05/29	4	33.50	0	0.00	33.40	4	632	0.63%
2018/05/28	2	33.40	1	33.80	33.55	1	641	0.16%
2018/05/25	9	33.32	1	33.55	33.30	8	682	1.17%
2018/05/23	5	33.49	0	0.00	33.30	5	719	0.69%
2018/05/22	1	34.50	15	34.66	33.85	-14	762	-1.84%
2018/05/17	1	33.20	0	0.00	33.40	1	918	0.11%
2018/05/15	0	0.00	1	34.20	33.60	-1	951	-0.11%
2018/05/14	10	33.65	1	34.05	33.95	9	996	0.90%
2018/05/11	2	33.30	0	0.00	33.20	2	997	0.20%
2018/05/10	1	32.90	0	0.00	33.00	1	1,009	0.10%
2018/05/08	0	0.00	4	32.88	32.90	-4	1,025	-0.39%
2018/05/07	1	32.20	0	0.00	31.95	1	1,044	0.10%
2018/05/02	0	0.00	2	32.80	32.40	-2	1,049	-0.19%
2018/04/30	0	0.00	1	32.20	32.40	-1	1,059	-0.09%
2018/04/27	4	31.84	1	32.05	32.05	3	1,075	0.28%
2018/04/25	10	32.19	14	32.43	32.55	-4	1,084	-0.37%
2018/04/24	13	32.44	0	0.00	32.50	13	1,088	1.19%
2018/04/23	1	33.70	0	0.00	33.90	1	1,082	0.09%
2018/04/20	3	33.97	0	0.00	34.00	3	1,085	0.28%
2018/04/19	9	34.54	0	0.00	34.45	9	1,081	0.83%
2018/04/18	5	34.53	0	0.00	34.30	5	1,086	0.46%
2018/04/17	3	35.45	0	0.00	35.10	3	1,070	0.28%
2018/04/16	1	36.10	0	0.00	36.00	1	1,085	0.09%
2018/04/13	5	36.72	0	0.00	36.65	5	1,102	0.45%
2018/04/12	2	36.50	0	0.00	36.45	2	1,142	0.18%
2018/04/10	3	36.73	0	0.00	36.55	3	1,172	0.26%
2018/04/03	6	36.93	0	0.00	36.90	6	1,199	0.50%
2018/03/30	1	37.15	1	37.50	37.20	0	1,229	0.00%
2018/03/29	1	37.70	5	37.43	37.10	-4	1,243	-0.32%
2018/03/28	1	37.30	9	37.00	37.05	-8	1,232	-0.65%
2018/03/27	0	0.00	1	37.55	37.40	-1	1,234	-0.08%
2018/03/23	4	36.58	1	36.50	36.95	3	1,241	0.24%
2018/03/22	1	39.00	0	0.00	38.05	1	1,244	0.08%
2018/03/21	2	38.35	2	38.55	38.60	0	1,256	0.00%
2018/03/20	13	38.18	0	0.00	38.20	13	1,297	1.00%
2018/03/19	1	38.55	1	38.85	38.90	0	1,366	0.00%
2018/03/16	4	39.00	0	0.00	38.80	4	1,411	0.28%
2018/03/15	0	0.00	1	39.85	39.70	-1	1,409	-0.07%
2018/03/13	0	0.00	2	40.15	39.80	-2	1,443	-0.14%
2018/03/12	41	39.21	0	0.00	39.15	41	1,456	2.82%
2018/03/09	4	39.98	4	39.95	39.90	0	1,457	0.00%
2018/03/07	1	39.85	6.5	39.62	39.50	-5.5	1,481	-0.37%
2018/03/06	6	40.85	2	40.85	40.25	4	1,493	0.27%
2018/03/05	0	0.00	5	39.47	39.80	-5	1,503	-0.33%
2018/03/02	0	0.00	40	38.88	38.95	-40	1,507	-2.65%
2018/03/01	0	0.00	13	39.58	40.05	-13	1,518	-0.86%
2018/02/27	3	40.13	3	40.42	40.10	0	1,535	0.00%
2018/02/26	1	39.70	4	39.56	39.45	-3	1,541	-0.19%
2018/02/23	4	38.99	1	39.15	39.00	3	1,548	0.19%
2018/02/22	8	38.86	45	39.24	38.90	-37	1,566	-2.36%
2018/02/21	2	36.45	31	37.03	37.40	-29	1,602	-1.81%
2018/02/12	3	34.28	3	34.22	34.50	0	1,592	0.00%
2018/02/09	15	34.02	19	34.24	34.10	-4	1,584	-0.25%
2018/02/08	8	38.17	6	38.03	37.55	2	1,564	0.13%
2018/02/07	5	38.65	6	38.71	38.30	-1	1,651	-0.06%
2018/02/06	19	38.87	7	40.29	38.25	12	1,717	0.70%
2018/02/05	4	41.65	2	41.93	42.35	2	1,740	0.11%
2018/02/02	2	42.65	1	43.05	42.80	1	1,864	0.05%
2018/02/01	13	43.41	1	43.50	43.20	12	1,952	0.61%
2018/01/31	8	43.16	2	43.15	43.25	6	1,962	0.31%
2018/01/30	6	43.77	3	44.50	43.85	3	1,984	0.15%
2018/01/29	1	44.90	2	45.15	44.80	-1	2,043	-0.05%
2018/01/26	3	44.65	9	44.84	44.75	-6	2,096	-0.29%
2018/01/25	8	45.22	0	0.00	45.00	8	2,141	0.37%
2018/01/24	0	0.00	2	45.03	45.15	-2	2,192	-0.09%
2018/01/23	2	45.80	1	45.05	44.90	1	2,262	0.04%
2018/01/22	1	45.10	1	45.25	45.40	0	2,386	0.00%
2018/01/19	6	45.73	2	45.78	45.35	4	2,549	0.16%
2018/01/18	7	45.93	5	45.35	45.25	2	2,637	0.08%
2018/01/17	3	45.82	4	45.89	45.55	-1	2,799	-0.04%
2018/01/16	9	45.07	11	45.27	45.50	-2	3,028	-0.07%
2018/01/15	5	45.65	0	0.00	45.10	5	3,357	0.15%
2018/01/12	0	0.00	4	45.49	45.25	-4	3,491	-0.11%
2018/01/11	0	0.00	2	44.55	44.60	-2	3,766	-0.05%
2018/01/10	17	44.82	1	45.15	44.65	16	3,844	0.42%
2018/01/08	1	46.25	5	46.77	46.20	-4	3,892	-0.10%
2018/01/05	1	45.50	1	46.10	45.60	0	3,875	0.00%
2018/01/04	3	45.92	10	45.51	46.10	-7	3,868	-0.18%
2018/01/03	6	45.87	27	45.76	45.55	-21	3,858	-0.54%
2018/01/02	6	44.99	13	45.06	45.20	-7	3,850	-0.18%