晶豪科 (3006)-國泰-館前券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/11/20	46.5	63.09	21	63.24	62.60	25.5	1,995	1.28%
2024/11/19	20.1	65.18	14	64.92	64.90	6.1	1,960	0.31%
2024/11/18	0.1	67.24	16.3	67.08	66.70	-16.2	1,901	-0.85%
2024/11/15	1	69.10	1	68.60	67.90	0	1,902	0.00%
2024/11/14	25.4	66.86	6	66.92	66.80	19.4	1,909	1.02%
2024/11/13	1.1	68.71	1	68.70	68.50	0.1	1,890	0.00%
2024/11/12	5.2	69.42	4	69.10	69.00	1.2	1,923	0.06%
2024/11/11	2	70.00	1	71.20	71.20	1	1,922	0.05%
2024/11/08	2	70.79	1.1	72.43	70.20	1	1,948	0.05%
2024/11/07	7	70.77	8.2	71.15	71.60	-1.2	1,980	-0.06%
2024/11/06	0	0.00	0.5	68.80	69.00	-0.5	1,955	-0.03%
2024/11/05	0	0.00	0.3	68.00	68.50	-0.3	2,031	-0.01%
2024/11/04	1	67.20	0	0.00	67.10	1	2,211	0.05%
2024/11/01	0.1	67.10	1.4	67.38	68.50	-1.3	2,323	-0.06%
2024/10/30	2	69.15	3	68.97	68.10	-1	2,377	-0.04%
2024/10/29	2.1	67.69	0.4	67.50	67.80	1.7	2,407	0.07%
2024/10/28	1	68.50	0	0.00	69.50	1	2,431	0.04%
2024/10/25	1.3	69.24	4.9	69.52	69.70	-3.6	2,497	-0.14%
2024/10/24	5.1	70.00	2	69.50	69.50	3.1	2,592	0.12%
2024/10/22	1	70.00	0	70.20	70.40	1	2,721	0.04%
2024/10/18	1	69.50	0.3	69.40	69.40	0.7	2,941	0.03%
2024/10/17	5	70.98	4	70.80	70.90	1	2,993	0.03%
2024/10/16	1.2	68.65	2	68.70	69.00	-0.8	3,056	-0.03%
2024/10/15	1.1	69.69	3	70.80	69.70	-1.9	3,115	-0.06%
2024/10/14	0	0.00	0.3	69.90	70.20	-0.3	3,147	-0.01%
2024/10/11	2.2	69.57	1	69.50	69.20	1.2	3,218	0.04%
2024/10/09	4	69.95	4	70.50	69.50	0	3,303	0.00%
2024/10/08	3.4	70.04	4	70.65	70.70	-0.6	3,319	-0.02%
2024/10/07	3	71.40	1	71.60	71.40	2	3,403	0.06%
2024/10/04	1.1	71.86	0	0.00	71.40	1.1	3,502	0.03%
2024/10/01	0	0.00	2.1	72.09	72.20	-2.1	3,531	-0.06%
2024/09/30	0	72.90	1	73.40	72.70	-1	3,632	-0.03%
2024/09/27	3.4	74.79	1	74.40	74.00	2.4	3,789	0.06%
2024/09/26	20.5	75.20	20.1	75.42	74.70	0.5	3,833	0.01%
2024/09/25	0	0.00	8	72.56	72.80	-8	3,790	-0.21%
2024/09/24	2	72.70	4	71.50	71.70	-2	3,831	-0.05%
2024/09/23	6	72.00	2.4	72.04	71.70	3.6	3,892	0.09%
2024/09/20	8	71.70	2.2	71.73	71.10	5.8	4,025	0.14%
2024/09/19	1.1	69.79	2	70.05	70.70	-1	4,173	-0.02%
2024/09/18	1.2	70.66	0	0.00	69.50	1.2	4,374	0.03%
2024/09/16	4.5	71.14	3	71.43	71.30	1.5	4,505	0.03%
2024/09/13	2.3	70.31	4	70.38	70.70	-1.7	5,049	-0.03%
2024/09/12	7.3	69.92	3.1	70.33	70.20	4.1	5,205	0.08%
2024/09/11	3	68.47	3	68.80	68.60	0	5,409	0.00%
2024/09/10	2.1	68.25	1.3	67.55	68.20	0.8	5,543	0.01%
2024/09/09	1	67.00	15.2	68.29	69.60	-14.2	5,671	-0.25%
2024/09/06	5	68.36	2.1	68.55	68.70	2.9	5,906	0.05%
2024/09/05	20.4	68.57	4	68.75	68.20	16.4	5,959	0.28%
2024/09/04	14.7	69.88	6.1	69.46	69.30	8.6	5,936	0.15%
2024/09/03	4.1	75.37	27.1	76.13	74.90	-23	5,896	-0.39%
2024/09/02	8	77.98	9	77.72	77.00	-1	5,892	-0.02%
2024/08/30	0	0.00	3	79.83	79.40	-3	5,895	-0.05%
2024/08/29	5	78.88	0	0.00	79.10	5	5,928	0.08%
2024/08/28	11	79.45	2.2	79.49	79.50	8.9	5,959	0.15%
2024/08/27	22.3	79.50	1	79.80	79.80	21.3	6,027	0.35%
2024/08/26	21	81.43	25	82.34	80.40	-4	6,096	-0.07%
2024/08/23	20	79.40	22	80.48	81.20	-2	6,265	-0.03%
2024/08/22	5.1	81.78	2	81.60	81.60	3.1	6,390	0.05%
2024/08/21	12	81.10	0	0.00	80.90	12	6,450	0.19%
2024/08/20	0.1	82.30	13.7	82.77	82.30	-13.6	6,564	-0.21%
2024/08/19	22.3	81.61	0	0.00	82.00	22.3	6,600	0.34%
2024/08/16	22.1	81.62	51	82.07	81.90	-28.9	6,645	-0.43%
2024/08/15	0.1	80.80	1	80.50	80.50	-0.9	6,642	-0.01%
2024/08/14	20.1	80.40	7	81.04	80.20	13.1	6,650	0.20%
2024/08/13	24	78.33	27	78.94	79.90	-3	6,633	-0.05%
2024/08/12	29	79.98	27	79.72	79.10	2	6,671	0.03%
2024/08/09	15	78.27	25	77.94	77.70	-10	6,680	-0.15%
2024/08/08	24.7	75.41	10	75.96	75.30	14.7	6,648	0.22%
2024/08/07	24.7	75.65	12	75.98	76.70	12.7	6,681	0.19%
2024/08/06	32.8	71.33	27.4	71.15	73.30	5.4	6,681	0.08%
2024/08/05	18.4	75.29	19.9	74.75	74.70	-1.5	6,564	-0.02%
2024/08/02	10.1	84.51	0	0.00	82.90	10.1	6,511	0.15%
2024/08/01	4.3	87.04	6	86.83	88.70	-1.7	6,619	-0.03%
2024/07/31	14	85.23	11	85.70	84.80	3	6,745	0.04%
2024/07/30	6.4	82.55	2.1	83.99	83.70	4.3	6,876	0.06%
2024/07/29	11.8	85.38	14	83.99	83.60	-2.2	6,917	-0.03%
2024/07/26	29.4	84.88	10	85.90	86.40	19.3	6,865	0.28%
2024/07/23	2.2	92.44	1	90.80	90.10	1.2	6,877	0.02%
2024/07/22	15.2	90.27	2	89.75	91.10	13.2	6,893	0.19%
2024/07/19	18	95.68	10.2	94.08	93.70	7.8	6,874	0.11%
2024/07/18	7.1	96.43	6	96.98	98.40	1.1	6,911	0.02%
2024/07/17	6.6	97.88	7.1	99.09	98.20	-0.4	6,931	-0.01%
2024/07/16	19.7	98.57	32	99.16	97.20	-12.3	6,939	-0.18%
2024/07/15	1.3	97.06	0	0.00	96.30	1.3	6,937	0.02%
2024/07/12	30.3	97.21	17.1	97.01	96.90	13.3	6,918	0.19%
2024/07/11	33.2	98.84	8	99.29	98.20	25.1	6,892	0.36%
2024/07/10	12.2	100.29	8.4	100.55	99.90	3.8	6,890	0.05%
2024/07/09	29.2	100.34	13.1	100.96	101.00	16.1	6,903	0.23%
2024/07/08	13.2	102.29	19.1	102.21	103.50	-5.9	6,857	-0.09%
2024/07/05	4.5	101.31	5.9	101.93	101.00	-1.4	6,774	-0.02%
2024/07/04	24.1	102.89	20	103.98	101.50	4.1	6,915	0.06%
2024/07/03	12.6	102.36	39.1	101.03	103.00	-26.5	6,883	-0.39%
2024/07/02	18.7	96.54	16	95.79	95.10	2.7	6,737	0.04%
2024/07/01	22.1	98.51	26	98.21	97.60	-3.9	6,706	-0.06%
2024/06/28	34	99.68	11	100.01	100.50	23	6,692	0.34%
2024/06/27	17.1	100.05	10.5	100.55	99.60	6.6	6,648	0.10%
2024/06/26	21.4	102.52	10.4	103.05	102.00	11	6,586	0.17%
2024/06/25	21.7	101.77	21.3	102.72	104.00	0.4	6,481	0.01%
2024/06/24	28.7	104.96	10.1	104.61	104.50	18.6	6,387	0.29%
2024/06/21	29.9	103.95	36.6	103.81	103.50	-6.7	6,242	-0.11%
2024/06/20	28.1	103.11	74.5	103.01	105.00	-46.4	6,143	-0.76%
2024/06/19	26.3	98.63	17	96.88	96.10	9.2	5,799	0.16%
2024/06/18	29	100.01	20.4	100.64	99.40	8.6	5,769	0.15%
2024/06/17	15.9	98.30	24.1	99.33	99.90	-8.2	5,593	-0.15%
2024/06/14	21.9	98.24	11.8	98.29	98.00	10.2	5,487	0.19%
2024/06/13	21.1	97.22	32.4	97.65	98.90	-11.3	5,365	-0.21%
2024/06/12	7	94.23	10.3	94.77	94.40	-3.3	5,162	-0.06%
2024/06/11	14.1	92.85	16.1	93.68	93.80	-2.1	5,167	-0.04%
2024/06/07	3	91.97	7.5	92.72	92.60	-4.5	5,209	-0.09%
2024/06/06	8.1	90.99	5	92.06	90.70	3.1	5,258	0.06%
2024/06/05	5	91.15	0.7	91.70	90.90	4.3	5,294	0.08%
2024/06/04	16.1	92.50	4	93.98	91.90	12.1	5,565	0.22%
2024/06/03	12.1	92.43	7.6	93.43	94.30	4.5	5,679	0.08%
2024/05/31	21	93.34	10.2	92.63	92.30	10.9	5,722	0.19%
2024/05/30	15	95.18	7.4	95.33	94.40	7.6	5,869	0.13%
2024/05/29	29.5	97.29	27.2	97.30	96.30	2.3	6,372	0.04%
2024/05/28	17.6	95.50	27.4	96.02	96.00	-9.8	6,721	-0.15%
2024/05/27	21.4	94.25	23	94.23	93.80	-1.6	6,662	-0.02%
2024/05/24	17	93.62	26.4	94.10	94.20	-9.4	6,746	-0.14%
2024/05/23	10.8	91.05	0.6	91.28	91.00	10.2	6,636	0.15%
2024/05/22	12	91.98	43.3	92.04	92.20	-31.3	6,727	-0.46%
2024/05/21	15.5	90.09	12.7	91.45	90.50	2.8	6,760	0.04%
2024/05/20	8.9	90.41	21	90.45	90.40	-12.1	6,873	-0.18%
2024/05/17	6.5	90.72	1	91.00	90.80	5.5	6,912	0.08%
2024/05/16	3.7	91.04	5.3	90.59	91.70	-1.6	6,992	-0.02%
2024/05/15	16.7	90.47	5.5	90.47	89.30	11.2	6,999	0.16%
2024/05/14	22.1	90.60	2	90.45	90.40	20.1	7,053	0.28%
2024/05/13	30.5	90.55	9.4	90.80	90.40	21.1	7,074	0.30%
2024/05/10	12	89.48	64.1	90.77	91.60	-52.1	7,071	-0.74%
2024/05/09	26.1	90.94	14	90.74	90.20	12.1	7,041	0.17%
2024/05/08	4.6	92.12	5.3	92.31	92.60	-0.7	7,023	-0.01%
2024/05/07	26.4	92.94	33.1	93.43	93.10	-6.7	7,003	-0.10%
2024/05/06	29.7	92.44	34.4	93.06	92.90	-4.7	6,867	-0.07%
2024/05/03	21.5	91.60	24.3	92.08	91.10	-2.8	6,731	-0.04%
2024/05/02	25.7	89.85	45.6	90.33	89.80	-19.8	6,590	-0.30%
2024/04/30	9.2	89.00	12.1	88.90	89.00	-2.9	6,635	-0.04%
2024/04/29	11.6	87.09	19	87.86	88.50	-7.4	6,699	-0.11%
2024/04/26	10.5	87.16	39	87.39	87.00	-28.5	6,709	-0.42%
2024/04/25	9.7	86.47	19.3	85.91	86.80	-9.6	6,717	-0.14%
2024/04/24	16.9	83.74	40.2	83.69	85.40	-23.3	6,684	-0.35%
2024/04/23	11.1	79.00	3	79.00	80.50	8.1	6,682	0.12%
2024/04/22	17.4	77.56	2	77.80	76.10	15.4	6,654	0.23%
2024/04/19	15.1	78.61	9	78.36	79.10	6.1	6,756	0.09%
2024/04/18	4.5	81.84	5.2	81.90	82.10	-0.7	6,728	-0.01%
2024/04/17	5	82.16	1.2	82.54	82.00	3.8	6,817	0.06%
2024/04/16	31.2	81.37	20.5	81.48	81.40	10.7	6,820	0.16%
2024/04/15	19.3	85.58	5	85.52	85.40	14.3	6,819	0.21%
2024/04/12	5.3	88.11	7.1	88.04	87.80	-1.8	6,916	-0.03%
2024/04/11	2.2	86.97	0	0.00	86.80	2.2	6,958	0.03%
2024/04/10	18.1	87.33	31	88.25	87.80	-12.9	7,129	-0.18%
2024/04/09	52.1	86.19	39	85.75	85.50	13.1	7,168	0.18%
2024/04/08	5	85.54	1	86.80	85.90	4	7,283	0.05%
2024/04/03	11.3	85.82	0	86.60	86.10	11.2	7,939	0.14%
2024/04/02	14	87.59	7	88.41	87.00	7	8,545	0.08%
2024/04/01	0	0.00	4	88.05	87.70	-4	9,381	-0.04%
2024/03/29	6	87.07	1	87.00	86.90	5	9,821	0.05%
2024/03/28	1	87.90	1	88.90	87.50	0	9,982	0.00%
2024/03/27	2	87.40	3	88.33	88.10	-1	10,472	-0.01%
2024/03/26	33	88.15	25.4	86.91	86.90	7.6	10,622	0.07%
2024/03/25	9.2	89.84	14.3	89.67	89.00	-5.1	10,817	-0.05%
2024/03/22	14.1	89.62	49.9	90.03	91.30	-35.8	11,127	-0.32%
2024/03/21	8.1	87.40	13	87.44	87.50	-5	11,590	-0.04%
2024/03/20	6.1	85.03	0	0.00	84.50	6.1	11,993	0.05%
2024/03/19	9	85.22	3.1	85.53	85.30	5.9	12,189	0.05%
2024/03/18	4	85.83	0	0.00	86.30	4	12,273	0.03%
2024/03/15	33.2	84.63	32.4	85.20	84.30	0.8	12,360	0.01%
2024/03/14	16.1	84.70	9	85.24	84.20	7.1	12,542	0.06%
2024/03/13	51.1	86.86	18	86.98	85.70	33.1	12,709	0.26%
2024/03/12	19.3	87.57	15	88.08	87.60	4.3	12,730	0.03%
2024/03/11	24.4	87.97	3	88.30	88.10	21.4	12,730	0.17%
2024/03/08	108.4	88.80	19.6	88.52	86.20	88.7	12,738	0.70%	大買/
2024/03/07	50.1	93.05	27.8	92.10	91.60	22.2	12,498	0.18%
2024/03/06	15	94.77	4.3	95.52	94.20	10.7	12,427	0.09%
2024/03/05	51.4	97.89	35	96.36	96.00	16.4	12,475	0.13%
2024/03/04	59.2	100.59	126.3	101.29	97.80	-67.1	12,374	-0.54%	大賣/
2024/03/01	34.1	96.96	311.7	96.39	97.70	-277.6	11,957	-2.32%	大賣/鉅額交易
2024/02/29	106	91.35	12	92.95	93.50	94	11,675	0.81%	大買/
2024/02/27	46.3	93.00	27	93.70	91.40	19.3	12,013	0.16%
2024/02/26	14.2	90.65	17	90.96	90.90	-2.8	12,614	-0.02%
2024/02/23	36.5	92.75	36	93.94	91.50	0.5	12,676	0.00%
2024/02/22	56	93.70	0	0.00	93.00	56	12,679	0.44%
2024/02/21	24.5	94.89	62	94.92	94.20	-37.5	12,772	-0.29%
2024/02/20	25.2	93.67	24.7	94.18	93.00	0.6	12,820	0.00%
2024/02/19	15	93.77	20	93.89	93.70	-5	13,057	-0.04%
2024/02/16	12.2	93.21	5	93.00	93.00	7.2	13,362	0.05%
2024/02/15	5	91.80	15.4	92.19	93.10	-10.4	13,637	-0.08%
2024/02/05	11.5	90.22	1.6	90.21	90.00	9.9	13,778	0.07%
2024/02/02	9	91.74	1.1	91.19	91.00	7.9	13,828	0.06%
2024/02/01	3	92.70	9.2	92.88	92.40	-6.2	13,835	-0.04%
2024/01/31	7	91.54	3.1	91.71	92.20	3.9	13,903	0.03%
2024/01/30	9.1	91.77	6.2	92.10	91.90	2.9	13,939	0.02%
2024/01/29	1	92.80	0	0.00	92.80	1	14,016	0.01%
2024/01/26	2	92.55	10	92.14	92.80	-8	14,142	-0.06%
2024/01/25	10.1	93.07	9	92.47	92.10	1.1	14,364	0.01%
2024/01/24	48	94.66	52	96.31	93.10	-4	14,438	-0.03%
2024/01/23	7.3	94.04	31.1	94.73	94.20	-23.9	14,383	-0.17%
2024/01/22	16.6	92.36	52.1	93.35	93.90	-35.5	14,346	-0.25%
2024/01/19	14.1	90.91	14	91.14	91.20	0.1	14,326	0.00%
2024/01/18	7.4	88.64	5.4	88.78	89.80	2	14,408	0.01%
2024/01/17	30.3	90.91	8.2	89.87	89.10	22.1	14,443	0.15%
2024/01/16	14.9	92.55	6.1	92.47	92.10	8.8	14,495	0.06%
2024/01/15	37.6	93.53	48.5	93.54	94.00	-11	14,638	-0.07%
2024/01/12	19.3	91.24	7.4	90.65	90.30	12	14,669	0.08%
2024/01/11	18.1	91.02	16.5	90.95	91.90	1.6	14,781	0.01%
2024/01/10	3.1	90.87	8.1	90.88	90.90	-5.1	14,929	-0.03%
2024/01/09	12.3	91.47	4	91.78	91.00	8.3	15,123	0.05%
2024/01/08	49.9	93.23	38.4	91.95	91.50	11.5	15,235	0.08%
2024/01/05	31.1	94.26	31.1	94.46	94.10	0	15,400	0.00%
2024/01/04	67.2	94.38	31.1	94.40	93.80	36.1	15,901	0.23%
2024/01/03	71.1	94.67	45.2	95.26	95.90	25.9	16,468	0.16%
2024/01/02	112	96.79	27.5	96.56	95.80	84.5	16,879	0.50%	大買/
2023/12/29	163.8	100.43	84.4	101.28	98.00	79.5	16,973	0.47%	大買/
2023/12/28	102.4	106.55	93.1	106.77	106.50	9.3	16,790	0.06%	大買/
2023/12/27	115.6	103.82	219.2	103.64	106.50	-103.6	16,505	-0.63%	大買/大賣/鉅額交易
2023/12/26	77.8	99.00	71.3	99.10	99.00	6.5	15,713	0.04%
2023/12/25	20.7	97.99	38	98.05	97.30	-17.3	15,376	-0.11%
2023/12/22	72	97.30	105	97.56	97.10	-33	15,220	-0.22%	大賣/
2023/12/21	29.5	94.10	31.1	94.58	94.90	-1.6	14,733	-0.01%
2023/12/20	56.2	95.11	36.1	94.43	93.20	20.2	14,532	0.14%
2023/12/19	63.5	95.97	22.2	95.85	96.00	41.4	14,283	0.29%
2023/12/18	88.5	97.82	126.3	98.70	98.60	-37.8	13,939	-0.27%	大賣/
2023/12/15	119.1	97.05	89.2	97.21	96.20	29.9	13,327	0.22%	大買/
2023/12/14	43.2	94.67	47	94.77	94.10	-3.9	12,871	-0.03%
2023/12/13	17.1	95.17	25	95.61	94.20	-7.9	12,751	-0.06%
2023/12/12	21.2	94.82	22	94.70	94.50	-0.9	12,899	-0.01%
2023/12/11	29.2	95.06	53.4	95.30	94.90	-24.2	13,012	-0.19%
2023/12/08	29.1	94.01	43	93.88	92.80	-13.9	12,840	-0.11%
2023/12/07	18.2	91.60	7.1	91.35	90.80	11.1	12,642	0.09%
2023/12/06	8.1	91.51	5.3	92.09	93.20	2.8	12,616	0.02%
2023/12/05	12.9	91.14	11	90.55	90.00	1.9	12,628	0.01%
2023/12/04	19.3	92.15	8	92.85	91.30	11.3	12,807	0.09%
2023/12/01	21.5	93.25	10	93.51	92.50	11.5	12,827	0.09%
2023/11/30	34.1	95.53	33.7	95.11	94.50	0.4	12,799	0.00%
2023/11/29	29.2	94.38	13	94.51	94.60	16.2	12,692	0.13%
2023/11/28	16.4	93.27	49	92.69	94.60	-32.6	12,595	-0.26%
2023/11/27	29.8	91.04	26.7	91.03	90.50	3.2	12,468	0.03%
2023/11/24	139.9	95.49	47	94.86	93.60	92.9	12,281	0.76%	大買/
2023/11/23	168.8	100.03	190.7	99.72	97.80	-21.9	11,856	-0.18%	大買/大賣/
2023/11/22	11.1	94.97	20.2	95.26	95.40	-9.1	11,103	-0.08%
2023/11/21	48.1	95.24	18	95.16	94.10	30.1	11,002	0.27%
2023/11/20	24.2	96.63	19.7	97.03	95.90	4.5	10,868	0.04%
2023/11/17	20.7	95.25	37	95.72	96.70	-16.3	10,684	-0.15%
2023/11/16	56.9	96.51	34	96.31	94.60	22.9	10,505	0.22%
2023/11/15	79.6	96.72	93.6	96.95	95.10	-14	10,204	-0.14%
2023/11/14	66.7	95.03	66.1	94.62	94.80	0.6	9,805	0.01%
2023/11/13	33.2	93.70	39.8	93.34	94.40	-6.6	9,481	-0.07%
2023/11/10	20.1	91.11	23	91.42	90.00	-2.9	9,262	-0.03%
2023/11/09	8.4	91.39	7	91.84	90.30	1.4	9,186	0.01%
2023/11/08	47.2	92.47	40.2	91.93	91.60	7	9,185	0.08%
2023/11/07	43.1	93.81	40.4	93.76	93.90	2.7	9,080	0.03%
2023/11/06	28.3	93.09	21.3	93.06	93.50	7	9,014	0.08%
2023/11/03	50.3	91.81	51	92.06	92.60	-0.7	8,903	-0.01%
2023/11/02	43.2	89.97	113.4	90.07	91.40	-70.2	8,743	-0.80%	大賣/
2023/11/01	40.2	86.56	35	86.81	86.90	5.2	8,490	0.06%
2023/10/31	24.4	85.47	17.3	85.86	83.90	7.1	8,387	0.08%
2023/10/30	3.2	87.52	5.1	86.85	86.30	-1.9	8,340	-0.02%
2023/10/27	62.2	86.40	3.3	86.93	85.60	58.8	8,296	0.71%
2023/10/26	22.3	88.42	22	87.69	86.80	0.3	8,238	0.00%
2023/10/25	19.1	92.18	26	92.96	91.00	-6.9	8,206	-0.08%
2023/10/24	36.1	93.11	34	92.98	92.80	2.1	8,170	0.03%
2023/10/23	38	94.04	32	93.56	93.20	6	8,034	0.07%
2023/10/20	54.1	93.44	28.2	92.79	93.90	25.9	7,842	0.33%
2023/10/19	64	91.40	65	92.57	92.00	-1	7,676	-0.01%
2023/10/18	58.1	93.07	85.3	93.09	92.80	-27.2	7,555	-0.36%
2023/10/17	45.1	94.60	37.1	94.55	93.30	8	7,316	0.11%
2023/10/16	40.3	94.72	52	94.58	93.90	-11.8	7,106	-0.17%
2023/10/13	64.4	96.64	78.3	97.02	97.20	-13.9	6,938	-0.20%
2023/10/12	125.2	95.13	140.5	95.80	97.10	-15.3	6,667	-0.23%	大買/大賣/
2023/10/11	142.2	95.95	123.4	95.67	93.70	18.8	6,107	0.31%	大買/大賣/
2023/10/06	28	92.06	79.8	91.64	94.40	-51.8	5,365	-0.97%
2023/10/05	82.5	87.39	71	86.86	86.70	11.5	4,757	0.24%
2023/10/04	62.9	87.80	53.2	87.56	86.70	9.7	4,523	0.21%
2023/10/03	9	87.48	48.1	88.86	90.00	-39.1	4,052	-0.96%
2023/10/02	4	81.45	9	82.15	81.90	-5	3,790	-0.13%
2023/09/28	81.2	78.25	73	77.63	77.50	8.2	3,717	0.22%
2023/09/27	7	81.00	10	80.87	81.50	-3	3,621	-0.08%
2023/09/26	4.2	82.20	2.3	81.71	81.50	1.9	3,628	0.05%
2023/09/25	0	0.00	2	84.50	84.40	-2	3,647	-0.05%
2023/09/22	2	82.55	2	82.40	83.90	0	3,658	0.00%
2023/09/21	10	82.79	11.1	83.05	83.10	-1.1	3,731	-0.03%
2023/09/20	12	84.87	10	84.81	83.80	2	3,726	0.05%
2023/09/19	10	85.98	13.1	85.59	85.30	-3.1	3,716	-0.08%
2023/09/18	18	87.43	14.1	87.33	86.50	3.9	3,687	0.11%
2023/09/15	13.1	87.82	24.2	87.67	88.00	-11.2	3,669	-0.30%
2023/09/14	15.2	84.52	52	84.03	84.40	-36.8	3,468	-1.06%
2023/09/13	19.5	82.56	17	81.46	81.10	2.5	3,336	0.07%
2023/09/12	8	81.64	3.3	81.90	82.10	4.7	3,409	0.14%
2023/09/11	30	81.89	28.2	81.97	81.40	1.8	3,421	0.05%
2023/09/08	25.3	81.91	14	81.18	81.10	11.3	3,384	0.33%
2023/09/07	39	83.26	54	82.60	82.60	-15	3,366	-0.45%
2023/09/06	9	79.60	14	79.73	79.10	-5	3,141	-0.16%
2023/09/05	8	77.44	18	77.50	78.00	-10	3,091	-0.32%
2023/09/04	13	75.32	2	76.50	75.90	11	3,127	0.35%
2023/09/01	6	75.70	18	76.02	75.90	-12	3,179	-0.38%
2023/08/31	14.2	75.22	15	75.87	74.60	-0.8	3,227	-0.02%
2023/08/30	6	74.12	5	74.34	74.00	1	3,237	0.03%
2023/08/29	1	70.50	2.3	71.36	71.60	-1.3	3,261	-0.04%
2023/08/25	1	70.00	1	70.70	70.40	0	3,864	0.00%
2023/08/24	1	70.00	2	70.60	70.50	-1	3,987	-0.03%
2023/08/23	0	0.00	1	70.30	70.50	-1	4,358	-0.02%
2023/08/18	4	70.88	6	71.12	70.80	-2	4,585	-0.04%
2023/08/17	4.1	71.55	6	71.48	71.50	-1.9	4,649	-0.04%
2023/08/16	1	69.00	1	70.20	70.20	0	4,748	0.00%
2023/08/15	3	69.50	5	69.40	70.00	-2	4,851	-0.04%
2023/08/14	9	68.92	0	0.00	68.30	9	5,012	0.18%
2023/08/11	2	73.75	1	73.60	73.50	1	5,246	0.02%
2023/08/10	3	74.90	2	74.40	74.30	1	5,432	0.02%
2023/08/08	1	77.30	3	76.53	76.50	-2	5,589	-0.04%
2023/08/07	1	76.70	2	76.60	77.40	-1	5,980	-0.02%
2023/08/04	2	76.80	2	77.00	76.90	0	6,023	0.00%
2023/08/02	4.1	77.90	5.4	76.89	76.70	-1.3	6,144	-0.02%
2023/08/01	6.2	78.72	4	78.78	78.70	2.2	6,218	0.04%
2023/07/31	8.3	79.22	30	79.02	78.00	-21.7	6,274	-0.35%
2023/07/28	16	79.25	12	79.31	78.70	4	6,365	0.06%
2023/07/27	11	76.82	20	76.82	77.30	-9	6,376	-0.14%
2023/07/26	14	73.64	5	74.10	73.40	9	6,357	0.14%
2023/07/25	1.1	76.17	0	0.00	75.60	1.1	6,422	0.02%
2023/07/24	15.1	75.42	5	75.22	75.10	10.1	6,526	0.15%
2023/07/21	2.1	76.79	0	0.00	77.50	2.1	6,553	0.03%
2023/07/20	2	77.95	1	78.70	78.40	1	6,608	0.02%
2023/07/19	0	0.00	5	79.12	77.20	-5	6,638	-0.08%
2023/07/18	6.7	77.74	7	77.60	77.60	-0.4	6,699	-0.01%
2023/07/17	13.1	77.91	9.2	79.12	79.10	3.9	6,752	0.06%
2023/07/14	4	77.95	0	0.00	77.70	4	6,804	0.06%
2023/07/13	3	79.27	0	0.00	78.10	3	6,876	0.04%
2023/07/12	0.1	78.68	4	78.43	78.40	-3.9	6,990	-0.06%
2023/07/11	4	79.97	7	79.13	79.30	-3	7,184	-0.04%
2023/07/10	10	77.21	2	76.70	76.70	8	7,530	0.11%
2023/07/07	35.2	77.49	24.4	77.71	77.40	10.7	8,160	0.13%
2023/07/06	5	80.40	2.3	80.90	80.40	2.7	8,835	0.03%
2023/07/05	3	80.80	7	80.90	80.50	-4	8,981	-0.04%
2023/07/04	20.2	81.34	13	81.28	81.30	7.2	9,253	0.08%
2023/07/03	4	81.68	7	81.79	81.50	-3	9,335	-0.03%
2023/06/30	11	82.06	12	81.80	82.10	-1	9,685	-0.01%
2023/06/29	2.7	83.09	2	82.55	81.70	0.7	9,764	0.01%
2023/06/28	12	80.40	1.2	80.39	80.10	10.9	9,688	0.11%
2023/06/27	3.1	81.02	1	81.40	80.00	2.1	9,680	0.02%
2023/06/26	6.1	81.81	0	0.00	81.30	6.1	9,683	0.06%
2023/06/21	22.4	83.96	5	83.62	83.50	17.4	9,704	0.18%
2023/06/20	13	87.01	13	86.30	85.80	0	9,637	0.00%
2023/06/19	63.2	89.52	46.1	88.50	88.10	17.1	9,601	0.18%
2023/06/16	20.4	88.80	22	89.07	89.50	-1.6	9,541	-0.02%
2023/06/15	4	88.07	19	88.12	88.10	-15	9,426	-0.16%
2023/06/14	8	87.51	27	87.80	86.90	-19	9,389	-0.20%
2023/06/13	4	87.85	6	88.73	87.40	-2	9,374	-0.02%
2023/06/12	0	0.00	2.1	87.01	87.00	-2.1	9,333	-0.02%
2023/06/09	7	85.51	1	86.78	86.20	6	9,311	0.06%
2023/06/08	36.1	86.68	8	86.40	85.50	28.1	9,299	0.30%
2023/06/07	15	89.07	19	88.99	89.20	-4	9,253	-0.04%
2023/06/06	20	86.67	7	86.87	87.40	13	9,200	0.14%
2023/06/05	5	88.58	14	88.51	88.60	-9	9,165	-0.10%
2023/06/02	7	87.89	16	87.86	87.70	-9	9,175	-0.10%
2023/06/01	16.8	87.28	16	87.03	86.90	0.8	9,233	0.01%
2023/05/31	134	90.06	120.8	90.15	88.40	13.3	9,351	0.14%	大買/大賣/
2023/05/30	6.2	88.11	4	87.93	88.40	2.2	8,932	0.02%
2023/05/29	37.5	87.54	85.2	87.55	88.20	-47.7	8,924	-0.53%
2023/05/26	13.1	83.06	14	84.11	82.90	-0.9	8,674	-0.01%
2023/05/25	10	82.84	6.7	82.68	82.60	3.4	8,601	0.04%
2023/05/24	5	82.64	4.1	82.83	82.60	0.9	8,610	0.01%
2023/05/23	3	80.83	15	81.88	82.80	-12	8,640	-0.14%
2023/05/22	15	82.26	29.2	82.01	81.00	-14.2	8,641	-0.16%
2023/05/19	10.7	80.99	2.7	80.70	80.30	8	8,639	0.09%
2023/05/18	33.6	83.33	28	82.35	82.10	5.6	8,575	0.07%
2023/05/17	40.1	83.16	47.4	82.83	82.80	-7.3	8,470	-0.09%
2023/05/16	6	79.75	16	79.99	79.50	-10	8,189	-0.12%
2023/05/15	10.3	77.70	1	77.20	77.20	9.3	8,029	0.12%
2023/05/12	24.2	78.16	9	78.34	78.90	15.2	8,012	0.19%
2023/05/11	24	79.09	22.7	79.14	78.50	1.4	7,903	0.02%
2023/05/10	3.1	76.25	4	76.53	76.40	-1	7,560	-0.01%
2023/05/09	20.1	75.39	1.6	76.56	76.50	18.5	7,550	0.24%
2023/05/08	29.3	76.57	33	77.52	77.10	-3.7	7,487	-0.05%
2023/05/05	10.5	75.36	4	75.55	75.00	6.5	7,472	0.09%
2023/05/04	53.1	75.94	58.3	75.65	75.50	-5.2	7,669	-0.07%
2023/05/03	13	78.09	9	77.56	77.30	4	7,660	0.05%
2023/05/02	3	80.57	8	80.09	80.30	-5	7,633	-0.07%
2023/04/28	27	81.07	10	81.21	81.00	17	7,702	0.22%
2023/04/27	22	79.53	12	79.74	79.20	10	7,606	0.13%
2023/04/26	25	78.21	2.3	78.41	78.60	22.7	7,507	0.30%
2023/04/25	8	80.01	11	79.92	79.60	-3	7,458	-0.04%
2023/04/24	2	83.90	13	83.98	83.10	-11	7,392	-0.15%
2023/04/21	12.5	83.96	12	83.30	82.90	0.5	7,385	0.01%
2023/04/20	3	85.73	7.1	86.00	85.20	-4.1	7,404	-0.06%
2023/04/19	10	87.70	7.2	87.86	87.50	2.8	7,393	0.04%
2023/04/18	16.4	89.01	9	88.89	88.50	7.4	7,363	0.10%
2023/04/17	21	89.28	12	89.82	90.20	9	7,372	0.12%
2023/04/14	31	90.28	49	89.90	88.30	-18.1	7,251	-0.25%
2023/04/13	92.2	91.65	60	90.36	89.30	32.2	7,066	0.46%
2023/04/12	195	92.51	171.4	92.95	95.40	23.6	6,675	0.35%	大買/大賣/
2023/04/11	131	88.88	169.7	89.03	90.40	-38.7	6,027	-0.64%	大買/大賣/
2023/04/10	21.1	84.57	20	83.51	83.40	1.1	5,275	0.02%
2023/04/07	83.4	84.35	76.3	83.92	84.00	7	5,117	0.14%
2023/04/06	28.1	81.70	12	81.60	81.70	16	4,834	0.33%
2023/03/31	46.1	84.71	58.2	84.28	83.30	-12.1	4,761	-0.25%
2023/03/30	26	80.44	21.2	80.52	79.50	4.8	4,387	0.11%
2023/03/29	0.1	78.41	0.1	78.20	77.90	0.1	4,307	0.00%
2023/03/28	4	79.18	1	80.10	78.10	3	4,332	0.07%
2023/03/27	4.1	80.72	7	81.43	79.70	-2.9	4,316	-0.07%
2023/03/24	13	81.05	9.1	81.33	81.30	3.9	4,288	0.09%
2023/03/23	7.1	79.87	6	79.77	80.00	1.1	4,230	0.03%
2023/03/22	14	80.22	9	80.02	79.80	5	4,221	0.12%
2023/03/21	6	80.07	9	80.04	80.10	-3	4,214	-0.07%
2023/03/20	4	78.55	6.1	78.66	78.90	-2.1	4,193	-0.05%
2023/03/17	2	77.35	15.1	77.47	77.40	-13	4,189	-0.31%
2023/03/16	4	76.05	4.1	76.30	76.00	-0.1	4,209	0.00%
2023/03/15	4.1	77.92	5.1	78.25	77.30	-1	4,292	-0.02%
2023/03/14	1	76.80	0	0.00	77.00	1	4,350	0.02%
2023/03/13	14	76.41	2.3	76.25	77.50	11.7	4,424	0.26%
2023/03/10	4.3	77.20	6.8	77.92	77.20	-2.5	4,491	-0.06%
2023/03/09	31.1	79.89	13	79.57	79.20	18.1	4,553	0.40%
2023/03/08	33	79.13	29.2	79.81	79.70	3.9	4,574	0.08%
2023/03/07	67.4	79.12	61.5	79.51	79.00	5.9	4,603	0.13%
2023/03/06	13.6	81.05	6	80.77	80.30	7.6	4,617	0.16%
2023/03/03	31.2	80.56	65	80.53	81.50	-33.8	4,709	-0.72%
2023/03/02	9	75.50	3	75.57	75.30	6	4,504	0.13%
2023/03/01	100.4	76.20	100.1	75.28	75.30	0.3	4,497	0.01%
2023/02/24	26.1	80.28	9.2	81.00	78.90	16.9	4,454	0.38%
2023/02/23	13	83.33	15	83.21	83.50	-2	4,434	-0.05%
2023/02/22	12	82.69	8	82.78	82.00	4	4,662	0.09%
2023/02/21	11.1	83.61	16.1	83.54	83.90	-5	5,227	-0.10%
2023/02/20	18.1	82.49	17	82.58	82.90	1.1	5,457	0.02%
2023/02/17	36.1	81.57	37.3	81.40	80.70	-1.3	5,453	-0.02%
2023/02/16	8.4	79.50	28	79.23	81.10	-19.6	5,428	-0.36%
2023/02/15	13	77.78	19	78.45	77.90	-6	5,561	-0.11%
2023/02/14	5	77.36	11	78.14	78.30	-6	5,519	-0.11%
2023/02/13	35	76.91	22	77.09	76.70	13	5,568	0.23%
2023/02/10	6.4	79.20	12	79.93	78.60	-5.7	5,608	-0.10%
2023/02/09	12	79.62	4	79.70	79.40	8	5,636	0.14%
2023/02/08	4.1	80.67	4.3	80.50	80.40	-0.2	5,649	0.00%
2023/02/07	13.4	79.78	1.5	79.87	79.70	11.9	5,645	0.21%
2023/02/06	4.7	79.47	6	80.37	79.60	-1.3	5,676	-0.02%
2023/02/03	8	81.70	7.7	81.67	81.50	0.3	5,641	0.01%
2023/02/02	36.2	82.08	26.1	82.38	82.70	10.2	5,594	0.18%
2023/02/01	10.5	77.83	24	78.06	79.00	-13.5	5,494	-0.25%
2023/01/31	9	76.77	8.7	77.10	77.80	0.3	5,401	0.01%
2023/01/30	3.9	75.23	15.2	75.69	76.40	-11.3	5,323	-0.21%
2023/01/17	0	0.00	5.1	72.48	72.50	-5.1	5,237	-0.10%
2023/01/16	1	71.10	0	0.00	71.80	1	5,278	0.02%
2023/01/13	1.8	71.61	5	71.62	71.00	-3.2	5,309	-0.06%
2023/01/12	5.1	72.99	13	72.79	72.20	-7.9	5,361	-0.15%
2023/01/11	1	73.30	1.3	72.82	72.90	-0.3	5,391	-0.01%
2023/01/10	20	73.09	27	73.09	72.80	-7	5,429	-0.13%
2023/01/09	4	71.95	5	72.52	72.00	-1	5,357	-0.02%
2023/01/06	9	70.42	6	70.42	71.00	3	5,343	0.06%
2023/01/05	22	70.39	23	71.23	69.30	-1	5,345	-0.02%
2023/01/04	3	68.13	0	0.00	68.20	3	5,307	0.06%
2023/01/03	4	65.75	3	66.00	67.40	1	5,384	0.02%
2022/12/30	1	65.40	4	65.38	65.00	-3	5,408	-0.06%
2022/12/29	7	64.83	1	63.70	65.50	6	5,502	0.11%
2022/12/28	8	65.59	9	64.76	64.50	-1	5,798	-0.02%
2022/12/27	1	66.80	1	66.80	66.60	0	5,940	0.00%
2022/12/26	5	65.92	2	65.80	65.90	3	5,967	0.05%
2022/12/23	3	64.23	0	0.00	66.20	3	6,004	0.05%
2022/12/22	4	66.23	6	66.78	66.20	-2	6,016	-0.03%
2022/12/21	12	66.68	50	66.75	66.30	-38	6,041	-0.63%
2022/12/20	2.2	68.58	17	67.58	66.70	-14.8	6,045	-0.25%
2022/12/19	0	0.00	2	70.10	70.10	-2	6,068	-0.03%
2022/12/16	1	69.40	1	69.90	69.80	0	6,088	0.00%
2022/12/15	1	71.00	2	70.90	71.00	-1	6,109	-0.02%
2022/12/14	8	71.50	0	0.00	71.10	8	6,116	0.13%
2022/12/13	1	70.40	0	0.00	70.70	1	6,106	0.02%
2022/12/12	4	69.10	3	69.57	69.70	1	6,104	0.02%
2022/12/09	8	70.18	6	69.95	69.80	2	6,104	0.03%
2022/12/08	1	70.00	0	0.00	69.60	1	6,106	0.02%
2022/12/07	8	70.91	6.4	71.33	69.50	1.6	6,099	0.03%
2022/12/06	14.5	74.67	7	73.62	72.50	7.5	6,032	0.12%
2022/12/05	8	76.99	8	77.13	76.30	0	5,967	0.00%
2022/12/02	23	75.92	24	76.53	76.10	-1	5,958	-0.02%
2022/12/01	9.1	75.10	22	74.99	75.00	-12.9	5,905	-0.22%
2022/11/30	1	72.90	8	72.79	72.90	-7	5,877	-0.12%
2022/11/29	11	71.44	6	71.52	71.50	5	5,948	0.08%
2022/11/28	4	72.63	2.2	72.51	72.80	1.9	5,931	0.03%
2022/11/25	118.1	72.98	121	72.93	72.60	-2.9	5,916	-0.05%	大買/大賣/
2022/11/24	3	76.57	12	76.09	76.90	-9	5,713	-0.16%
2022/11/23	3	75.27	3	75.30	75.10	0	5,706	0.00%
2022/11/22	8	74.86	5.2	74.90	74.50	2.8	5,738	0.05%
2022/11/21	25	76.61	25	76.37	75.50	0	5,732	0.00%
2022/11/18	54.3	78.68	25	78.84	77.30	29.3	5,687	0.52%
2022/11/17	229.1	77.57	169.1	78.10	78.80	60	5,449	1.10%	大買/大賣/
2022/11/16	33	74.30	51.1	75.18	78.20	-18.1	4,874	-0.37%
2022/11/15	10	70.39	26	70.81	71.10	-16	4,611	-0.35%
2022/11/14	14.2	70.35	20.3	70.49	70.60	-6.1	4,618	-0.13%
2022/11/11	30.2	70.90	27.1	70.73	71.10	3.1	4,619	0.07%
2022/11/10	6	67.43	4	67.80	68.00	2	4,493	0.04%
2022/11/09	1	67.90	10	67.90	67.80	-9	4,664	-0.19%
2022/11/08	18	67.62	17.1	68.34	66.50	1	4,761	0.02%
2022/11/07	2.1	66.80	0	0.00	66.40	2.1	4,790	0.04%
2022/11/04	8	64.19	2	64.90	65.60	6	4,774	0.13%
2022/11/03	4	63.35	15	64.09	65.00	-11	4,775	-0.23%
2022/11/02	4	63.20	17	63.03	63.60	-13	4,769	-0.27%
2022/11/01	5	62.34	2	63.00	62.20	3	4,755	0.06%
2022/10/31	14	62.87	9	63.42	62.40	5	4,775	0.10%
2022/10/28	14.2	61.61	7	61.41	62.40	7.2	4,779	0.15%
2022/10/27	17	64.95	19	65.27	65.50	-2	4,668	-0.04%
2022/10/26	1	63.70	1	64.30	63.70	0	4,718	0.00%
2022/10/25	1	65.08	1	65.70	63.90	0	4,773	0.00%
2022/10/24	2	66.70	7	66.23	65.20	-5	4,779	-0.10%
2022/10/21	25	66.42	21	65.10	65.10	4	4,787	0.08%
2022/10/20	2	65.50	2	65.50	67.60	0	4,789	0.00%
2022/10/19	15	66.26	50	66.16	65.60	-35	4,846	-0.72%
2022/10/18	45	67.39	4	66.63	67.50	41	4,834	0.85%
2022/10/17	16	65.68	20	63.22	66.00	-4	4,872	-0.08%
2022/10/14	12	64.41	13	64.18	64.60	-1	4,999	-0.02%
2022/10/13	8	62.70	12	60.86	60.50	-4	5,060	-0.08%
2022/10/12	19	62.73	20	63.39	63.50	-1	5,071	-0.02%
2022/10/11	21.1	64.75	26	63.89	63.10	-4.9	5,096	-0.10%
2022/10/07	49	68.69	45	68.60	68.50	4	5,077	0.08%
2022/10/06	19	70.15	15	70.52	70.10	4	5,125	0.08%
2022/10/05	68	71.21	63	70.42	71.50	5	5,108	0.10%
2022/10/04	31	69.33	31	69.64	70.40	0	4,902	0.00%
2022/10/03	7	63.07	15.1	64.51	64.90	-8.1	4,804	-0.17%
2022/09/30	1	63.80	6	63.12	63.80	-5	4,937	-0.10%
2022/09/29	9	62.08	6.5	62.65	61.90	2.5	5,048	0.05%
2022/09/28	3.1	61.20	2	61.00	60.30	1.1	5,160	0.02%
2022/09/27	2	62.65	3	63.20	64.60	-1	5,367	-0.02%
2022/09/26	11	64.04	13	64.22	62.80	-2	5,531	-0.04%
2022/09/23	3	67.23	7	67.29	67.10	-4	5,785	-0.07%
2022/09/22	31	66.43	35.2	67.27	67.80	-4.2	5,973	-0.07%
2022/09/21	1	67.90	2	67.80	67.80	-1	6,012	-0.02%
2022/09/20	4.2	69.03	5	69.22	69.10	-0.8	6,079	-0.01%
2022/09/19	29	69.29	34	69.11	68.80	-5	6,173	-0.08%
2022/09/16	4.1	70.37	4	70.53	70.00	0.1	6,316	0.00%
2022/09/15	3	71.70	4	71.73	70.80	-1	6,468	-0.02%
2022/09/14	4	69.95	10	70.72	71.60	-6	6,651	-0.09%
2022/09/13	4.1	72.16	1	72.20	72.30	3.1	6,813	0.05%
2022/09/12	1.1	71.83	3	72.33	72.00	-2	6,959	-0.03%
2022/09/08	5	69.47	4	70.23	71.10	1	7,043	0.01%
2022/09/07	8	69.06	0.1	69.80	69.00	8	7,130	0.11%
2022/09/06	14.1	71.44	1	72.60	70.10	13.1	7,286	0.18%
2022/09/05	98.4	73.93	106	72.60	72.00	-7.6	7,391	-0.10%	大賣/
2022/09/02	11	76.62	2	76.30	76.20	9	7,353	0.12%
2022/09/01	16.3	78.31	18	78.08	77.50	-1.7	7,355	-0.02%
2022/08/31	12.1	79.07	9	79.76	79.60	3.1	7,426	0.04%
2022/08/30	9	78.64	7	79.20	79.40	2	7,440	0.03%
2022/08/29	37.1	79.05	24.1	78.85	78.80	13	7,428	0.18%
2022/08/26	10	83.50	12	83.53	82.80	-2	7,448	-0.03%
2022/08/25	2	82.40	18	81.27	82.30	-16	7,486	-0.21%
2022/08/24	16	80.19	19.1	80.05	79.80	-3.1	7,643	-0.04%
2022/08/23	19	80.03	23	80.80	81.00	-4	7,740	-0.05%
2022/08/22	91.1	82.01	80	81.28	81.20	11.1	7,891	0.14%
2022/08/19	23	83.16	25	83.25	83.10	-2	7,889	-0.03%
2022/08/18	102	81.91	98	81.76	82.80	4	7,910	0.05%	大買/
2022/08/17	25	82.14	33.4	82.74	82.50	-8.4	7,902	-0.11%
2022/08/16	20.4	83.61	7	83.57	82.90	13.4	8,001	0.17%
2022/08/15	38	82.34	21.6	83.08	84.20	16.4	7,872	0.21%
2022/08/12	2.1	80.15	12.1	79.19	80.00	-10	7,777	-0.13%
2022/08/11	8.2	77.59	9.1	77.80	77.00	-0.9	7,792	-0.01%
2022/08/10	17.4	76.84	14	76.82	76.50	3.4	7,955	0.04%
2022/08/09	23	77.42	26	77.71	77.80	-3	8,009	-0.04%
2022/08/08	18	77.50	10	77.97	78.00	8	8,061	0.10%
2022/08/05	11	79.33	9	79.86	79.60	2	8,109	0.02%
2022/08/04	35	76.47	31	77.32	77.80	4	8,163	0.05%
2022/08/03	20.3	78.11	16	78.23	77.40	4.3	8,206	0.05%
2022/08/02	29.1	79.18	31	79.53	79.50	-1.9	8,304	-0.02%
2022/08/01	16	79.76	16	81.23	82.20	0	8,384	0.00%
2022/07/29	7	81.79	9	82.08	81.50	-2	8,425	-0.02%
2022/07/28	12	81.63	35	81.39	80.80	-23	8,610	-0.27%
2022/07/27	9	81.73	9	81.94	82.40	0	8,678	0.00%
2022/07/26	102.3	83.00	85	81.97	81.90	17.3	8,798	0.20%	大買/
2022/07/25	45	85.87	47	85.67	85.60	-2	8,920	-0.02%
2022/07/22	13	87.92	8	88.18	87.00	5	9,113	0.05%
2022/07/21	29	87.13	31.1	86.69	88.50	-2.1	9,241	-0.02%
2022/07/20	10	84.09	9.8	84.62	84.00	0.3	9,196	0.00%
2022/07/19	17	81.55	21.1	82.74	82.80	-4.1	9,297	-0.04%
2022/07/18	7	82.60	10	82.49	82.60	-3	9,398	-0.03%
2022/07/15	27	79.34	23.1	79.95	80.40	4	9,592	0.04%
2022/07/14	17	76.99	22	79.60	80.20	-5	9,771	-0.05%
2022/07/13	13	78.24	9	78.97	77.50	4	9,966	0.04%
2022/07/12	119.2	77.80	130	76.62	76.00	-10.8	10,015	-0.11%	大買/大賣/
2022/07/11	26	81.02	22.3	80.79	80.50	3.8	10,031	0.04%
2022/07/08	19.2	81.76	13	82.25	82.20	6.2	10,086	0.06%
2022/07/07	50.1	76.58	46.1	79.28	79.20	4	10,103	0.04%
2022/07/06	103	78.72	110	77.15	76.90	-7	10,163	-0.07%	大買/大賣/
2022/07/05	32	78.43	24	78.69	80.30	8	10,364	0.08%
2022/07/04	29.1	76.96	38	77.29	76.60	-8.9	10,261	-0.09%
2022/07/01	93.3	78.46	105.3	75.08	74.10	-12	10,284	-0.12%	大賣/
2022/06/30	181.2	92.44	158.1	89.28	88.80	23.2	10,065	0.23%	大買/大賣/
2022/06/29	138.2	97.03	130	96.60	96.40	8.2	9,984	0.08%	大買/大賣/
2022/06/28	27	100.77	21	99.08	98.90	6	10,019	0.06%
2022/06/27	4.2	101.64	14	101.46	101.50	-9.8	10,126	-0.10%
2022/06/24	39	99.89	45	100.39	99.50	-6	10,231	-0.06%
2022/06/23	21	97.09	12	97.65	97.40	9	10,307	0.09%
2022/06/22	126.5	98.54	111	96.05	95.70	15.5	10,628	0.15%	大買/大賣/
2022/06/21	20	100.61	36	100.57	103.00	-16	11,029	-0.15%
2022/06/20	70.4	100.23	83	98.43	95.10	-12.6	11,328	-0.11%
2022/06/17	58.4	102.54	60.1	102.68	102.50	-1.7	11,562	-0.01%
2022/06/16	19.3	106.94	10	109.50	104.50	9.3	11,948	0.08%
2022/06/15	112.5	108.44	109.4	108.81	108.00	3.1	13,104	0.02%	大買/大賣/
2022/06/14	84.6	108.78	63	109.68	110.00	21.6	13,672	0.16%
2022/06/13	44.2	111.34	27	111.52	112.00	17.2	13,762	0.13%
2022/06/10	35.1	114.79	29	115.05	115.50	6.1	13,981	0.04%
2022/06/09	53.6	117.36	48	116.14	117.00	5.6	14,163	0.04%
2022/06/08	14.5	122.18	4	121.50	120.50	10.5	14,185	0.07%
2022/06/07	36	120.53	17	121.00	121.00	19	14,437	0.13%
2022/06/06	24	120.50	20	121.55	121.50	4	14,772	0.03%
2022/06/02	62	123.84	55	123.02	122.50	7	15,282	0.05%
2022/06/01	52	126.44	39.1	125.69	125.00	13	15,673	0.08%
2022/05/31	29	123.53	27.1	123.89	124.00	1.9	16,283	0.01%
2022/05/30	18.1	122.35	55.5	121.23	123.00	-37.3	17,589	-0.21%
2022/05/27	11.1	115.96	23.1	116.13	116.00	-12	17,808	-0.07%
2022/05/26	29.1	114.79	28	115.16	114.00	1.1	17,874	0.01%
2022/05/25	28.2	114.58	26	115.46	116.00	2.2	17,954	0.01%
2022/05/24	166.8	116.05	142	114.37	114.00	24.8	18,134	0.14%	大買/大賣/
2022/05/23	38.1	118.15	41.2	119.12	119.00	-3.1	18,170	-0.02%
2022/05/20	38.1	118.71	33.5	118.68	118.50	4.7	18,456	0.03%
2022/05/19	50.1	117.86	43.3	118.79	119.50	6.8	18,747	0.04%
2022/05/18	46.4	123.06	34	123.32	121.00	12.4	19,272	0.06%
2022/05/17	19	120.42	29.2	119.96	121.00	-10.2	19,361	-0.05%
2022/05/16	23	119.50	18	120.75	117.00	5	19,571	0.03%
2022/05/13	7	118.00	12	118.50	119.00	-5	19,507	-0.03%
2022/05/12	23	116.72	25	116.82	115.00	-2	19,454	-0.01%
2022/05/11	28	118.23	19	117.26	117.00	9	19,382	0.05%
2022/05/10	32.1	115.70	42.2	118.44	120.00	-10.1	19,310	-0.05%
2022/05/09	120	118.69	103.1	116.55	116.00	16.9	19,198	0.09%	大買/大賣/
2022/05/06	31	123.05	17	123.09	123.50	14	19,095	0.07%
2022/05/05	40.2	124.71	61.1	126.25	126.50	-20.9	19,026	-0.11%
2022/05/04	69.1	122.09	70.1	122.58	121.50	-1	18,865	-0.01%
2022/05/03	115.2	121.69	101	121.12	121.00	14.2	18,774	0.08%	大買/大賣/
2022/04/29	48	127.36	83.1	128.90	125.00	-35.1	18,676	-0.19%
2022/04/28	49.1	119.15	55.6	123.13	124.50	-6.5	18,491	-0.04%
2022/04/27	146.9	116.55	156.1	119.84	121.00	-9.2	18,314	-0.05%	大買/大賣/
2022/04/26	17	122.71	24.1	123.08	122.00	-7	18,132	-0.04%
2022/04/25	145.4	124.21	118.6	121.72	121.50	26.8	18,061	0.15%	大買/大賣/
2022/04/22	66.8	128.97	50	129.34	130.50	16.8	17,913	0.09%
2022/04/21	52	129.87	77	128.99	133.00	-25	17,886	-0.14%
2022/04/20	62.1	124.02	56	123.68	124.50	6.1	17,748	0.03%
2022/04/19	66.8	125.62	38	126.12	122.50	28.8	17,593	0.16%
2022/04/18	55.2	128.86	59.2	129.41	129.00	-4	17,419	-0.02%
2022/04/15	57	132.75	33	133.41	132.00	24	17,359	0.14%
2022/04/14	31.5	135.04	35	135.20	133.50	-3.5	17,365	-0.02%
2022/04/13	40.1	133.08	7	134.71	133.00	33.1	17,319	0.19%
2022/04/12	25.4	134.62	58	132.59	133.00	-32.6	17,198	-0.19%
2022/04/11	199.8	141.74	98	136.09	135.50	101.8	17,021	0.60%	大買/鉅額交易
2022/04/08	64.1	149.89	48	150.14	150.50	16.1	16,700	0.10%
2022/04/07	165.5	156.60	90.2	150.98	149.00	75.3	16,589	0.45%	大買/
2022/04/06	65.2	156.39	33	159.73	160.50	32.2	16,406	0.20%
2022/04/01	52.4	158.17	22	159.05	159.00	30.4	16,356	0.19%
2022/03/31	61	162.43	25	162.58	161.00	36	16,272	0.22%
2022/03/30	25.4	167.23	24	167.06	165.00	1.4	16,271	0.01%
2022/03/29	37.1	165.15	27.2	164.80	165.00	10	16,223	0.06%
2022/03/28	94.5	159.68	105	162.60	165.50	-10.5	16,260	-0.06%	大賣/
2022/03/25	174.2	165.43	118.6	164.05	163.00	55.6	16,180	0.34%	大買/大賣/
2022/03/24	213.7	174.68	132	172.76	171.50	81.7	15,809	0.52%	大買/大賣/
2022/03/23	88.5	177.78	106.6	178.46	178.00	-18.1	15,302	-0.12%	大賣/
2022/03/22	115.3	171.51	155	173.87	178.00	-39.7	14,991	-0.27%	大買/大賣/
2022/03/21	76.6	176.21	68.5	176.70	173.50	8.1	14,718	0.06%
2022/03/18	288.7	177.20	268.1	177.46	176.50	20.6	14,344	0.14%	大買/大賣/
2022/03/17	68	170.99	195.9	171.85	174.00	-127.9	13,091	-0.98%	大賣/鉅額交易
2022/03/16	67	157.74	124	157.61	158.50	-57	12,472	-0.46%	大賣/
2022/03/15	96.4	158.17	68.5	156.15	153.50	27.9	12,314	0.23%
2022/03/14	19.9	161.11	60.1	161.16	164.00	-40.2	12,172	-0.33%
2022/03/11	75.2	157.12	61	156.85	157.50	14.2	12,204	0.12%
2022/03/10	78.1	159.06	66.5	159.00	158.50	11.7	12,308	0.09%
2022/03/09	84.9	158.15	78	159.74	153.50	6.9	12,373	0.06%
2022/03/08	193.3	160.72	173.7	159.47	157.00	19.7	12,531	0.16%	大買/大賣/
2022/03/07	117.8	161.98	106	161.46	162.00	11.8	12,232	0.10%	大買/大賣/
2022/03/04	221.3	173.19	182.5	172.08	169.00	38.8	11,928	0.33%	大買/大賣/
2022/03/03	233	170.79	383	172.06	171.50	-150	11,303	-1.33%	大買/大賣/鉅額交易
2022/03/02	87	152.61	147.5	154.35	160.00	-60.5	10,054	-0.60%	大賣/
2022/03/01	30.3	147.54	28	148.43	148.50	2.3	9,749	0.02%
2022/02/25	21.2	144.34	17	145.59	143.50	4.2	9,824	0.04%
2022/02/24	149.4	145.23	116	141.99	141.50	33.4	9,881	0.34%	大買/大賣/
2022/02/23	105.2	151.87	76	151.60	151.00	29.2	10,236	0.29%	大買/
2022/02/22	198.6	154.95	126.3	152.44	151.50	72.3	10,368	0.70%	大買/大賣/
2022/02/21	233.2	164.48	216.5	162.02	161.00	16.7	10,231	0.16%	大買/大賣/
2022/02/18	143.6	160.04	233.3	160.81	162.50	-89.7	10,224	-0.88%	大買/大賣/
2022/02/17	291.6	153.93	274.4	152.71	151.50	17.3	9,904	0.17%	大買/大賣/
2022/02/16	31.3	151.88	97.9	153.00	155.50	-66.6	9,991	-0.67%
2022/02/15	29.1	142.70	31	142.06	141.50	-1.9	10,092	-0.02%
2022/02/14	66.2	143.05	45.1	142.17	142.00	21.1	10,733	0.20%
2022/02/11	24.1	148.11	25	146.76	147.00	-0.9	10,937	-0.01%
2022/02/10	24.2	147.59	21	148.07	148.50	3.2	11,265	0.03%
2022/02/09	3.3	148.74	14.2	149.42	150.00	-11	11,402	-0.10%
2022/02/08	6	146.50	24	144.17	146.00	-18	11,481	-0.16%
2022/02/07	19.3	140.39	15	141.57	143.00	4.3	11,584	0.04%
2022/01/26	11.1	140.87	20	141.15	141.00	-8.9	11,768	-0.08%
2022/01/25	58	138.29	60.6	137.21	137.00	-2.6	12,210	-0.02%
2022/01/24	87	135.87	70.1	140.00	140.50	16.9	12,678	0.13%
2022/01/21	59	141.75	52	138.78	139.00	7	13,031	0.05%
2022/01/20	41.1	143.39	19.1	145.02	146.00	22	13,503	0.16%
2022/01/19	26.4	145.75	22	144.64	144.50	4.4	13,633	0.03%
2022/01/18	11.1	149.97	11	151.05	148.00	0.1	13,849	0.00%
2022/01/17	13.1	147.24	9.2	149.30	150.00	3.9	14,101	0.03%
2022/01/14	17	146.50	23.3	147.20	149.50	-6.3	14,265	-0.04%
2022/01/13	77.7	146.13	63	145.60	144.50	14.7	14,534	0.10%
2022/01/12	11	146.68	11.3	147.99	148.50	-0.3	14,498	0.00%
2022/01/11	15.6	147.00	6.1	145.12	145.00	9.5	14,569	0.06%
2022/01/10	22	151.86	20	151.85	152.00	2	14,535	0.01%
2022/01/07	105.4	151.14	68	149.21	148.50	37.4	14,682	0.25%	大買/
2022/01/06	29.2	155.80	21	154.79	155.00	8.2	14,744	0.06%
2022/01/05	138.7	158.97	52.1	158.36	158.00	86.7	14,851	0.58%	大買/
2022/01/04	41.3	162.50	33.4	162.07	161.50	7.9	14,915	0.05%
2022/01/03	13.5	164.54	9	165.66	164.50	4.5	15,049	0.03%
2021/12/30	21	165.69	35	164.92	165.00	-14	15,181	-0.09%
2021/12/29	21	162.98	16	163.34	163.00	5	15,371	0.03%
2021/12/28	15.2	166.37	13	166.00	165.50	2.2	15,706	0.01%
2021/12/27	5	167.30	18.1	167.88	168.00	-13.1	16,035	-0.08%
2021/12/24	51.1	167.00	36	166.67	165.50	15.1	16,183	0.09%
2021/12/23	77.5	168.75	113	168.19	169.00	-35.5	16,265	-0.22%	大賣/
2021/12/22	84.3	167.48	54.4	167.33	165.00	29.9	16,277	0.18%
2021/12/21	44	165.88	80	166.61	164.50	-36	16,226	-0.22%
2021/12/20	41	163.18	14.5	165.55	163.50	26.5	16,291	0.16%
2021/12/17	91.5	163.20	52	163.68	163.50	39.5	16,348	0.24%
2021/12/16	17	165.65	40.4	166.13	167.50	-23.4	16,456	-0.14%
2021/12/15	22	158.30	66.7	159.96	161.00	-44.7	16,484	-0.27%
2021/12/14	115.5	154.74	83.2	153.66	154.00	32.3	16,523	0.20%	大買/
2021/12/13	4	160.00	17.5	159.93	160.00	-13.5	16,597	-0.08%
2021/12/10	102.8	159.77	55.1	159.21	159.00	47.7	16,904	0.28%	大買/
2021/12/09	28	165.13	35.2	165.57	164.50	-7.2	16,928	-0.04%
2021/12/08	28.2	166.94	27.8	168.36	164.00	0.4	17,062	0.00%
2021/12/07	66.7	168.49	34.4	167.06	166.00	32.3	17,168	0.19%
2021/12/06	74.3	171.55	85.1	172.77	173.00	-10.7	17,134	-0.06%
2021/12/03	130.5	171.64	137.4	172.61	171.00	-7	17,146	-0.04%	大買/大賣/
2021/12/02	142.5	169.55	123.6	169.85	167.00	18.9	17,226	0.11%	大買/大賣/
2021/12/01	83	165.60	120.5	165.67	167.50	-37.5	16,882	-0.22%	大賣/
2021/11/30	28.2	161.40	41.5	160.60	161.00	-13.3	16,847	-0.08%
2021/11/29	94.1	152.09	109	155.38	156.00	-14.9	17,080	-0.09%	大賣/
2021/11/26	65.4	155.75	42.3	155.94	155.50	23.1	17,360	0.13%
2021/11/25	53.2	159.97	44.1	159.17	158.50	9	17,456	0.05%
2021/11/24	38.1	159.16	54.1	161.28	162.00	-16	17,501	-0.09%
2021/11/23	166.5	161.63	156.2	162.34	161.00	10.3	17,568	0.06%	大買/大賣/
2021/11/22	157.7	165.49	146.6	165.96	165.00	11.1	17,742	0.06%	大買/大賣/
2021/11/19	178.4	160.94	151.4	157.92	157.00	27	17,541	0.15%	大買/大賣/
2021/11/18	85.1	165.86	86.8	165.02	164.00	-1.7	17,641	-0.01%
2021/11/17	97.2	164.73	93.3	164.11	165.00	3.9	17,841	0.02%
2021/11/16	51.5	161.95	74.4	162.89	163.50	-23	18,130	-0.13%
2021/11/15	147.3	160.82	124.6	160.67	158.00	22.7	18,522	0.12%	大買/大賣/
2021/11/12	85	158.36	74	158.57	156.50	11.1	19,245	0.06%
2021/11/11	227.6	160.32	252	156.65	155.00	-24.4	19,449	-0.13%	大買/大賣/
2021/11/10	64.6	147.61	53.6	148.35	151.50	11	19,775	0.06%
2021/11/09	84.1	147.41	107.3	147.29	148.50	-23.2	20,183	-0.11%	大賣/
2021/11/08	65.2	140.01	45.6	140.02	139.00	19.7	20,294	0.10%
2021/11/05	9	142.78	14.2	143.82	144.50	-5.2	20,862	-0.02%
2021/11/04	27.1	142.89	26	142.79	141.50	1.1	21,186	0.01%
2021/11/03	52.8	141.75	55.6	142.78	144.00	-2.8	21,558	-0.01%
2021/11/02	49.2	149.52	86.3	146.92	143.00	-37.2	21,513	-0.17%
2021/11/01	95.2	148.98	118	148.85	147.50	-22.7	21,303	-0.11%	大賣/
2021/10/29	127.2	143.77	124.2	143.78	142.50	3	21,128	0.01%	大買/大賣/
2021/10/28	233.7	142.10	320.1	142.13	142.50	-86.4	20,966	-0.41%	大買/大賣/
2021/10/27	42.2	134.18	51	134.22	134.50	-8.8	20,899	-0.04%
2021/10/26	47.1	133.75	32	132.89	130.50	15.1	21,149	0.07%
2021/10/25	59.4	130.96	93	130.80	132.00	-33.6	21,707	-0.15%
2021/10/22	57.1	124.79	72	125.85	128.00	-15	22,361	-0.07%
2021/10/21	58	124.40	77.1	126.01	123.00	-19.1	23,211	-0.08%
2021/10/20	49	120.84	21	120.88	120.00	28	23,493	0.12%
2021/10/19	19.1	121.26	40.1	122.51	121.00	-21	25,066	-0.08%
2021/10/18	14	117.32	14.1	118.96	118.50	0	26,206	0.00%
2021/10/15	14	118.86	13	120.08	118.00	1	27,347	0.00%
2021/10/14	35	114.70	67.5	115.47	116.50	-32.5	28,322	-0.11%
2021/10/13	42	113.48	42	113.31	111.50	0	28,502	0.00%
2021/10/12	15	118.87	16.2	118.89	117.00	-1.2	28,564	0.00%
2021/10/08	57.3	122.25	31	121.87	119.50	26.3	28,733	0.09%
2021/10/07	31	122.71	51.1	123.22	123.00	-20.1	28,944	-0.07%
2021/10/06	70.1	118.79	66	119.20	117.50	4.1	29,236	0.01%
2021/10/05	48	116.84	71.5	116.70	119.50	-23.5	29,528	-0.08%
2021/10/04	125.1	115.44	127.9	115.06	113.00	-2.8	29,546	-0.01%	大買/大賣/
2021/10/01	100.4	125.42	72.2	124.63	122.50	28.2	29,663	0.09%
2021/09/30	31.1	127.74	40	128.84	131.00	-9	30,246	-0.03%
2021/09/29	35.1	127.64	53.5	128.32	129.00	-18.4	30,977	-0.06%
2021/09/28	50.9	134.19	27.1	134.24	132.50	23.8	32,629	0.07%
2021/09/27	12.1	135.46	22.3	136.20	136.00	-10.2	33,739	-0.03%
2021/09/24	30.1	130.63	73.1	130.84	132.00	-43.1	34,646	-0.12%
2021/09/23	89.2	128.63	49	129.66	127.00	40.2	35,414	0.11%
2021/09/22	63	130.65	34	130.78	130.00	29	35,954	0.08%
2021/09/17	20.1	129.55	43.1	130.95	133.00	-23	37,050	-0.06%
2021/09/16	34.2	127.24	34.4	127.61	128.00	-0.2	38,257	0.00%
2021/09/15	179.2	127.07	118.1	125.52	126.00	61	38,955	0.16%	大買/大賣/
2021/09/14	50.4	133.96	45	133.26	132.50	5.4	38,952	0.01%
2021/09/13	77.6	139.23	43	138.59	137.00	34.6	38,962	0.09%
2021/09/10	59	136.98	67	139.08	141.00	-8	39,056	-0.02%
2021/09/09	36.2	136.94	66	136.50	138.00	-29.8	38,969	-0.08%
2021/09/08	50.1	133.39	52	133.88	134.00	-1.9	38,931	0.00%
2021/09/07	103.5	133.05	97.1	132.29	133.50	6.5	38,964	0.02%	大買/
2021/09/06	27.2	138.07	44.2	139.79	136.50	-17	38,825	-0.04%
2021/09/03	116.4	139.27	108.6	140.36	139.00	7.8	38,888	0.02%	大買/大賣/
2021/09/02	204.5	143.38	148.5	141.60	140.00	56	38,937	0.14%	大買/大賣/
2021/09/01	71.4	144.88	142.2	144.28	148.00	-70.8	38,896	-0.18%	大賣/
2021/08/31	80	140.41	79	140.86	140.00	1	38,843	0.00%
2021/08/30	28.3	139.69	20	139.58	139.50	8.2	39,138	0.02%
2021/08/27	77.5	137.42	53.1	139.12	139.00	24.4	39,411	0.06%
2021/08/26	129.2	141.39	139.7	141.64	140.00	-10.5	39,495	-0.03%	大買/大賣/
2021/08/25	124	139.31	166.2	140.38	142.00	-42.2	39,566	-0.11%	大買/大賣/
2021/08/24	191.9	139.72	77.2	138.79	135.50	114.7	40,059	0.29%	大買/鉅額交易
2021/08/23	104.2	138.97	156.1	139.79	140.00	-51.9	40,213	-0.13%	大買/大賣/
2021/08/20	327.1	133.57	359.2	132.80	133.00	-32.1	40,683	-0.08%	大買/大賣/
2021/08/19	225.3	136.12	178.2	135.84	130.50	47.1	40,705	0.12%	大買/大賣/
2021/08/18	264.9	136.72	279.5	133.99	143.00	-14.6	41,179	-0.04%	大買/大賣/
2021/08/17	276.3	137.24	248	135.04	132.50	28.3	41,023	0.07%	大買/大賣/
2021/08/16	325.5	138.96	419.3	139.46	143.50	-93.8	41,087	-0.23%	大買/大賣/
2021/08/13	294.2	143.50	194.5	143.62	140.50	99.7	40,593	0.25%	大買/大賣/
2021/08/12	156.6	158.07	153	158.11	156.00	3.6	40,534	0.01%	大買/大賣/
2021/08/11	267.8	163.22	230.2	159.47	160.00	37.6	40,888	0.09%	大買/大賣/
2021/08/10	235.4	170.69	279.2	171.44	173.00	-43.8	40,474	-0.11%	大買/大賣/
2021/08/09	151.5	173.04	183.2	172.77	170.00	-31.7	40,505	-0.08%	大買/大賣/
2021/08/06	74.9	183.17	57	182.80	182.50	17.9	40,913	0.04%
2021/08/05	111.1	182.82	120.2	184.19	185.00	-9.1	41,731	-0.02%	大買/大賣/
2021/08/04	128.4	184.59	100.1	182.71	182.00	28.3	42,340	0.07%	大買/
2021/08/03	47.4	185.50	158.5	186.73	185.50	-111.1	42,249	-0.26%	大賣/鉅額交易
2021/08/02	169.4	186.50	203.5	186.37	183.00	-34.1	42,628	-0.08%	大買/大賣/
2021/07/30	155	185.55	126.9	184.55	180.50	28	42,590	0.07%	大買/大賣/
2021/07/29	200.7	180.15	212.8	182.63	188.50	-12	42,758	-0.03%	大買/大賣/
2021/07/28	450.6	180.14	197.8	180.31	175.00	252.7	42,512	0.59%	大買/大賣/鉅額交易
2021/07/27	294	203.31	324.8	203.27	194.00	-30.8	42,076	-0.07%	大買/大賣/
2021/07/26	137.7	201.91	171.5	202.14	201.50	-33.8	41,419	-0.08%	大買/大賣/
2021/07/23	542.4	202.03	338.2	201.93	197.00	204.2	41,083	0.50%	大買/大賣/鉅額交易
2021/07/22	159.5	187.29	348.3	190.18	196.50	-188.8	39,927	-0.47%	大買/大賣/鉅額交易
2021/07/21	233.6	181.15	208.7	181.55	179.00	24.9	38,802	0.06%	大買/大賣/
2021/07/20	315.6	175.60	321.4	175.94	173.00	-5.8	37,735	-0.02%	大買/大賣/
2021/07/19	78.2	164.41	91	167.00	172.50	-12.8	36,614	-0.03%
2021/07/16	52.3	165.02	18	165.53	163.50	34.3	36,415	0.09%
2021/07/15	63	161.76	35.1	163.10	164.50	27.9	36,323	0.08%
2021/07/14	112.7	158.61	102.5	160.76	159.00	10.2	36,166	0.03%	大買/大賣/
2021/07/13	76.5	167.57	57.9	166.87	162.00	18.6	35,852	0.05%
2021/07/12	96.4	169.79	99.5	170.76	171.00	-3	35,506	-0.01%
2021/07/09	107.5	165.38	112.9	165.81	164.50	-5.4	35,077	-0.02%	大買/大賣/
2021/07/08	77.3	168.64	115	168.17	166.00	-37.8	34,874	-0.11%	大賣/
2021/07/07	167.3	169.47	143.8	167.91	165.00	23.5	35,149	0.07%	大買/大賣/
2021/07/06	155	174.43	163.8	174.21	172.50	-8.8	35,027	-0.03%	大買/大賣/
2021/07/05	402.1	181.10	300.9	181.02	170.00	101.2	35,270	0.29%	大買/大賣/鉅額交易
2021/07/02	198.4	165.47	306.9	165.73	174.00	-108.5	34,121	-0.32%	大買/大賣/鉅額交易
2021/07/01	269.8	165.22	220.2	164.35	158.50	49.7	33,859	0.15%	大買/大賣/
2021/06/30	111.5	158.85	206.8	159.46	163.00	-95.3	33,203	-0.29%	大買/大賣/
2021/06/29	144.4	155.44	241.5	155.55	154.00	-97.1	32,843	-0.30%	大買/大賣/
2021/06/28	318	154.21	232.3	154.26	154.00	85.7	32,911	0.26%	大買/大賣/
2021/06/25	247.4	142.15	303	144.48	146.50	-55.6	32,506	-0.17%	大買/大賣/
2021/06/24	265.5	135.38	203	134.89	136.00	62.5	31,619	0.20%	大買/大賣/
2021/06/23	31	127.44	122.1	128.97	133.00	-91.1	30,984	-0.29%	大賣/
2021/06/22	65.3	122.58	48.1	123.33	121.00	17.2	31,097	0.06%
2021/06/21	99.5	122.29	110.6	122.16	120.50	-11.1	31,263	-0.04%	大賣/
2021/06/18	69.5	130.95	19	130.11	129.00	50.4	31,803	0.16%
2021/06/17	36.1	129.54	39.1	130.02	131.50	-3	31,874	-0.01%
2021/06/16	64.6	131.37	37.5	130.78	129.50	27.1	31,976	0.08%
2021/06/15	26.1	133.20	63.7	134.05	136.00	-37.6	32,598	-0.12%
2021/06/11	66.6	132.98	59	132.86	131.00	7.6	32,521	0.02%
2021/06/10	75.1	133.21	59	133.46	132.00	16.1	33,066	0.05%
2021/06/09	76.2	130.92	87	131.28	131.50	-10.9	33,186	-0.03%
2021/06/08	168.8	133.96	148.1	132.81	130.50	20.7	33,157	0.06%	大買/大賣/
2021/06/07	144.2	136.56	98	135.71	135.50	46.2	33,082	0.14%	大買/
2021/06/04	53.1	136.08	93.7	136.87	139.00	-40.6	32,754	-0.12%
2021/06/03	59.1	135.32	59	135.80	135.50	0.1	32,674	0.00%
2021/06/02	132.5	135.99	88.5	135.16	134.50	44	32,743	0.13%	大買/
2021/06/01	162.4	140.79	187.6	140.06	136.50	-25.1	32,623	-0.08%	大買/大賣/
2021/05/31	173.9	135.39	119.3	135.73	134.00	54.5	32,109	0.17%	大買/大賣/
2021/05/28	202.2	134.16	249	133.98	135.00	-46.8	32,079	-0.15%	大買/大賣/
2021/05/27	187.2	127.67	171.1	128.28	126.50	16.1	31,786	0.05%	大買/大賣/
2021/05/26	361.4	130.48	274.1	129.32	126.00	87.3	31,719	0.28%	大買/大賣/
2021/05/25	147	123.70	141.3	125.66	128.50	5.7	31,670	0.02%	大買/大賣/
2021/05/24	101.5	110.69	133.2	111.50	117.00	-31.6	31,912	-0.10%	大買/大賣/
2021/05/21	132.2	103.71	164.5	104.78	106.50	-32.3	32,155	-0.10%	大買/大賣/
2021/05/20	130.6	105.89	76.8	105.98	101.50	53.8	31,940	0.17%	大買/
2021/05/19	169.6	110.52	127.6	110.97	112.50	42	31,854	0.13%	大買/大賣/
2021/05/18	44.7	104.55	121	103.99	107.00	-76.3	31,891	-0.24%	大賣/
2021/05/17	112.2	102.11	156.6	102.06	97.70	-44.4	32,241	-0.14%	大買/大賣/
2021/05/14	175.4	116.99	158.2	115.19	108.50	17.2	31,922	0.05%	大買/大賣/
2021/05/13	226.1	115.17	269.1	113.43	115.00	-43.1	31,103	-0.14%	大買/大賣/
2021/05/12	63.1	116.71	103.3	117.89	112.00	-40.2	30,227	-0.13%	大賣/
2021/05/11	43.1	124.45	7.4	125.23	124.00	35.7	29,540	0.12%
2021/05/10	152.2	142.23	79.3	140.95	137.50	73	29,435	0.25%	大買/
2021/05/07	19	135.32	123	137.97	139.50	-104	28,925	-0.36%	大賣/鉅額交易
2021/05/06	103.8	128.80	93	128.15	127.00	10.8	28,709	0.04%	大買/
2021/05/05	98.6	132.21	93	133.48	123.00	5.6	28,203	0.02%
2021/05/04	73.3	138.88	56.1	138.26	136.50	17.2	27,815	0.06%
2021/05/03	75.2	156.84	64	160.71	151.50	11.2	27,521	0.04%
2021/04/29	33.3	167.47	41	167.72	168.00	-7.7	27,241	-0.03%
2021/04/28	96.7	169.10	73	167.94	165.00	23.7	27,134	0.09%
2021/04/27	37.1	165.00	29.1	162.04	164.50	8	26,958	0.03%
2021/04/26	50.1	158.77	23.5	155.33	161.50	26.6	27,069	0.10%
2021/04/23	8	147.63	74.6	145.31	150.00	-66.6	27,253	-0.24%
2021/04/22	58.3	152.71	8	149.49	145.00	50.2	27,692	0.18%
2021/04/21	8.1	150.83	18	151.03	153.00	-9.9	28,505	-0.03%
2021/04/20	8.1	144.27	27	144.67	147.00	-18.9	28,550	-0.07%
2021/04/19	9.2	138.79	20.1	142.04	142.00	-10.8	28,673	-0.04%
2021/04/16	25	139.26	28.5	140.97	139.50	-3.5	28,936	-0.01%
2021/04/15	5.1	133.97	22.1	135.57	137.00	-17	29,104	-0.06%
2021/04/14	79.7	129.81	13.1	131.57	138.00	66.6	29,421	0.23%
2021/04/13	145.8	143.04	173.3	143.11	137.50	-27.5	29,575	-0.09%	大買/大賣/
2021/04/12	132.2	137.69	175	137.84	137.00	-42.8	29,131	-0.15%	大買/大賣/
2021/04/09	311	138.05	267.5	134.25	131.50	43.5	28,986	0.15%	大買/大賣/
2021/04/08	170.1	130.22	115.2	131.60	136.00	54.9	28,283	0.19%	大買/大賣/
2021/04/07	177.7	120.77	184.1	120.97	124.00	-6.4	28,316	-0.02%	大買/大賣/
2021/04/06	58	112.65	111.4	113.17	116.00	-53.4	28,187	-0.19%	大賣/
2021/04/01	130.4	106.65	78	107.23	105.50	52.4	28,751	0.18%	大買/
2021/03/31	140.1	104.96	172.1	104.98	104.00	-31.9	28,576	-0.11%	大買/大賣/
2021/03/30	180	99.25	248.8	99.64	101.50	-68.8	28,154	-0.24%	大買/大賣/
2021/03/29	118	95.52	53.9	96.05	95.70	64.1	27,520	0.23%	大買/
2021/03/26	136	92.05	130.2	92.18	93.70	5.9	27,331	0.02%	大買/大賣/
2021/03/25	92.4	92.50	80.3	92.24	90.60	12.1	27,332	0.04%
2021/03/24	60.1	96.11	87.3	96.49	95.30	-27.2	27,472	-0.10%
2021/03/23	171.3	98.05	181.8	98.53	95.30	-10.5	27,384	-0.04%	大買/大賣/
2021/03/22	132.4	93.78	125	93.88	93.80	7.4	26,705	0.03%	大買/大賣/
2021/03/19	173.6	93.49	183	93.05	93.70	-9.4	26,856	-0.03%	大買/大賣/
2021/03/18	204.4	94.38	175.7	94.25	94.00	28.7	26,880	0.11%	大買/大賣/
2021/03/17	84.1	89.48	45.1	89.59	90.00	39	26,435	0.15%
2021/03/16	223	91.64	140.5	91.76	89.50	82.5	26,542	0.31%	大買/大賣/
2021/03/15	145	90.88	173	90.76	90.10	-28	26,602	-0.11%	大買/大賣/
2021/03/12	57.7	87.43	40.5	87.42	86.70	17.2	26,703	0.06%
2021/03/11	67.3	88.38	114	87.01	89.00	-46.7	27,580	-0.17%	大賣/
2021/03/10	54.3	85.34	38	85.72	84.50	16.3	28,013	0.06%
2021/03/09	107.2	86.17	103.6	85.74	85.10	3.6	28,215	0.01%	大買/大賣/
2021/03/08	46.1	88.54	60.3	88.56	86.20	-14.2	28,994	-0.05%
2021/03/05	41.7	86.33	92	86.49	87.00	-50.3	29,820	-0.17%
2021/03/04	91.1	89.05	50	89.41	87.80	41.1	29,933	0.14%
2021/03/03	78.3	87.67	66	87.17	90.60	12.3	29,980	0.04%
2021/03/02	129.3	91.19	352	93.41	86.80	-222.8	30,062	-0.74%	大買/大賣/鉅額交易
2021/02/26	70.2	90.67	61.5	90.53	91.40	8.7	29,945	0.03%
2021/02/25	224.8	91.95	159	91.75	90.60	65.8	30,326	0.22%	大買/大賣/
2021/02/24	298.9	93.16	386.8	93.09	92.10	-87.9	30,487	-0.29%	大買/大賣/
2021/02/23	202.4	84.69	173.1	84.71	86.00	29.3	29,911	0.10%	大買/大賣/
2021/02/22	49.2	81.66	47.1	81.59	82.30	2.1	29,065	0.01%
2021/02/19	55.1	74.38	76.3	74.36	74.90	-21.2	28,805	-0.07%
2021/02/18	126.3	72.12	150	72.36	72.60	-23.7	28,339	-0.08%	大買/大賣/
2021/02/17	133	67.99	218	68.48	69.10	-85	27,549	-0.31%	大買/大賣/
2021/02/05	76	62.86	97	63.16	62.90	-21	26,889	-0.08%
2021/02/04	6	61.62	28	62.03	62.30	-22	26,811	-0.08%
2021/02/03	37	61.44	41	61.80	61.50	-4	26,732	-0.01%
2021/02/02	53	61.03	18	61.31	61.00	35	26,724	0.13%
2021/02/01	33	58.66	38.4	59.11	59.60	-5.4	26,712	-0.02%
2021/01/29	48	59.30	33	59.49	58.50	15	26,606	0.06%
2021/01/28	67	59.37	15	59.75	59.00	52	26,521	0.20%
2021/01/27	65	62.49	46	62.95	61.90	19	26,408	0.07%
2021/01/26	84	62.61	77	63.64	62.50	7	26,334	0.03%
2021/01/25	86.2	61.99	61	62.53	63.50	25.2	26,208	0.10%
2021/01/22	95	62.54	40	63.05	63.00	55	26,023	0.21%
2021/01/21	43.1	62.75	50	63.28	63.00	-7	25,907	-0.03%
2021/01/20	164.2	63.43	43	64.10	61.90	121.2	25,707	0.47%	大買/鉅額交易
2021/01/19	52.5	66.80	108.1	66.51	65.30	-55.6	25,404	-0.22%	大賣/
2021/01/18	118.5	66.03	52.2	66.17	66.10	66.3	25,198	0.26%	大買/
2021/01/15	144	67.28	31.1	67.46	66.00	113	24,967	0.45%	大買/鉅額交易
2021/01/14	76.6	67.97	128.2	67.14	69.50	-51.6	24,560	-0.21%	大賣/
2021/01/13	36	62.72	235	62.86	64.20	-199	23,805	-0.84%	大賣/鉅額交易
2021/01/12	183.7	62.21	48	63.71	61.90	135.7	23,653	0.57%	大買/鉅額交易
2021/01/11	45	64.84	203	64.39	64.20	-158	23,474	-0.67%	大賣/鉅額交易
2021/01/08	31	63.62	58	63.35	63.50	-27	23,227	-0.12%
2021/01/07	61	63.15	71.1	63.86	64.30	-10.1	23,033	-0.04%
2021/01/06	135	63.02	151.1	62.28	61.60	-16.1	22,772	-0.07%	大買/大賣/
2021/01/05	61.5	64.48	34	64.68	63.40	27.5	22,621	0.12%
2021/01/04	101.5	65.89	64	66.09	66.00	37.5	22,408	0.17%	大買/
2020/12/31	65	64.58	52	64.76	64.70	13	21,919	0.06%
2020/12/30	267	63.08	211	64.58	63.70	56	21,457	0.26%	大買/大賣/
2020/12/29	143.2	64.34	89	63.56	62.10	54.2	20,765	0.26%	大買/
2020/12/28	250	65.05	296.4	65.55	65.80	-46.4	19,867	-0.23%	大買/大賣/
2020/12/25	70	58.92	87	59.14	59.90	-17	18,841	-0.09%
2020/12/24	48	58.10	52	58.27	57.90	-4	18,434	-0.02%
2020/12/23	47	56.18	47	56.56	57.50	0	18,058	0.00%
2020/12/22	32	56.02	107	56.61	55.50	-75	17,830	-0.42%	大賣/
2020/12/21	38	56.49	26	56.67	56.10	12	17,535	0.07%
2020/12/18	74	57.83	57.1	58.11	57.50	16.9	17,267	0.10%
2020/12/17	85	55.71	13	55.70	56.30	72	16,651	0.43%
2020/12/16	94	56.19	17	55.23	55.20	77	16,400	0.47%
2020/12/15	76	55.06	89	54.94	54.60	-13	16,209	-0.08%
2020/12/14	40	57.53	40	57.28	56.80	0	15,845	0.00%
2020/12/11	136	57.77	93	57.64	57.40	43	15,579	0.28%	大買/
2020/12/10	109	58.89	84	58.92	58.60	25	15,224	0.16%	大買/
2020/12/09	130	61.34	127	61.53	60.40	3	14,889	0.02%	大買/大賣/
2020/12/08	151	59.14	146	59.08	59.00	5	14,047	0.04%	大買/大賣/
2020/12/07	325	58.98	426.7	58.57	60.10	-101.7	13,521	-0.75%	大買/大賣/鉅額交易
2020/12/04	101	55.70	102	55.77	54.70	-1	12,300	-0.01%	大買/大賣/
2020/12/03	57	53.96	16.6	53.95	53.90	40.4	11,514	0.35%
2020/12/02	178.3	56.05	103.6	55.74	55.20	74.7	11,077	0.67%	大買/大賣/
2020/12/01	217.6	54.35	341.3	54.49	55.50	-123.7	9,964	-1.24%	大買/大賣/鉅額交易
2020/11/30	124.1	50.92	72	51.17	50.50	52.1	8,748	0.60%	大買/
2020/11/27	59.2	49.93	42	50.80	50.30	17.2	8,301	0.21%
2020/11/26	110	49.96	87	50.71	50.00	23	7,875	0.29%	大買/
2020/11/25	167	49.36	166	49.19	49.00	1	7,248	0.01%	大買/大賣/
2020/11/24	144	51.70	131	50.82	49.70	13	6,773	0.19%	大買/大賣/
2020/11/23	223.1	49.76	231	50.09	51.30	-7.9	5,808	-0.14%	大買/大賣/
2020/11/20	69	45.01	208	46.02	46.65	-139	4,521	-3.07%	大賣/鉅額交易
2020/11/19	5	42.18	3	42.48	42.45	2	3,918	0.05%
2020/11/18	0	0.00	5	41.80	41.70	-5	3,891	-0.13%
2020/11/17	6	41.87	30.5	42.49	41.80	-24.5	3,919	-0.63%
2020/11/16	0	0.00	17	42.33	42.20	-17	3,987	-0.43%
2020/11/13	0	0.00	2.5	41.10	41.40	-2.5	4,071	-0.06%
2020/11/12	17	41.22	1	41.20	41.35	16	4,204	0.38%
2020/11/11	17	41.91	7	41.67	41.85	10	4,148	0.24%
2020/11/10	29	42.14	0	0.00	42.30	29	4,128	0.70%
2020/11/09	33	43.04	44	43.16	43.70	-11	4,027	-0.27%
2020/11/06	19	42.21	1	41.80	41.75	18	3,842	0.47%
2020/11/04	18	42.34	6	42.26	42.75	12	3,806	0.32%
2020/11/03	1	41.05	10	41.40	41.10	-9	3,727	-0.24%
2020/11/02	20	40.98	2	41.00	40.60	18	3,749	0.48%
2020/10/30	11	42.24	2	42.33	41.95	9	3,713	0.24%
2020/10/29	4	41.56	8	41.46	42.05	-4	3,686	-0.11%
2020/10/28	15	42.48	13	42.47	42.00	2	3,719	0.05%
2020/10/27	0	0.00	14	42.01	42.20	-14	3,696	-0.38%
2020/10/26	54	42.72	36	42.90	42.50	18	3,671	0.49%
2020/10/23	25	42.77	21	42.95	43.30	4	3,587	0.11%
2020/10/22	30	42.07	23	42.30	42.50	7	3,533	0.20%
2020/10/21	80	42.43	26	42.29	42.75	54	3,440	1.57%
2020/10/20	24	41.19	1	41.05	41.45	23	3,270	0.70%
2020/10/19	41	41.39	10	41.70	41.60	31	3,252	0.95%
2020/10/16	4	41.53	4	41.46	40.70	0	3,215	0.00%
2020/10/15	17	40.85	21	40.96	41.30	-4	3,237	-0.12%
2020/10/14	27	40.95	20	40.98	40.80	7	3,161	0.22%
2020/10/13	20	39.60	11	40.23	40.45	9	3,027	0.30%
2020/10/12	4	39.20	6	39.29	38.55	-2	2,857	-0.07%
2020/10/08	0	0.00	3	37.75	37.70	-3	2,776	-0.11%
2020/10/06	1	37.20	0	0.00	37.25	1	2,845	0.04%
2020/10/05	3	37.43	4	36.80	36.80	-1	2,956	-0.03%
2020/09/29	0	0.00	6	37.10	36.80	-6	3,301	-0.18%
2020/09/28	0	0.00	1	36.05	36.90	-1	3,340	-0.03%
2020/09/25	3	36.23	1	35.70	35.70	2	3,388	0.06%
2020/09/24	3	37.25	2	36.70	36.70	1	3,390	0.03%
2020/09/22	1	37.85	0	0.00	37.80	1	3,462	0.03%
2020/09/21	1	38.45	2	38.75	38.30	-1	3,456	-0.03%
2020/09/18	2	39.00	4	38.88	38.70	-2	3,468	-0.06%
2020/09/17	7	38.88	6	39.18	38.90	1	3,474	0.03%
2020/09/16	12	38.95	8.5	39.08	38.75	3.5	3,468	0.10%
2020/09/15	14	38.74	14	38.77	38.70	0	3,427	0.00%
2020/09/10	2	37.53	0	0.00	36.85	2	3,337	0.06%
2020/09/08	1	37.00	1	36.90	37.10	0	3,368	0.00%
2020/09/07	0	0.00	3	37.27	37.00	-3	3,415	-0.09%
2020/09/04	0	0.00	4	36.50	36.90	-4	3,574	-0.11%
2020/09/03	13	37.20	1	36.95	37.00	12	3,590	0.33%
2020/08/31	1	36.65	17	36.41	36.40	-16	3,728	-0.43%
2020/08/28	0	0.00	1	36.35	36.40	-1	3,821	-0.03%
2020/08/27	0	0.00	1	36.70	36.40	-1	3,944	-0.03%
2020/08/26	6	36.54	0	0.00	36.70	6	3,984	0.15%
2020/08/25	0	0.00	1	36.40	36.45	-1	4,068	-0.02%
2020/08/24	2	35.60	0	0.00	36.30	2	4,067	0.05%
2020/08/21	1	36.05	1	36.40	36.20	0	4,088	0.00%
2020/08/20	4	36.84	20	37.24	35.80	-16	4,089	-0.39%
2020/08/19	12	39.77	1	38.85	38.70	11	4,086	0.27%
2020/08/18	35	40.66	18	40.33	41.00	17	3,993	0.43%
2020/08/17	0	0.00	2.1	40.00	40.00	-2.1	3,930	-0.05%
2020/08/14	0	0.00	1	38.45	38.75	-1	3,960	-0.03%
2020/08/12	0	0.00	5	39.25	39.30	-5	4,163	-0.12%
2020/08/10	6	39.03	12	39.68	39.10	-6	4,881	-0.12%
2020/08/07	11	40.71	0	0.00	40.10	11	4,998	0.22%
2020/08/06	0	0.00	3.5	40.96	40.65	-3.5	5,173	-0.07%
2020/08/05	23	40.12	2	40.30	40.40	21	5,266	0.40%
2020/08/04	0	0.00	23	39.73	39.80	-23	5,351	-0.43%
2020/08/03	1	40.15	21	40.49	40.00	-20	5,469	-0.37%
2020/07/31	20	39.80	0	0.00	39.80	20	5,515	0.36%
2020/07/30	10	39.50	1	39.30	39.30	9	5,584	0.16%
2020/07/29	1	38.20	0	0.00	38.40	1	5,681	0.02%
2020/07/28	0	0.00	2	39.60	38.00	-2	5,800	-0.03%
2020/07/27	0	0.00	1	38.80	38.95	-1	5,966	-0.02%
2020/07/24	0	0.00	11	39.08	38.70	-11	6,251	-0.18%
2020/07/23	22	39.73	4	39.41	39.50	18	6,521	0.28%
2020/07/22	0	0.00	1	39.35	39.40	-1	6,545	-0.02%
2020/07/21	8	38.96	7	38.77	38.95	1	6,536	0.02%
2020/07/20	4	36.53	6	36.73	36.85	-2	6,465	-0.03%
2020/07/17	0	0.00	9	37.23	37.05	-9	6,498	-0.14%
2020/07/16	4	37.35	4	37.65	37.25	0	6,544	0.00%
2020/07/15	5	37.77	5	37.99	37.40	0	6,545	0.00%
2020/07/14	11	37.53	0	0.00	37.65	11	6,611	0.17%
2020/07/13	0	0.00	3	38.72	38.60	-3	6,649	-0.05%
2020/07/10	11	38.85	27	38.83	38.45	-16	6,730	-0.24%
2020/07/09	30	42.06	71	42.15	40.40	-41	6,717	-0.61%
2020/07/08	0	0.00	5	40.07	40.05	-5	6,447	-0.08%
2020/07/07	2	39.45	0	0.00	39.35	2	6,435	0.03%
2020/07/06	15	39.93	3	40.10	40.05	12	6,414	0.19%
2020/07/03	29	39.32	2	39.10	39.10	27	6,373	0.42%
2020/07/02	3	39.73	0	0.00	40.20	3	6,358	0.05%
2020/07/01	0	0.00	2	39.35	39.40	-2	6,338	-0.03%
2020/06/24	1	39.10	0	0.00	39.00	1	6,294	0.02%
2020/06/23	2	39.00	1	39.00	38.65	1	6,308	0.02%
2020/06/22	3	39.00	0	0.00	39.05	3	6,307	0.05%
2020/06/19	22	38.75	7	38.89	38.65	15	6,320	0.24%
2020/06/18	0	0.00	10	38.40	38.50	-10	6,309	-0.16%
2020/06/17	1	38.75	3	38.45	38.50	-2	6,303	-0.03%
2020/06/16	0	0.00	1	38.75	38.75	-1	6,325	-0.02%
2020/06/15	2	38.40	0	0.00	38.00	2	6,365	0.03%
2020/06/12	0	0.00	3	38.72	38.95	-3	6,356	-0.05%
2020/06/11	33	40.02	13	40.20	39.30	20	6,338	0.32%
2020/06/10	15	42.28	3.1	42.18	42.50	11.9	6,222	0.19%
2020/06/08	1	41.85	0	0.00	41.85	1	6,372	0.02%
2020/06/05	40.5	42.84	45	42.52	42.40	-4.5	6,500	-0.07%
2020/06/04	38	42.18	34	42.31	42.25	4	6,432	0.06%
2020/06/03	13	42.03	2	42.03	42.05	11	6,363	0.17%
2020/06/02	14	40.86	7	41.15	40.80	7	6,248	0.11%
2020/06/01	0	0.00	5	41.81	41.40	-5	6,234	-0.08%
2020/05/29	6	40.45	6	40.81	40.85	0	6,151	0.00%
2020/05/28	39	41.41	4	40.94	40.40	35	6,150	0.57%
2020/05/27	5	41.01	5	40.87	40.60	0	6,104	0.00%
2020/05/26	31	41.17	14	41.14	41.40	17	6,071	0.28%
2020/05/25	4	40.95	4	40.11	40.65	0	5,962	0.00%
2020/05/22	20	40.41	1	40.30	40.00	19	5,905	0.32%
2020/05/21	3	41.52	1	42.00	42.15	2	5,818	0.03%
2020/05/20	44	42.43	37	41.68	41.65	7	5,792	0.12%
2020/05/19	8	42.39	7	42.65	42.75	1	5,728	0.02%
2020/05/18	7	42.61	8	42.76	41.75	-1	5,597	-0.02%
2020/05/15	39	43.77	33	44.15	42.60	6	5,475	0.11%
2020/05/14	10	42.80	10	43.08	42.00	0	4,877	0.00%
2020/05/13	17	42.25	13	42.73	42.95	4	4,760	0.08%
2020/05/12	2	42.45	9	42.41	43.20	-7	4,578	-0.15%
2020/05/11	9	42.27	21	42.26	41.20	-12	4,449	-0.27%
2020/05/08	2	42.68	6	42.73	42.50	-4	4,333	-0.09%
2020/05/07	9	41.65	12	41.91	42.20	-3	4,200	-0.07%
2020/05/06	7	41.65	17	41.74	41.40	-10	4,096	-0.24%
2020/05/05	17	41.62	27	41.30	41.80	-10	4,017	-0.25%
2020/05/04	22	41.33	4.4	41.45	41.40	17.6	3,911	0.45%
2020/04/30	39	41.61	35.1	41.63	41.00	3.9	3,808	0.10%
2020/04/29	35.5	40.25	15	40.66	40.80	20.5	3,629	0.56%
2020/04/28	29	39.89	38	39.79	40.10	-9	3,359	-0.27%
2020/04/27	1	37.30	2	37.53	37.80	-1	3,115	-0.03%
2020/04/24	0	0.00	6	36.93	36.75	-6	3,089	-0.19%
2020/04/23	1	36.90	4	36.65	36.70	-3	3,081	-0.10%
2020/04/22	1	36.25	7	36.10	36.60	-6	3,077	-0.19%
2020/04/21	2	36.35	7	36.06	36.25	-5	3,107	-0.16%
2020/04/20	12	35.83	0	0.00	35.90	12	3,168	0.38%
2020/04/17	7	36.38	21	36.24	35.80	-14	3,186	-0.44%
2020/04/16	3	35.67	16	35.79	35.85	-13	3,137	-0.41%
2020/04/15	16	35.01	5	35.00	34.55	11	3,158	0.35%
2020/04/14	4	34.21	7	33.91	34.15	-3	3,136	-0.10%
2020/04/13	8	33.08	2	33.60	32.70	6	3,109	0.19%
2020/04/10	0	0.00	1	32.65	32.70	-1	3,089	-0.03%
2020/04/09	0	0.00	1	32.00	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	1	31.40	31.80	-1	3,252	-0.03%
2020/04/07	2	31.05	0	0.00	31.15	2	3,257	0.06%
2020/04/06	4	29.55	5	30.30	30.40	-1	3,275	-0.03%
2020/03/30	1	28.15	1	27.80	28.15	0	3,723	0.00%
2020/03/26	0	0.00	10	26.80	27.60	-10	3,943	-0.25%
2020/03/25	2	27.05	5	26.65	26.80	-3	4,053	-0.07%
2020/03/24	4	25.75	6	25.54	25.45	-2	4,568	-0.04%
2020/03/23	1	24.80	11	24.74	24.25	-10	4,892	-0.20%
2020/03/20	12	25.89	1	25.05	25.95	11	4,954	0.22%
2020/03/19	1	24.05	11	24.06	24.05	-10	4,945	-0.20%
2020/03/17	0	0.00	2	27.40	27.50	-2	4,914	-0.04%
2020/03/16	10	30.43	1	28.55	28.50	9	4,911	0.18%
2020/03/13	2	29.25	5	29.82	30.50	-3	4,885	-0.06%
2020/03/12	4	32.50	0	0.00	32.50	4	4,786	0.08%
2020/03/11	7	36.36	10	37.02	36.00	-3	4,664	-0.06%
2020/03/10	1	33.05	5	33.64	34.00	-4	4,501	-0.09%
2020/03/09	4	33.75	3	34.25	33.85	1	4,461	0.02%
2020/03/06	1	36.20	0	0.00	35.95	1	4,420	0.02%
2020/03/05	2	36.50	7	36.34	36.10	-5	4,402	-0.11%
2020/03/04	1	35.75	0	0.00	35.85	1	4,361	0.02%
2020/03/03	4	35.69	2	35.75	35.55	2	4,345	0.05%
2020/02/27	0	0.00	1	34.75	34.35	-1	4,324	-0.02%
2020/02/26	0	0.00	5	35.48	35.05	-5	4,297	-0.12%
2020/02/25	5	35.36	6	34.59	35.45	-1	4,284	-0.02%
2020/02/24	5	35.52	0	0.00	35.45	5	4,266	0.12%
2020/02/21	5	36.20	5	36.68	36.05	0	4,250	0.00%
2020/02/20	0	0.00	4	36.86	36.95	-4	4,202	-0.10%
2020/02/19	0	0.00	2	35.70	35.70	-2	4,172	-0.05%
2020/02/18	1	35.85	8	36.18	35.80	-7	4,155	-0.17%
2020/02/14	9	35.67	0	0.00	36.00	9	4,107	0.22%
2020/02/13	23	35.35	0	0.00	35.30	23	4,068	0.57%
2020/02/11	4	34.25	2	34.48	34.50	2	4,021	0.05%
2020/02/10	1	33.75	0	0.00	33.70	1	4,016	0.02%
2020/02/07	1	34.05	0	0.00	34.00	1	4,012	0.02%
2020/02/06	0	0.00	4	34.95	34.95	-4	3,996	-0.10%
2020/02/05	7	34.30	3	34.20	34.55	4	3,978	0.10%
2020/02/04	10	34.78	3	33.87	34.40	7	3,949	0.18%
2020/02/03	3	32.85	0	0.00	33.35	3	3,922	0.08%
2020/01/31	1	34.60	2	34.70	34.25	-1	3,872	-0.03%
2020/01/20	2	37.95	1	38.20	37.90	1	3,774	0.03%
2020/01/17	1	38.00	0	0.00	38.00	1	3,745	0.03%
2020/01/16	6	38.17	1	38.30	38.10	5	3,723	0.13%
2020/01/15	15	38.74	10	38.55	38.65	5	3,685	0.14%
2020/01/14	13	39.32	17	39.19	39.55	-4	3,599	-0.11%
2020/01/13	3	38.22	2	38.25	38.20	1	3,464	0.03%
2020/01/10	5	38.30	8	38.11	38.20	-3	3,435	-0.09%
2020/01/09	2	38.55	11	38.56	38.40	-9	3,388	-0.27%
2020/01/08	8	38.21	5	38.15	37.70	3	3,270	0.09%
2020/01/07	3	37.90	0	0.00	37.90	3	3,176	0.09%
2020/01/06	0	0.00	1	37.35	37.70	-1	3,108	-0.03%
2020/01/03	3	38.23	12	38.31	37.75	-9	3,076	-0.29%
2020/01/02	24	39.01	13	39.03	38.95	11	2,986	0.37%
2019/12/31	2	38.38	2	38.90	38.90	0	2,842	0.00%
2019/12/30	4	38.50	0	0.00	38.70	4	2,813	0.14%
2019/12/27	24	39.24	18	38.92	38.80	6	2,764	0.22%
2019/12/26	3	38.87	5	39.15	38.60	-2	2,610	-0.08%
2019/12/25	29	39.49	13	39.68	39.70	16	2,519	0.64%
2019/12/24	3	38.18	14	38.40	38.60	-11	2,254	-0.49%
2019/12/23	6	38.36	4	37.91	38.10	2	2,078	0.10%
2019/12/20	30	38.05	36	38.23	38.30	-6	2,003	-0.30%
2019/12/19	99	37.43	95	37.36	38.80	4	1,924	0.21%
2019/12/18	42	35.94	53	36.18	36.95	-11	1,432	-0.77%
2019/12/17	2	34.25	1	34.25	34.25	1	1,122	0.09%
2019/12/16	4	33.76	8	33.75	33.70	-4	1,045	-0.38%
2019/12/13	14	33.71	25	33.68	33.35	-11	1,028	-1.07%
2019/12/12	7	33.05	13	33.28	33.35	-6	992	-0.60%
2019/12/11	12	33.13	1	33.40	33.30	11	980	1.12%
2019/12/10	7	32.76	12	33.28	33.50	-5	956	-0.52%
2019/12/05	0	0.00	3	32.30	32.45	-3	972	-0.31%
2019/12/04	1	31.85	0	0.00	32.10	1	1,012	0.10%
2019/11/29	4	32.03	0	0.00	31.75	4	1,163	0.34%
2019/11/28	0	0.00	6	32.55	32.45	-6	1,158	-0.52%
2019/11/27	6	32.60	2	32.73	32.80	4	1,156	0.35%
2019/11/11	1	31.20	0	0.00	30.70	1	1,154	0.09%
2019/11/07	0	0.00	10	31.55	31.60	-10	1,154	-0.87%
2019/11/05	10	32.30	0	0.00	32.25	10	1,145	0.87%
2019/10/31	3	31.95	0	0.00	32.00	3	1,160	0.26%
2019/10/30	1	32.40	0	0.00	32.45	1	1,154	0.09%
2019/10/29	0	0.00	2	32.75	32.75	-2	1,160	-0.17%
2019/10/18	1	32.35	3	32.22	32.15	-2	1,320	-0.15%
2019/10/17	4	31.98	1	32.05	31.80	3	1,317	0.23%
2019/10/16	1	32.20	0	0.00	31.95	1	1,327	0.08%
2019/10/15	2	32.20	0	0.00	32.00	2	1,329	0.15%
2019/10/14	0	0.00	1	32.30	32.20	-1	1,352	-0.07%
2019/10/09	0	0.00	10	32.50	32.50	-10	1,381	-0.72%
2019/10/08	1	33.10	0	0.00	33.00	1	1,418	0.07%
2019/09/27	2	33.18	1	33.20	32.95	1	1,519	0.07%
2019/09/26	10	33.65	2	33.98	33.60	8	1,522	0.53%
2019/09/25	2	33.50	0	0.00	33.90	2	1,527	0.13%
2019/09/24	3	34.50	1	35.20	34.10	2	1,514	0.13%
2019/09/23	0	0.00	8	34.69	35.00	-8	1,484	-0.54%
2019/09/20	0	0.00	9	34.23	34.05	-9	1,427	-0.63%
2019/09/18	1	33.80	0	0.00	33.70	1	1,382	0.07%
2019/09/16	3	33.45	2	33.70	33.55	1	1,354	0.07%
2019/09/12	1	33.80	0	0.00	33.70	1	1,348	0.07%
2019/09/11	5	34.34	0	0.00	33.90	5	1,340	0.37%
2019/09/10	0	0.00	7	34.46	34.50	-7	1,292	-0.54%
2019/09/09	1	34.20	1	34.00	33.85	0	1,270	0.00%
2019/09/06	2	34.05	1	34.50	34.15	1	1,250	0.08%
2019/09/05	21	34.37	2	34.60	34.15	19	1,194	1.59%
2019/09/04	0	0.00	14	33.30	33.25	-14	1,084	-1.29%
2019/09/03	0	0.00	2	32.73	32.45	-2	1,052	-0.19%
2019/08/29	3	32.27	0	0.00	32.25	3	1,026	0.29%
2019/08/27	1	32.45	0	0.00	32.10	1	1,012	0.10%
2019/08/26	0	0.00	1	32.20	32.10	-1	1,013	-0.10%
2019/08/22	1	32.30	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	3	32.35	32.80	-3	998	-0.30%
2019/08/19	5	32.35	0	0.00	32.00	5	983	0.51%
2019/08/15	0	0.00	1	31.05	31.05	-1	983	-0.10%
2019/08/12	0	0.00	1	31.60	31.65	-1	981	-0.10%
2019/08/05	0	0.00	1	31.50	31.20	-1	975	-0.10%
2019/07/31	1	33.00	0	0.00	32.95	1	986	0.10%
2019/07/29	2	34.20	0	0.00	34.30	2	959	0.21%
2019/07/26	0	0.00	2	34.23	34.25	-2	944	-0.21%
2019/07/24	0	0.00	1	34.05	33.95	-1	873	-0.11%
2019/07/23	13	33.29	4	33.34	33.10	9	844	1.07%
2019/07/22	0	0.00	1	32.90	32.80	-1	825	-0.12%
2019/07/19	1	33.30	0	0.00	32.80	1	830	0.12%
2019/07/18	0	0.00	1	33.25	32.90	-1	828	-0.12%
2019/07/17	0	0.00	1	33.15	32.65	-1	852	-0.12%
2019/07/16	9	33.31	7	33.00	33.00	2	980	0.20%
2019/07/15	10	33.90	13	33.70	33.70	-3	1,057	-0.28%
2019/07/12	3	33.08	10	33.22	33.50	-7	1,028	-0.68%
2019/07/11	11	32.95	8	32.94	33.25	3	998	0.30%
2019/07/10	0	0.00	1	31.85	31.80	-1	915	-0.11%
2019/07/09	1	30.90	0	0.00	31.35	1	910	0.11%
2019/07/03	5	31.00	0	0.00	30.90	5	911	0.55%
2019/07/02	0	0.00	6	32.53	32.30	-6	905	-0.66%
2019/06/28	19	32.85	19	32.55	32.30	0	892	0.00%
2019/06/21	2	31.20	0	0.00	31.10	2	877	0.23%
2019/06/19	0	0.00	1	30.80	30.90	-1	895	-0.11%
2019/06/04	0	0.00	1	30.05	29.80	-1	951	-0.11%
2019/06/03	1	29.00	0	0.00	29.95	1	957	0.10%
2019/05/23	0	0.00	1	29.50	29.10	-1	1,022	-0.10%
2019/05/22	1	30.15	0	0.00	29.95	1	1,027	0.10%
2019/05/17	1	30.30	0	0.00	29.95	1	1,052	0.09%
2019/05/16	0	0.00	3	30.45	30.20	-3	1,050	-0.29%
2019/05/15	3	30.85	0	0.00	30.85	3	1,056	0.28%
2019/05/10	1	31.10	0	0.00	31.20	1	1,076	0.09%
2019/05/09	3	31.43	0	0.00	31.10	3	1,069	0.28%
2019/05/07	0	0.00	3	32.80	32.65	-3	1,074	-0.28%
2019/05/06	0	0.00	4	32.66	32.65	-4	1,079	-0.37%
2019/05/03	0	0.00	1	32.95	33.35	-1	1,075	-0.09%
2019/05/02	1	32.60	0	0.00	32.80	1	1,073	0.09%
2019/04/26	1	33.45	0	0.00	33.40	1	1,063	0.09%
2019/04/24	1	34.00	0	0.00	33.60	1	1,102	0.09%
2019/04/23	5	34.66	15	33.80	34.15	-10	1,086	-0.92%
2019/04/22	10	35.06	1	34.85	34.90	9	1,043	0.86%
2019/04/19	13	33.96	8	34.13	34.35	5	904	0.55%
2019/04/15	0	0.00	0.1	32.05	32.00	-0.1	772	-0.01%
2019/04/11	3	32.45	0	0.00	32.35	3	768	0.39%
2019/04/10	0	0.00	1	33.00	33.05	-1	759	-0.13%
2019/03/29	0	0.00	2	31.60	31.55	-2	724	-0.28%
2019/03/28	1	31.80	0	0.00	31.90	1	722	0.14%
2019/03/22	0	0.00	6	33.40	32.95	-6	727	-0.83%
2019/03/21	0	32.95	0	0.00	32.85	0	715	0.00%
2019/03/20	1	32.80	0	0.00	32.85	1	705	0.14%
2019/03/19	0	0.00	1	32.60	32.65	-1	705	-0.14%
2019/03/18	1	32.80	5	32.80	32.80	-4	694	-0.58%
2019/03/15	1	32.75	0	0.00	32.75	1	689	0.14%
2019/03/08	0	0.00	4	32.59	32.95	-4	742	-0.54%
2019/03/07	0	0.00	1	33.20	33.20	-1	748	-0.13%
2019/02/27	1	34.30	1	33.95	34.10	0	791	0.00%
2019/02/26	14	34.47	1	35.25	34.00	13	786	1.65%
2019/02/19	0	0.00	2	33.50	33.40	-2	738	-0.27%
2019/02/15	0	0.00	5	32.90	32.80	-5	721	-0.69%
2019/02/14	1	33.00	0	0.00	33.30	1	722	0.14%
2019/02/13	5	33.20	4	33.15	33.10	1	716	0.14%
2019/02/12	1	33.05	1	33.60	33.50	0	707	0.00%
2019/01/28	10	32.60	2	32.40	32.65	8	686	1.17%
2019/01/21	2	31.63	0	0.00	31.50	2	693	0.29%
2019/01/18	0	0.00	8	31.72	31.90	-8	697	-1.15%
2019/01/17	17	31.78	11	31.85	31.75	6	708	0.85%
2018/12/20	2	30.00	0	0.00	30.10	2	835	0.24%
2018/12/18	1	30.50	0	0.00	30.55	1	834	0.12%
2018/12/14	1	31.55	0	0.00	31.55	1	853	0.12%
2018/12/07	0	0.00	3	31.97	32.00	-3	878	-0.34%
2018/12/04	0	0.00	1	33.15	33.05	-1	938	-0.11%
2018/12/03	0	0.00	3	33.40	33.25	-3	971	-0.31%
2018/11/29	1	32.50	2	32.40	31.95	-1	948	-0.11%
2018/11/26	1	30.35	0	0.00	30.40	1	909	0.11%
2018/11/09	0	0.00	2	30.75	30.55	-2	983	-0.20%
2018/11/05	3	31.17	0	0.00	31.25	3	1,063	0.28%
2018/10/19	0	0.00	1	30.60	30.50	-1	1,179	-0.08%
2018/10/11	3	29.00	0	0.00	28.80	3	1,265	0.24%
2018/10/09	0	0.00	4	31.46	31.55	-4	1,223	-0.33%
2018/10/05	1	31.50	2	32.50	31.25	-1	1,237	-0.08%
2018/09/21	0	0.00	1	34.10	33.60	-1	1,403	-0.07%
2018/09/07	5	33.45	16	34.22	33.30	-11	1,423	-0.77%
2018/09/06	1	35.65	0	0.00	35.60	1	1,416	0.07%
2018/08/30	0	0.00	5	36.60	36.55	-5	1,538	-0.33%
2018/08/28	2	36.80	0	0.00	36.55	2	1,712	0.12%
2018/08/27	1	35.90	0	0.00	36.35	1	1,823	0.05%
2018/08/17	1	36.50	0	0.00	36.00	1	2,021	0.05%
2018/08/15	1	36.45	0	0.00	36.55	1	2,061	0.05%
2018/08/14	3	37.20	0	0.00	37.35	3	2,134	0.14%
2018/08/13	3	37.05	4	37.35	37.00	-1	2,157	-0.05%
2018/08/10	0	0.00	2	38.88	38.80	-2	2,134	-0.09%
2018/08/09	0	0.00	2	39.38	39.15	-2	2,203	-0.09%
2018/08/08	0	0.00	2	39.15	39.15	-2	2,261	-0.09%
2018/08/06	5	39.44	1	39.35	39.40	4	2,294	0.17%
2018/08/03	0	0.00	6	38.82	39.20	-6	2,338	-0.26%
2018/08/02	4	38.09	0	0.00	38.10	4	2,405	0.17%
2018/08/01	0	0.00	1	38.70	38.75	-1	2,430	-0.04%
2018/07/25	0	0.00	6	38.12	38.25	-6	2,566	-0.23%
2018/07/23	2	37.20	0	0.00	37.10	2	2,586	0.08%
2018/07/20	4	38.14	0	0.00	37.90	4	2,597	0.15%
2018/07/19	3	38.33	1	38.45	38.20	2	2,624	0.08%
2018/07/18	6	39.04	10	39.22	38.50	-4	2,653	-0.15%
2018/07/16	3	37.90	10	38.10	37.50	-7	2,651	-0.26%
2018/07/12	1	37.65	1	37.90	37.90	0	2,716	0.00%
2018/07/11	13	38.02	10	37.65	37.60	3	2,760	0.11%
2018/07/10	9	36.95	0	0.00	37.30	9	2,759	0.33%
2018/07/09	0	0.00	3	36.55	36.70	-3	2,782	-0.11%
2018/07/06	3	36.32	0	0.00	36.10	3	2,858	0.10%
2018/07/05	1	37.55	0	0.00	36.55	1	3,007	0.03%
2018/07/04	1	37.80	1	37.80	37.55	0	3,059	0.00%
2018/07/03	1	40.10	10	39.55	39.45	-9	3,067	-0.29%
2018/06/29	0	0.00	3	40.15	40.30	-3	3,085	-0.10%
2018/06/27	2	39.75	1	39.95	39.55	1	3,149	0.03%
2018/06/22	0	0.00	1	40.30	40.25	-1	3,276	-0.03%
2018/06/21	1	40.75	0	0.00	40.80	1	3,344	0.03%
2018/06/20	1	40.55	2	40.38	40.55	-1	3,474	-0.03%
2018/06/19	2	40.88	0	0.00	40.45	2	3,710	0.05%
2018/06/15	0	0.00	22	41.30	41.10	-22	4,223	-0.52%
2018/06/14	2	41.13	29	41.25	41.00	-27	4,248	-0.64%
2018/06/13	0	0.00	0.2	41.70	41.85	-0.2	4,247	0.00%
2018/06/12	1	41.70	0	0.00	41.75	1	4,299	0.02%
2018/06/11	0	0.00	1	41.75	41.70	-1	4,549	-0.02%
2018/06/07	0	0.00	3	42.85	42.55	-3	4,753	-0.06%
2018/06/06	4	42.70	6	42.67	42.50	-2	4,950	-0.04%
2018/06/05	9	43.11	0	0.00	42.70	9	5,044	0.18%
2018/06/04	0	0.00	10	42.95	44.35	-10	5,171	-0.19%
2018/05/30	0	0.00	1	41.70	41.70	-1	5,766	-0.02%
2018/05/29	2	42.95	8	42.66	42.55	-6	5,735	-0.10%
2018/05/28	2	41.83	11	41.50	42.05	-9	5,665	-0.16%
2018/05/25	4	42.00	4	41.93	41.85	0	5,669	0.00%
2018/05/23	3	41.85	0	0.00	41.75	3	5,688	0.05%
2018/05/22	16	42.34	3	42.37	41.65	13	5,664	0.23%
2018/05/21	0	0.00	1	41.35	41.50	-1	5,630	-0.02%
2018/05/18	0	0.00	10	41.35	41.15	-10	5,631	-0.18%
2018/05/17	14	41.65	5	41.67	41.65	9	5,644	0.16%
2018/05/16	1	41.45	1	40.80	41.40	0	5,580	0.00%
2018/05/15	0	0.00	8	40.75	40.30	-8	5,535	-0.14%
2018/05/14	0	0.00	1	40.10	40.30	-1	5,612	-0.02%
2018/05/11	5	41.14	7	41.06	40.95	-2	5,607	-0.04%
2018/05/10	16	40.98	20	41.58	41.95	-4	5,547	-0.07%
2018/05/09	4	40.70	1	40.40	40.25	3	5,468	0.05%
2018/05/08	1	39.60	3	40.72	40.90	-2	5,465	-0.04%
2018/05/07	1	39.00	2	39.00	39.00	-1	5,415	-0.02%
2018/05/04	1	39.20	0	0.00	39.15	1	5,456	0.02%
2018/05/03	3	38.60	0	0.00	38.50	3	5,488	0.05%
2018/04/26	1	39.00	0	0.00	38.55	1	5,824	0.02%
2018/04/25	0	0.00	1	38.55	38.90	-1	5,818	-0.02%
2018/04/24	1	38.80	1	39.00	38.60	0	5,838	0.00%
2018/04/23	0.1	39.90	1	39.65	39.65	-0.9	5,962	-0.02%
2018/04/20	11	40.42	0	0.00	40.40	11	5,984	0.18%
2018/04/19	1	41.90	0	0.00	41.50	1	5,956	0.02%
2018/04/18	0	0.00	2.1	40.81	40.85	-2.1	5,928	-0.04%
2018/04/17	7	41.39	0	0.00	40.75	7	5,914	0.12%
2018/04/16	0	0.00	7	41.81	41.80	-7	5,889	-0.12%
2018/04/13	3	42.32	0	0.00	42.25	3	5,884	0.05%
2018/04/12	11	42.07	6	42.16	42.00	5	5,903	0.08%
2018/04/11	4	43.74	20.5	43.14	42.75	-16.5	5,869	-0.28%
2018/04/10	1	44.50	12	44.33	44.25	-11	5,759	-0.19%
2018/04/09	7	43.86	7	43.81	43.95	0	5,782	0.00%
2018/04/03	5	43.77	0	0.00	43.60	5	5,773	0.09%
2018/04/02	1	44.70	0	0.00	44.55	1	5,760	0.02%
2018/03/31	3	44.42	0	0.00	44.40	3	5,743	0.05%
2018/03/30	1	44.35	6	45.12	44.20	-5	5,736	-0.09%
2018/03/29	4	44.51	1	44.10	44.50	3	5,694	0.05%
2018/03/28	5	44.29	3	44.10	44.10	2	5,666	0.04%
2018/03/27	7	45.38	4	45.26	44.60	3	5,638	0.05%
2018/03/26	2	43.95	6	44.25	44.40	-4	5,569	-0.07%
2018/03/23	18	43.52	8	43.62	43.80	10	5,544	0.18%
2018/03/22	37.2	47.39	2	47.30	46.30	35.2	5,442	0.65%
2018/03/21	13	48.59	69	49.74	48.50	-56	5,236	-1.07%
2018/03/20	1	45.20	1	45.80	46.25	0	4,730	0.00%
2018/03/19	4	46.34	4	45.71	45.60	0	4,719	0.00%
2018/03/16	9	46.26	8	46.12	46.05	1	4,718	0.02%
2018/03/15	16	47.57	16	47.72	46.75	0	4,697	0.00%
2018/03/14	4	46.78	8	46.95	47.15	-4	4,481	-0.09%
2018/03/13	11.5	46.68	18	46.89	46.60	-6.5	4,445	-0.15%
2018/03/12	11	46.70	24	46.25	46.20	-13	4,360	-0.30%
2018/03/09	7	46.36	4	47.01	46.90	3	4,201	0.07%
2018/03/08	7	47.04	19	46.56	45.90	-12	4,116	-0.29%
2018/03/07	47	47.08	35	46.64	44.80	12	3,895	0.31%
2018/03/06	16	43.87	20	45.69	46.05	-4	3,375	-0.12%
2018/03/05	7	42.43	4	42.20	41.90	3	3,258	0.09%
2018/03/01	1	41.80	1	42.25	42.50	0	3,415	0.00%
2018/02/27	3	43.43	3	43.50	42.10	0	3,681	0.00%
2018/02/26	14	43.04	6	43.08	43.00	8	3,719	0.22%
2018/02/23	0	0.00	1	42.30	42.05	-1	3,770	-0.03%
2018/02/22	1	41.60	0	0.00	41.75	1	3,858	0.03%
2018/02/21	1	41.90	1	42.20	41.55	0	3,881	0.00%
2018/02/09	2	38.63	0	0.00	39.40	2	3,990	0.05%
2018/02/08	0	0.00	2	40.75	40.95	-2	4,081	-0.05%
2018/02/07	1	41.30	0	0.00	41.00	1	4,120	0.02%
2018/02/06	2	40.70	6	40.63	39.80	-4	4,188	-0.10%
2018/02/01	2	44.70	2	44.50	44.40	0	4,426	0.00%
2018/01/29	4	45.88	6	46.06	46.10	-2	4,769	-0.04%
2018/01/26	2	45.10	0	0.00	45.80	2	4,823	0.04%
2018/01/25	2	45.40	0	0.00	44.90	2	4,951	0.04%
2018/01/24	2	44.65	2	44.90	44.90	0	5,223	0.00%
2018/01/23	10	46.20	2	45.40	45.00	8	5,423	0.15%
2018/01/22	2	45.90	15	45.45	46.05	-13	5,406	-0.24%
2018/01/19	1	44.60	5	44.02	44.20	-4	5,460	-0.07%
2018/01/18	8	44.40	17	44.15	43.90	-9	5,588	-0.16%
2018/01/17	22	44.76	6	44.58	44.30	16	5,933	0.27%
2018/01/16	10	43.68	3	43.83	44.00	7	5,905	0.12%
2018/01/15	2	42.88	11	42.75	42.70	-9	6,103	-0.15%
2018/01/11	1	41.70	0	0.00	42.40	1	6,667	0.01%
2018/01/10	0	0.00	4	42.14	42.25	-4	7,143	-0.06%
2018/01/09	0	0.00	1	43.00	43.10	-1	7,849	-0.01%
2018/01/08	2	43.85	0	0.00	43.05	2	8,475	0.02%
2018/01/05	5	43.55	0	0.00	43.70	5	8,609	0.06%
2018/01/04	0	0.00	2	43.75	43.95	-2	8,623	-0.02%
2018/01/03	72	43.47	66	43.66	43.45	6	8,704	0.07%
2018/01/02	1	42.20	0	0.00	42.40	1	8,698	0.01%