泰鼎-KY (4927)-國泰-板橋券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(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

泰鼎-KY (4927)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/10/30	2	43.83	0	0.00	43.50	2	1,739	0.12%
2024/10/29	17	44.59	9	44.51	44.15	8	1,748	0.46%
2024/10/28	4	45.55	0	0.00	45.45	4	1,734	0.23%
2024/10/25	13	46.02	9	45.57	45.45	4	1,709	0.23%
2024/10/24	10	46.80	0	0.00	47.75	10	1,661	0.60%
2024/10/23	2	49.03	1	48.40	48.50	1	1,630	0.06%
2024/10/22	6	49.23	2	48.75	48.80	4	1,617	0.25%
2024/10/21	4	50.48	0	0.00	50.30	4	1,602	0.25%
2024/10/18	24	50.73	0	0.00	51.10	24	1,607	1.49%
2024/10/17	6	53.07	0	0.00	51.70	6	1,605	0.37%
2024/10/16	1	53.30	0	0.00	53.60	1	1,599	0.06%
2024/10/15	4	55.10	0	0.00	53.70	4	1,654	0.24%
2024/10/14	0	0.00	10	58.77	59.40	-10	1,766	-0.57%
2024/10/11	6	54.22	1	55.30	55.50	5	1,789	0.28%
2024/10/09	2	57.00	0	0.00	56.90	2	1,864	0.11%
2024/10/08	1	57.60	1	58.10	57.50	0	1,896	0.00%
2024/10/07	0	58.70	7	60.16	58.50	-7	1,888	-0.37%
2024/10/04	5.1	58.38	2	59.71	58.20	3	1,850	0.16%
2024/10/01	2	58.00	5	57.96	58.00	-3	1,827	-0.16%
2024/09/26	0.1	58.10	3	58.00	56.30	-3	1,831	-0.16%
2024/09/25	5	55.84	0	0.00	55.60	5	1,819	0.27%
2024/09/24	3	55.93	1	55.60	55.50	2	1,827	0.11%
2024/09/23	5	57.06	1	57.60	56.90	4	1,824	0.22%
2024/09/20	4	57.10	0	56.50	57.40	4	1,825	0.22%
2024/09/19	2	57.65	0	0.00	57.30	2	1,830	0.11%
2024/09/18	1	59.40	5	58.68	57.70	-4	1,834	-0.22%
2024/09/16	16	60.06	31	59.67	59.00	-15	1,822	-0.82%
2024/09/13	1	57.90	16	57.53	58.10	-15	1,768	-0.85%
2024/09/12	0	0.00	2	52.90	52.90	-2	1,736	-0.12%
2024/09/11	2	52.80	1	53.20	52.60	1	1,745	0.06%
2024/09/10	1	53.00	1	53.20	53.00	0	1,744	0.00%
2024/09/06	2	55.10	0	0.00	55.10	2	1,730	0.12%
2024/09/05	0	0.00	4	56.60	55.40	-4	1,732	-0.23%
2024/09/04	20	55.75	13	55.40	55.30	7	1,724	0.41%
2024/09/03	4	59.75	3	59.30	59.10	1	1,702	0.06%
2024/09/02	2	59.40	3	58.80	59.30	-1	1,707	-0.06%
2024/08/30	5.1	59.62	11	60.08	59.70	-5.9	1,692	-0.35%
2024/08/29	3	57.20	11.2	57.43	58.40	-8.2	1,658	-0.49%
2024/08/28	0	0.00	5	57.40	57.00	-5	1,665	-0.30%
2024/08/27	2	56.50	0	0.00	57.10	2	1,702	0.12%
2024/08/26	8	56.26	22	57.04	57.10	-14	1,688	-0.83%
2024/08/23	0	0.00	1	54.00	54.10	-1	1,641	-0.06%
2024/08/21	0	52.50	0.1	52.50	52.70	-0.1	1,653	-0.01%
2024/08/20	0	0.00	0.1	53.00	53.30	-0.1	1,650	-0.01%
2024/08/19	1	52.80	1.4	52.83	52.50	-0.4	1,649	-0.02%
2024/08/16	0	0.00	0	55.10	55.00	0	1,629	0.00%
2024/08/15	0	0.00	1	53.20	53.20	-1	1,608	-0.06%
2024/08/14	1	52.50	1	54.10	52.70	0	1,597	0.00%
2024/08/13	2	53.70	1	53.90	53.80	1	1,588	0.06%
2024/08/08	0	0.00	5	50.04	49.75	-5	1,538	-0.32%
2024/08/07	1.2	50.37	7	50.37	50.30	-5.8	1,532	-0.38%
2024/08/06	6	48.61	1	45.15	49.05	5	1,519	0.33%
2024/08/05	2	48.15	5	47.60	46.95	-3	1,465	-0.20%
2024/08/02	2	53.30	4	51.70	51.60	-2	1,412	-0.14%
2024/08/01	0	0.00	0.2	54.60	55.50	-0.2	1,364	-0.01%
2024/07/31	0	0.00	1	53.90	54.00	-1	1,345	-0.07%
2024/07/30	0	0.00	6	53.52	53.90	-6	1,346	-0.45%
2024/07/29	0	0.00	5	52.06	52.60	-5	1,333	-0.37%
2024/07/26	5	50.00	6	52.00	51.50	-1	1,337	-0.07%
2024/07/23	0	0.00	2	52.70	53.00	-2	1,330	-0.15%
2024/07/22	1.4	51.57	22	51.53	51.90	-20.6	1,327	-1.55%
2024/07/19	4	52.28	0	52.50	52.50	4	1,316	0.30%
2024/07/18	6	51.82	6	50.53	51.60	0	1,302	0.00%
2024/07/17	9.1	53.45	10	53.79	53.10	-0.9	1,279	-0.07%
2024/07/16	12	55.02	10	53.82	54.70	2	1,258	0.16%
2024/07/15	99	54.86	84	55.02	54.90	15	1,186	1.26%
2024/07/12	5	51.12	38	52.00	52.00	-33	977	-3.38%
2024/07/11	2	46.78	3	46.82	47.35	-1	901	-0.11%
2024/07/10	3	41.10	1	43.05	43.05	2	805	0.25%
2024/07/08	1	39.65	0	0.00	39.75	1	763	0.13%
2024/07/05	0	0.00	2	38.35	39.05	-2	756	-0.26%
2024/07/04	0	38.25	0	0.00	38.15	0	745	0.00%
2024/07/01	3.1	38.50	0	0.00	38.10	3.1	741	0.42%
2024/06/28	1.7	38.68	0	0.00	38.70	1.7	750	0.22%
2024/06/26	0.3	38.90	0.1	38.75	38.65	0.2	758	0.02%
2024/06/25	1	37.65	0	0.00	38.70	1	768	0.13%
2024/06/21	0	0.00	7	38.00	38.00	-7	759	-0.92%
2024/06/19	3	38.02	0	0.00	37.85	3	762	0.39%
2024/06/18	12.1	38.23	2	38.15	38.20	10.1	753	1.34%
2024/06/17	3	38.87	0	0.00	38.90	3	742	0.40%
2024/06/13	7	38.71	0	0.00	38.55	7	756	0.93%
2024/06/12	16	38.86	0	0.00	38.95	16	755	2.12%
2024/06/11	1	38.90	0	0.00	38.90	1	762	0.13%
2024/06/06	11	39.25	0	0.00	39.00	11	798	1.38%
2024/06/04	2	40.55	0	0.00	40.65	2	796	0.25%
2024/06/03	1	42.10	1	41.30	41.20	0	800	0.00%
2024/05/29	2	40.30	0	0.00	40.30	2	777	0.26%
2024/05/27	0	0.00	1	40.00	40.50	-1	797	-0.13%
2024/05/24	3	39.77	0	0.00	40.70	3	790	0.38%
2024/05/23	3	40.62	0	0.00	40.40	3	786	0.38%
2024/05/22	1	41.65	0.5	41.50	41.75	0.6	773	0.07%
2024/05/21	3	40.60	0	0.00	40.70	3	761	0.40%
2024/05/17	0	0.00	2	42.00	41.40	-2	754	-0.26%
2024/05/16	0	41.75	0	0.00	41.50	0	748	0.00%
2024/05/09	0	0.00	2	42.02	41.70	-2	737	-0.27%
2024/05/08	0	0.00	1	42.10	42.10	-1	733	-0.14%
2024/05/06	2	42.45	3	42.45	42.45	-1	726	-0.13%
2024/05/03	0	42.37	0	42.41	42.20	0	720	0.00%
2024/05/02	0	41.35	0	0.00	41.90	0	709	0.00%
2024/04/22	0	0.00	1	38.75	38.55	-1	683	-0.15%
2024/04/19	0	38.00	0	0.00	38.40	0	681	0.00%
2024/04/16	1	38.64	0	0.00	38.05	1	667	0.15%
2024/04/15	0	39.90	1	39.90	39.65	-1	654	-0.15%
2024/04/12	0	0.00	0	39.75	39.35	0	649	0.00%
2024/04/10	1	40.00	0	0.00	40.00	1	641	0.16%
2024/04/09	0	0.00	2	39.75	39.90	-2	636	-0.31%
2024/04/08	1	38.95	0	0.00	39.50	1	629	0.16%
2024/04/03	0	0.00	2	39.20	39.00	-2	621	-0.32%
2024/04/02	0	0.00	0	39.70	39.35	0	612	0.00%
2024/04/01	0	0.00	0	40.40	40.25	0	594	0.00%
2024/03/29	4	39.88	1	40.05	40.35	3	585	0.51%
2024/03/28	0	0.00	1	40.40	40.10	-1	566	-0.18%
2024/03/27	1	40.80	0	0.00	40.60	1	552	0.18%
2024/03/26	0	41.77	0	0.00	40.70	0	545	0.00%
2024/03/25	0	42.05	0	0.00	42.20	0	534	0.00%
2024/03/22	0	41.60	1	41.75	41.65	-1	528	-0.18%
2024/03/21	0	41.85	0	0.00	41.55	0	520	0.00%
2024/03/20	0	41.44	0	0.00	41.00	0	519	0.00%
2024/03/19	1	41.50	0	0.00	41.15	1	515	0.20%
2024/03/18	0.1	41.10	0	0.00	41.70	0.1	504	0.02%
2024/03/15	3	40.77	0	0.00	40.45	3	486	0.62%
2024/03/14	0	41.25	0	0.00	41.25	0	474	0.00%
2024/03/13	2.6	40.77	0	0.00	40.20	2.6	459	0.57%
2024/03/12	0	43.39	1	42.15	42.15	-1	426	-0.23%
2024/03/11	1	43.35	0	0.00	42.65	1	397	0.25%
2024/03/08	5	43.02	1	42.25	42.35	4	378	1.06%
2024/03/07	0.5	45.00	1	43.60	43.60	-0.5	358	-0.14%
2024/03/06	10	43.27	5	44.23	43.75	5	336	1.49%
2024/03/05	0.2	44.24	0	0.00	42.90	0.2	301	0.07%
2024/03/04	3.3	44.68	3	44.50	44.65	0.3	272	0.09%
2024/03/01	3	45.57	0	0.00	45.45	3	258	1.16%
2024/02/29	3	45.90	1	46.20	45.90	2	244	0.82%
2024/02/27	2	47.30	0	0.00	46.80	2	224	0.89%
2024/02/26	3.9	47.88	0	0.00	47.40	3.9	224	1.75%
2024/02/23	1	49.60	0	0.00	48.80	1	218	0.46%
2024/02/22	0	49.95	0	0.00	49.75	0	223	0.00%
2024/02/21	0	51.10	2	50.10	49.90	-2	222	-0.90%
2024/02/19	1	50.40	7	50.49	50.40	-6	220	-2.72%
2024/02/15	5	49.54	2	48.80	49.65	3	221	1.36%
2024/02/05	0	47.60	0	0.00	47.00	0	211	0.00%
2024/02/02	0	47.85	0	0.00	47.30	0	213	0.00%
2024/01/31	0	48.75	1	47.45	47.40	-1	214	-0.47%
2024/01/30	0	48.50	0	0.00	47.85	0	220	0.00%
2024/01/22	0.1	48.50	0	0.00	48.35	0.1	273	0.02%
2024/01/17	2	47.95	0	0.00	47.65	2	314	0.64%
2024/01/15	1	48.65	0	0.00	49.30	1	317	0.32%
2024/01/11	1	48.70	0	0.00	48.70	1	331	0.30%
2024/01/10	3	49.10	1	49.00	48.85	2	338	0.59%
2024/01/05	2	50.20	2	50.20	49.85	0	350	0.00%
2024/01/04	1	49.80	0	0.00	49.75	1	351	0.28%
2024/01/02	0	0.00	1	50.00	50.50	-1	405	-0.25%
2023/12/28	0	0.00	1	49.85	50.00	-1	407	-0.25%
2023/12/27	0	0.00	13	49.89	49.95	-13	409	-3.17%
2023/12/25	1	49.15	0	0.00	49.25	1	418	0.24%
2023/12/21	1	49.80	0	0.00	49.80	1	431	0.23%
2023/12/20	0	50.50	0	0.00	49.80	0	433	0.00%
2023/12/12	0	0.00	1	50.20	50.10	-1	471	-0.21%
2023/12/08	0	50.70	0	0.00	50.70	0	491	0.00%
2023/12/07	1	49.90	0	0.00	49.60	1	498	0.20%
2023/12/05	0	0.00	3	50.87	50.80	-3	519	-0.58%
2023/12/01	2	50.75	6	51.12	51.10	-4	578	-0.69%
2023/11/30	0	0.00	0.2	50.50	50.50	-0.2	594	-0.03%
2023/11/29	1	50.50	0	0.00	50.40	1	612	0.17%
2023/11/27	1	49.70	0	50.30	49.15	1	631	0.16%
2023/11/24	1	50.10	0	0.00	50.10	1	653	0.15%
2023/11/22	2	50.00	2	50.00	49.90	0	650	0.00%
2023/11/21	1	49.95	0	0.00	50.10	1	650	0.15%
2023/11/20	1	48.90	0	49.25	49.05	1	647	0.15%
2023/11/16	0	0.00	1	48.60	48.65	-1	657	-0.15%
2023/11/15	1	48.15	0	0.00	48.10	1	664	0.15%
2023/11/10	3	46.35	1	46.35	46.55	2	678	0.29%
2023/11/09	1	47.15	1	47.25	47.15	0	706	0.00%
2023/11/08	1.2	48.08	0	0.00	48.05	1.2	737	0.16%
2023/11/07	3	48.10	0	0.00	48.00	3	742	0.40%
2023/11/06	1	49.50	0	0.00	49.65	1	744	0.13%
2023/11/02	0	0.00	0	47.50	46.90	0	749	0.00%
2023/11/01	2	46.10	1	45.70	45.60	1	760	0.13%
2023/10/31	0	0.00	3	48.18	46.65	-3	758	-0.40%
2023/10/27	3.1	47.08	2	47.08	46.85	1.1	768	0.14%
2023/10/26	1	48.80	0	0.00	47.90	1	764	0.13%
2023/10/25	4	49.28	1	49.15	49.10	3	759	0.39%
2023/10/24	3	50.12	0	0.00	49.90	3	754	0.40%
2023/10/23	1	50.70	0	0.00	50.80	1	758	0.13%
2023/10/20	2	50.03	0	0.00	49.95	2	762	0.26%
2023/10/18	1	51.80	0	0.00	51.60	1	767	0.13%
2023/10/17	0	0.00	16.4	52.92	52.80	-16.4	764	-2.15%
2023/10/13	0.1	53.20	0	0.00	52.80	0.1	797	0.01%
2023/10/12	0	0.00	0.1	53.70	53.50	-0.1	821	-0.01%
2023/10/11	3	52.87	1	52.70	52.50	2	842	0.24%
2023/10/06	11.1	53.21	1	52.71	52.70	10	861	1.16%
2023/10/03	1	57.20	5	57.70	57.20	-4	866	-0.46%
2023/10/02	0	0.00	11	57.66	57.80	-11	890	-1.23%
2023/09/28	3	56.40	10	56.25	56.30	-7	946	-0.74%
2023/09/27	1	55.80	2	54.70	55.00	-1	1,018	-0.10%
2023/09/26	1	57.00	0	0.00	56.60	1	1,135	0.09%
2023/09/25	0	57.60	0	0.00	57.30	0	1,169	0.00%
2023/09/22	0	0.00	15	56.50	56.80	-15	1,182	-1.27%
2023/09/19	0	0.00	2	58.35	58.50	-2	1,193	-0.17%
2023/09/15	1	57.00	0	0.00	57.50	1	1,178	0.08%
2023/09/12	5	54.90	0	0.00	54.70	5	1,182	0.42%
2023/09/11	7	55.41	0	56.00	55.10	7	1,192	0.59%
2023/09/08	0	0.00	10	56.46	56.60	-10	1,201	-0.83%
2023/09/07	2	56.30	0	0.00	56.10	2	1,204	0.17%
2023/09/06	5	56.96	1	57.60	57.00	4	1,200	0.33%
2023/09/05	0	0.00	7	59.83	60.10	-7	1,176	-0.59%
2023/09/04	0	0.00	11	59.23	58.80	-11	1,174	-0.94%
2023/09/01	0	58.00	1	58.00	57.70	-1	1,180	-0.08%
2023/08/31	0	0.00	17	57.47	57.10	-17	1,245	-1.36%
2023/08/30	6	56.35	3	56.03	56.60	3	1,275	0.24%
2023/08/29	0	54.40	1	53.50	54.00	-1	1,264	-0.08%
2023/08/28	1	52.70	1	53.30	53.00	0	1,275	0.00%
2023/08/24	1	52.50	0	0.00	52.50	1	1,345	0.07%
2023/08/23	4	52.52	0	0.00	52.30	4	1,377	0.29%
2023/08/22	1	52.30	1	52.20	52.80	0	1,386	0.00%
2023/08/21	0	0.00	2	52.50	52.70	-2	1,390	-0.14%
2023/08/18	1	51.70	0	0.00	51.60	1	1,391	0.07%
2023/08/15	4.2	53.04	0	0.00	52.70	4.2	1,466	0.29%
2023/08/14	15	54.63	1.1	54.80	54.60	13.9	1,451	0.96%
2023/08/11	2	60.90	0	0.00	60.60	2	1,469	0.14%
2023/08/10	0	0.00	0	61.00	61.60	0	1,478	0.00%
2023/08/09	0	0.00	0.2	61.60	61.60	-0.2	1,472	-0.01%
2023/08/08	0	61.80	0	0.00	62.10	0	1,469	0.00%
2023/08/07	0	0.00	4	60.40	61.00	-4	1,463	-0.27%
2023/08/04	10	58.03	0	0.00	57.70	10	1,453	0.69%
2023/08/02	5	59.10	0	0.00	58.20	5	1,450	0.34%
2023/07/31	2	61.95	11	62.09	62.00	-9	1,445	-0.62%
2023/07/28	0	0.00	4	62.38	62.40	-4	1,434	-0.28%
2023/07/27	0	0.00	8	63.03	63.10	-8	1,432	-0.56%
2023/07/26	3.1	62.53	0	0.00	61.90	3.1	1,431	0.22%
2023/07/25	0	0.00	1	63.20	63.40	-1	1,429	-0.07%
2023/07/24	2.1	62.67	2	63.55	62.60	0.1	1,430	0.01%
2023/07/21	4	63.23	0.1	63.30	63.20	3.9	1,433	0.27%
2023/07/20	0	0.00	5	65.40	65.10	-5	1,449	-0.35%
2023/07/19	1	65.10	9.8	65.18	63.90	-8.8	1,450	-0.61%
2023/07/18	0	0.00	13	66.47	66.00	-13	1,452	-0.90%
2023/07/17	4.2	66.96	2	66.85	67.40	2.2	1,444	0.15%
2023/07/14	1	66.60	5	66.60	66.00	-4	1,433	-0.28%
2023/07/13	0.1	67.90	3	67.13	67.10	-2.9	1,439	-0.20%
2023/07/12	0	0.00	5	66.80	67.00	-5	1,424	-0.35%
2023/07/11	3	67.57	0	0.00	66.90	3	1,426	0.21%
2023/07/10	3	67.00	1	66.10	66.00	2	1,502	0.13%
2023/07/07	2	65.20	2	66.50	66.80	0	1,574	0.00%
2023/07/06	17	65.40	6.1	65.52	65.80	11	1,633	0.67%
2023/07/05	21	68.25	5.3	69.20	67.80	15.7	1,583	0.99%
2023/07/04	10.7	69.54	22.3	68.91	70.20	-11.6	1,531	-0.76%
2023/07/03	5.4	63.52	12	64.81	65.10	-6.6	1,416	-0.47%
2023/06/30	0	0.00	3	63.27	63.20	-3	1,386	-0.22%
2023/06/29	1	60.90	1	61.30	61.20	0	1,386	0.00%
2023/06/28	5	60.00	0	60.50	60.00	5	1,381	0.36%
2023/06/27	5	59.86	0.3	59.93	59.60	4.7	1,384	0.34%
2023/06/26	0	61.50	2	60.90	61.10	-2	1,385	-0.14%
2023/06/21	0	0.00	0.1	61.20	61.20	-0.1	1,385	-0.01%
2023/06/20	4.1	60.71	1.1	60.58	60.80	3	1,387	0.21%
2023/06/16	0.1	63.00	1	62.70	62.30	-0.9	1,377	-0.07%
2023/06/15	5	62.90	3	63.17	63.10	2	1,374	0.15%
2023/06/14	3.1	62.37	0	0.00	62.20	3.1	1,365	0.23%
2023/06/13	3	63.50	4	64.30	63.50	-1	1,352	-0.07%
2023/06/12	10.2	63.77	3	64.30	64.20	7.2	1,356	0.53%
2023/06/09	2.2	64.17	0	0.00	64.10	2.2	1,352	0.16%
2023/06/08	2.1	65.04	1	65.10	64.70	1.1	1,344	0.08%
2023/06/07	4.1	63.86	4	63.60	64.70	0.1	1,344	0.01%
2023/06/06	116.1	65.92	114	65.20	64.80	2.1	1,326	0.16%	大買/大賣/
2023/06/05	1.2	62.71	7	63.24	63.80	-5.9	1,275	-0.46%
2023/06/01	0	0.00	1	62.70	62.20	-1	1,257	-0.08%
2023/05/31	1	62.90	4	62.50	63.00	-3	1,256	-0.24%
2023/05/30	1	61.90	5	61.62	61.80	-4	1,214	-0.33%
2023/05/29	1.1	60.67	42	60.84	60.80	-40.9	1,232	-3.32%
2023/05/26	5	60.86	0	0.00	60.80	5	1,213	0.41%
2023/05/25	0	0.00	1	61.90	61.30	-1	1,216	-0.08%
2023/05/24	0.1	61.14	1	61.40	61.50	-0.9	1,235	-0.07%
2023/05/23	3	61.46	2.1	61.30	61.40	1	1,262	0.08%
2023/05/22	4.2	61.79	2	61.15	61.50	2.2	1,318	0.17%
2023/05/19	11	59.76	7.1	60.02	59.60	3.9	1,270	0.31%
2023/05/18	1.2	59.18	15	59.50	59.10	-13.8	1,261	-1.10%
2023/05/17	1	60.10	3	59.70	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	2	57.05	57.20	-2	1,197	-0.17%
2023/05/15	2	55.50	2	56.00	55.60	0	1,190	0.00%
2023/05/12	1	55.50	3	55.80	55.50	-2	1,198	-0.17%
2023/05/11	2.1	55.02	0	0.00	55.10	2.1	1,200	0.17%
2023/05/10	3.1	55.56	2	56.05	55.90	1.1	1,203	0.09%
2023/05/08	0	54.50	1	55.28	55.30	-1	1,226	-0.08%
2023/05/05	2	55.00	0	0.00	54.50	2	1,221	0.16%
2023/05/04	4	54.10	0	54.60	54.40	4	1,241	0.32%
2023/05/03	2	54.10	1	54.50	54.20	1	1,251	0.08%
2023/04/26	2	53.70	0.9	54.00	54.30	1.1	1,256	0.09%
2023/04/25	8	54.05	3	55.50	53.90	5	1,252	0.40%
2023/04/24	5	56.28	0.1	56.90	56.20	4.9	1,227	0.40%
2023/04/21	1	57.00	4	56.70	56.70	-3	1,227	-0.24%
2023/04/20	1	59.21	3	59.20	58.40	-2	1,207	-0.16%
2023/04/19	2	60.20	0	0.00	59.80	2	1,203	0.17%
2023/04/18	4	60.80	12	61.30	60.40	-8	1,192	-0.67%
2023/04/17	10	61.40	0	0.00	61.40	10	1,171	0.85%
2023/04/14	5	61.58	5.4	61.94	61.70	-0.4	1,163	-0.03%
2023/04/13	21	62.63	7.6	62.27	61.50	13.4	1,151	1.17%
2023/04/12	66	62.15	51	62.05	63.60	15	1,060	1.41%
2023/04/11	71	61.77	26	61.60	62.10	45	976	4.61%
2023/04/10	1	59.40	1	59.40	59.00	0	898	0.00%
2023/04/07	0	60.10	0	0.00	59.80	0	893	0.00%
2023/04/06	0	0.00	17	60.12	60.10	-17	873	-1.95%
2023/03/31	16	59.15	0	59.50	59.20	16	868	1.85%
2023/03/30	1	58.80	0	59.30	59.20	1	867	0.12%
2023/03/29	2	59.90	0	0.00	59.60	2	860	0.23%
2023/03/28	1	59.50	0	59.40	59.80	1	878	0.11%
2023/03/27	1	60.50	0	0.00	60.40	1	880	0.11%
2023/03/24	3	59.60	0	0.00	59.80	3	893	0.34%
2023/03/23	0	58.90	5	59.16	59.40	-5	897	-0.56%
2023/03/22	1	58.70	0	0.00	58.90	1	904	0.11%
2023/03/21	0	58.23	0	0.00	58.20	0	911	0.00%
2023/03/20	0	57.90	1	57.60	57.70	-1	924	-0.11%
2023/03/16	0	56.00	0	55.90	56.00	0	932	0.00%
2023/03/15	2	56.50	1	57.58	56.50	1	950	0.10%
2023/03/14	5	57.40	0	57.80	57.00	5	982	0.51%
2023/03/13	0.1	58.77	1	58.00	58.60	-0.9	996	-0.09%
2023/03/10	1	59.40	0.1	59.10	59.00	0.9	1,031	0.09%
2023/03/09	3	60.80	0	0.00	60.80	3	1,055	0.28%
2023/03/08	1	61.80	1	61.60	61.20	0	1,091	0.00%
2023/03/07	5	62.30	5	62.54	62.30	0	1,128	0.00%
2023/03/06	1	61.80	0	0.00	61.90	1	1,232	0.08%
2023/03/03	0	59.63	1	58.80	59.40	-1	1,250	-0.08%
2023/03/02	1	58.00	6	58.32	58.40	-5	1,318	-0.38%
2023/03/01	16.1	58.28	4.3	58.74	58.70	11.8	1,338	0.88%
2023/02/24	8	61.35	4.2	61.29	61.10	3.8	1,335	0.28%
2023/02/23	0	0.00	2.7	62.23	62.80	-2.7	1,332	-0.20%
2023/02/22	23	62.51	29	62.51	62.30	-6	1,384	-0.43%
2023/02/21	12	64.39	4	64.03	64.50	8	1,383	0.58%
2023/02/20	5.5	64.03	16	64.14	64.90	-10.5	1,384	-0.76%
2023/02/17	1	61.50	12.1	60.82	61.60	-11.1	1,339	-0.82%
2023/02/16	0	0.00	2	60.30	60.30	-2	1,354	-0.15%
2023/02/15	0	0.00	1	59.30	59.40	-1	1,470	-0.07%
2023/02/14	0	0.00	1	59.20	59.30	-1	1,502	-0.07%
2023/02/13	0	0.00	1	59.80	59.60	-1	1,553	-0.06%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/09	0	0.00	1	60.10	60.00	-1	1,678	-0.06%
2023/02/08	2	60.65	0	0.00	60.40	2	1,761	0.11%
2023/02/07	0	0.00	10	60.47	60.60	-10	1,818	-0.55%
2023/02/06	2	59.90	0	0.00	59.80	2	1,853	0.11%
2023/02/03	2	60.15	2	60.05	59.80	0	1,867	0.00%
2023/02/02	0	0.00	3	59.93	60.20	-3	1,864	-0.16%
2023/02/01	1	58.40	3	58.70	59.20	-2	1,846	-0.11%
2023/01/31	3	58.10	5.1	57.31	58.10	-2.1	1,855	-0.11%
2023/01/30	1	56.80	5	56.50	56.70	-4	1,860	-0.21%
2023/01/13	1	54.80	0	0.00	54.80	1	1,930	0.05%
2023/01/11	0	56.00	2	55.95	56.20	-2	2,051	-0.10%
2023/01/10	0	55.10	3	55.10	55.20	-3	2,092	-0.14%
2023/01/09	1	54.70	3	54.90	54.90	-2	2,110	-0.09%
2023/01/06	1	54.10	3	53.50	54.10	-2	2,123	-0.09%
2023/01/05	2	54.00	1	53.90	53.80	1	2,158	0.05%
2023/01/04	1	53.90	1	53.30	53.50	0	2,166	0.00%
2023/01/03	0	0.00	2	53.60	53.60	-2	2,201	-0.09%
2022/12/30	3.1	53.11	7	53.36	53.30	-3.9	2,215	-0.18%
2022/12/29	3	52.70	0	0.00	53.30	3	2,240	0.13%
2022/12/28	7	54.29	1	54.70	53.60	6	2,268	0.26%
2022/12/27	2.1	55.00	0	0.00	54.90	2.1	2,280	0.09%
2022/12/26	1	54.70	1	54.60	54.60	0	2,288	0.00%
2022/12/23	6	53.90	6	54.33	54.50	0	2,306	0.00%
2022/12/22	0	0.00	1	54.90	54.90	-1	2,315	-0.04%
2022/12/21	6	54.82	1	54.60	54.60	5	2,345	0.21%
2022/12/20	10	56.23	5	56.28	55.10	5	2,360	0.21%
2022/12/19	13	57.06	7	56.97	56.70	6	2,384	0.25%
2022/12/16	11	57.63	10	57.98	57.50	1	2,412	0.04%
2022/12/14	9	59.27	9	59.71	59.80	0	2,416	0.00%
2022/12/13	3	58.87	0	0.00	59.20	3	2,423	0.12%
2022/12/12	7	58.01	43	58.21	59.50	-36	2,431	-1.48%
2022/12/09	5	58.80	25	58.89	58.70	-20	2,452	-0.82%
2022/12/08	7	58.53	5	58.52	58.50	2	2,507	0.08%
2022/12/07	9	59.50	4	58.70	58.50	5	2,530	0.20%
2022/12/06	10	60.08	3	59.50	59.50	7	2,550	0.27%
2022/12/05	3	60.60	3	60.97	61.00	0	2,535	0.00%
2022/12/02	19	61.07	4	61.00	60.80	15	2,533	0.59%
2022/12/01	20	60.51	3	60.37	60.10	17	2,520	0.67%
2022/11/30	5	59.54	34.2	59.63	59.90	-29.2	2,559	-1.14%
2022/11/29	14	59.04	1	59.10	59.50	13	2,584	0.50%
2022/11/28	5	59.64	11.1	59.69	59.30	-6.1	2,579	-0.23%
2022/11/25	23	57.33	0	0.00	57.00	23	2,496	0.92%
2022/11/24	2.1	56.93	20.1	57.55	58.40	-18	2,494	-0.72%
2022/11/23	9	56.22	1.1	56.23	56.60	7.9	2,496	0.32%
2022/11/22	3	55.40	1	55.80	55.80	2	2,503	0.08%
2022/11/21	7	54.86	0	0.00	54.30	7	2,511	0.28%
2022/11/18	24	56.47	2	57.49	55.30	22	2,529	0.87%
2022/11/17	13.1	55.77	2	55.85	55.90	11.1	2,533	0.44%
2022/11/16	3	55.37	1	55.70	55.20	2	2,568	0.08%
2022/11/15	2	54.30	33	54.30	54.80	-31	2,672	-1.16%
2022/11/14	3	53.60	4	53.63	54.20	-1	2,894	-0.03%
2022/11/11	34	53.91	12	54.28	53.10	22	2,889	0.76%
2022/11/10	13	55.25	6	55.33	55.10	7	2,772	0.25%
2022/11/09	10	55.38	9.1	55.50	55.90	1	2,749	0.03%
2022/11/08	9	54.48	12	55.08	54.40	-3	2,707	-0.11%
2022/11/07	9	53.28	8	53.46	53.50	1	2,618	0.04%
2022/11/04	9.1	53.28	9	53.36	53.50	0.1	2,589	0.00%
2022/11/03	3	52.00	2	53.10	53.10	1	2,522	0.04%
2022/11/02	5	51.42	15	52.29	51.90	-10	2,493	-0.40%
2022/11/01	0	0.00	2	50.30	50.70	-2	2,461	-0.08%
2022/10/27	1	49.20	0	0.00	49.35	1	2,476	0.04%
2022/10/26	2	48.75	0	0.00	48.20	2	2,471	0.08%
2022/10/25	3	50.07	0	0.00	50.00	3	2,459	0.12%
2022/10/21	1	50.20	36	50.84	50.30	-35	2,409	-1.45%
2022/10/20	21	49.95	4	50.18	50.30	17	2,390	0.71%
2022/10/19	30	52.03	77	52.65	51.60	-47	2,364	-1.99%
2022/10/18	74	51.43	5.1	51.18	51.50	68.9	2,275	3.03%
2022/10/17	3	48.38	4	47.95	49.45	-1	2,245	-0.04%
2022/10/14	4	48.28	0	0.00	49.15	4	2,239	0.18%
2022/10/13	0.1	49.00	10	46.86	46.25	-9.9	2,233	-0.45%
2022/10/12	10	49.35	2	48.80	49.55	8	2,202	0.36%
2022/10/11	5	49.76	0	0.00	48.85	5	2,200	0.23%
2022/10/05	2	52.10	11	51.95	51.70	-9	2,183	-0.41%
2022/10/03	10	49.50	1	49.80	49.80	9	2,161	0.42%
2022/09/30	4	48.48	7	48.47	49.80	-3	2,167	-0.14%
2022/09/29	3	50.07	5	49.69	49.80	-2	2,182	-0.09%
2022/09/28	3	51.80	0	0.00	49.50	3	2,208	0.14%
2022/09/27	3	51.33	1	51.90	53.60	2	2,273	0.09%
2022/09/26	6	52.27	6	51.80	51.30	0	2,288	0.00%
2022/09/23	5	55.18	1.1	54.21	54.60	4	2,271	0.17%
2022/09/22	2	55.85	2	55.85	55.70	0	2,257	0.00%
2022/09/21	0	0.00	0.1	57.60	56.80	-0.1	2,245	0.00%
2022/09/19	5	57.60	0	57.60	57.30	5	2,247	0.22%
2022/09/16	2	59.80	1	60.40	58.90	1	2,240	0.04%
2022/09/15	1	60.19	9	59.52	60.30	-8	2,236	-0.36%
2022/09/14	3	57.50	1.1	57.45	58.00	2	2,206	0.09%
2022/09/13	8	59.20	13	58.98	58.90	-5	2,210	-0.23%
2022/09/12	5	57.82	1	58.80	58.00	4	2,208	0.18%
2022/09/08	0	0.00	1	57.70	57.70	-1	2,238	-0.04%
2022/09/07	9.2	56.80	7	56.91	56.60	2.2	2,244	0.10%
2022/09/06	10	59.20	11	59.38	58.10	-1	2,278	-0.04%
2022/09/05	11	58.64	3	57.93	57.80	8	2,240	0.36%
2022/09/02	9	61.30	5	61.04	60.90	4	2,251	0.18%
2022/09/01	5	60.26	2.1	60.52	60.50	2.9	2,218	0.13%
2022/08/31	6	61.12	3	61.23	61.80	3	2,218	0.14%
2022/08/30	3	61.47	3	61.23	61.10	0	2,198	0.00%
2022/08/29	3	58.67	4	58.68	59.20	-1	2,140	-0.05%
2022/08/26	1	60.60	1	60.50	60.60	0	2,130	0.00%
2022/08/25	5	59.18	4	59.60	59.00	1	2,116	0.05%
2022/08/24	12.1	59.63	4	59.40	58.90	8.1	2,111	0.38%
2022/08/23	17	60.89	8	60.82	60.90	9	2,081	0.43%
2022/08/22	32	62.67	24.1	63.13	62.80	8	2,037	0.39%
2022/08/19	56	61.89	42	62.10	62.30	14	1,915	0.73%
2022/08/18	1	59.30	2	60.04	61.90	-1	1,693	-0.06%
2022/08/17	2	56.80	1	56.80	56.30	1	1,708	0.06%
2022/08/16	1.3	56.97	2	57.70	56.80	-0.7	1,730	-0.04%
2022/08/12	0	56.20	0	0.00	56.80	0	1,730	0.00%
2022/08/11	3	56.00	4	56.30	55.80	-1	1,787	-0.06%
2022/08/10	5	54.96	5	55.32	55.90	0	1,807	0.00%
2022/08/09	5	54.90	3	55.63	55.70	2	1,793	0.11%
2022/08/08	1	56.20	1	54.90	56.00	0	1,771	0.00%
2022/08/05	2	56.00	0	0.00	56.70	2	1,759	0.11%
2022/08/04	2.4	56.42	2	54.90	55.70	0.4	1,760	0.03%
2022/08/03	2.2	56.89	0	0.00	56.60	2.2	1,760	0.13%
2022/08/02	1	58.10	0	0.00	57.70	1	1,791	0.06%
2022/07/28	1	60.40	0	0.00	60.80	1	1,940	0.05%
2022/07/27	0	0.00	2	61.10	61.30	-2	1,973	-0.10%
2022/07/26	2	61.35	0	0.00	61.10	2	1,980	0.10%
2022/07/22	3	64.70	1	64.30	63.30	2	1,996	0.10%
2022/07/21	0.1	63.00	0	0.00	64.20	0.1	2,010	0.00%
2022/07/20	0	0.00	10	63.42	63.40	-10	2,054	-0.49%
2022/07/19	1	62.80	2	62.60	62.30	-1	2,122	-0.05%
2022/07/18	0	0.00	3	62.90	63.00	-3	2,292	-0.13%
2022/07/15	10	62.00	0	0.00	62.50	10	2,303	0.43%
2022/07/14	0	0.00	1	61.00	62.30	-1	2,321	-0.04%
2022/07/13	4	59.88	0	0.00	59.00	4	2,314	0.17%
2022/07/12	8.1	60.61	1	60.40	60.50	7.1	2,295	0.31%
2022/07/08	1	65.80	4	65.08	65.80	-3	2,316	-0.13%
2022/07/06	6	63.48	0	62.50	61.80	6	2,326	0.26%
2022/07/05	7	62.87	15	62.28	64.70	-8	2,343	-0.34%
2022/07/04	9	66.24	4	66.30	66.40	5	2,278	0.22%
2022/07/01	1	69.30	22.2	66.60	65.60	-21.2	2,296	-0.92%
2022/06/30	6	70.10	22	70.61	69.30	-16	2,309	-0.69%
2022/06/27	1	74.00	0	0.00	74.00	1	2,560	0.04%
2022/06/24	0	72.00	0	0.00	72.30	0	2,610	0.00%
2022/06/23	6	69.77	6	70.40	71.70	0	2,678	0.00%
2022/06/22	0	0.00	13	74.18	71.40	-13	2,769	-0.47%
2022/06/21	35	73.72	1	73.50	74.20	34	2,922	1.16%
2022/06/20	0	0.00	13	72.42	72.90	-13	3,030	-0.43%
2022/06/17	0	0.00	6	72.07	74.00	-6	3,136	-0.19%
2022/06/16	1	76.40	0	0.00	74.50	1	3,133	0.03%
2022/06/15	0	76.30	1	75.80	75.70	-1	3,125	-0.03%
2022/06/14	4	78.73	0	0.00	78.50	4	3,095	0.13%
2022/06/13	12	79.41	15	78.91	79.70	-3	3,072	-0.10%
2022/06/10	9	83.00	8	83.53	83.20	1	3,034	0.03%
2022/06/09	29	83.99	1	84.40	83.90	28	3,029	0.93%
2022/06/08	1	85.91	1	85.60	85.50	0	3,016	0.00%
2022/06/07	4	86.50	0	0.00	86.40	4	3,054	0.13%
2022/06/06	3	86.63	0.1	87.50	86.30	2.9	3,077	0.09%
2022/06/02	4	88.65	3	88.23	88.10	1	3,112	0.03%
2022/06/01	3	90.67	2	91.45	89.80	1	3,228	0.03%
2022/05/31	6	89.37	5	90.50	91.20	1	3,297	0.03%
2022/05/27	3	87.51	0	0.00	87.20	3	3,390	0.09%
2022/05/26	2	88.65	2	89.35	88.10	0	3,408	0.00%
2022/05/25	3	87.87	7.2	88.29	88.60	-4.2	3,438	-0.12%
2022/05/24	7	89.80	3	89.03	88.60	4	3,449	0.12%
2022/05/23	1	91.80	0	0.00	91.70	1	3,458	0.03%
2022/05/20	2	92.55	0	0.00	92.90	2	3,490	0.06%
2022/05/19	5	90.26	5	91.66	91.70	0	3,504	0.00%
2022/05/18	1	94.20	3	95.33	94.00	-2	3,484	-0.06%
2022/05/17	1.1	94.18	0	0.00	94.40	1.1	3,498	0.03%
2022/05/16	0	0.00	2	94.70	93.70	-2	3,553	-0.06%
2022/05/13	16	93.19	2	93.20	93.00	14	3,578	0.39%
2022/05/12	3	94.07	2	95.00	92.80	1	3,665	0.03%
2022/05/11	4	94.15	8	94.75	96.20	-4	3,722	-0.11%
2022/05/10	6	95.38	1	96.50	95.20	5	3,762	0.13%
2022/05/09	5	98.82	3	99.83	97.20	2	3,928	0.05%
2022/05/06	8	100.20	4	100.08	99.70	4	4,134	0.10%
2022/05/05	5.2	102.89	9	103.67	104.00	-3.8	4,176	-0.09%
2022/05/04	3	100.13	5.5	98.98	100.00	-2.5	4,157	-0.06%
2022/05/03	0	0.00	5	97.20	97.20	-5	4,206	-0.12%
2022/04/29	6.1	96.32	8	96.56	95.40	-1.9	4,268	-0.05%
2022/04/28	3	93.87	2.1	94.52	93.90	0.9	4,311	0.02%
2022/04/27	5	93.08	3	92.30	94.00	2	4,363	0.05%
2022/04/26	9.1	93.06	4	93.83	94.30	5.1	4,393	0.12%
2022/04/25	14	94.24	33	92.62	94.80	-19	4,461	-0.43%
2022/04/22	56.6	96.81	27.5	100.90	94.50	29.1	4,492	0.65%
2022/04/21	5.1	104.91	2	104.75	105.00	3.1	4,436	0.07%
2022/04/20	3.1	103.98	3	104.17	105.00	0.1	4,574	0.00%
2022/04/19	0	0.00	6.2	101.65	102.50	-6.2	4,680	-0.13%
2022/04/18	1	99.80	6	100.28	99.60	-5	4,803	-0.10%
2022/04/15	11	101.12	8	99.81	99.40	3	4,935	0.06%
2022/04/14	6	103.83	6.1	103.50	103.50	-0.1	5,053	0.00%
2022/04/13	5	102.50	1.1	103.50	103.50	3.9	5,261	0.07%
2022/04/12	4	100.50	7	100.70	102.00	-3	5,471	-0.05%
2022/04/11	10.2	98.44	3	99.20	98.80	7.2	5,549	0.13%
2022/04/08	9	101.39	41	102.73	101.00	-32	5,619	-0.57%
2022/04/07	4	102.50	0.1	103.51	102.00	3.9	5,729	0.07%
2022/04/06	0.1	103.00	6	103.08	103.00	-5.9	5,870	-0.10%
2022/04/01	16.2	104.07	7	105.14	103.50	9.2	5,968	0.15%
2022/03/31	10	106.35	11	106.77	106.00	-1	6,026	-0.02%
2022/03/30	5	105.40	37	107.11	105.50	-32	6,178	-0.52%
2022/03/29	3	104.67	2	104.00	105.50	1	6,384	0.02%
2022/03/28	15	103.60	4	104.13	105.50	11	6,557	0.17%
2022/03/25	15.2	105.92	5.1	106.49	104.50	10.1	6,734	0.15%
2022/03/24	33.1	104.80	10	106.20	107.50	23.1	6,998	0.33%
2022/03/23	15.1	103.08	12	102.83	102.50	3.1	7,083	0.04%
2022/03/22	13	101.34	5	102.30	102.50	8	7,145	0.11%
2022/03/21	5	97.46	0	97.60	97.50	5	7,026	0.07%
2022/03/18	3	94.07	1	94.20	94.20	2	7,013	0.03%
2022/03/17	0	0.00	5	91.92	93.70	-5	7,026	-0.07%
2022/03/16	1	89.60	4	90.33	89.60	-3	7,022	-0.04%
2022/03/15	8	91.57	10	92.86	89.40	-2	7,060	-0.03%
2022/03/14	6	93.80	2	95.10	93.60	4	7,065	0.06%
2022/03/11	8	94.20	2	94.99	94.60	6	7,133	0.08%
2022/03/10	34	93.99	17	95.10	94.80	17	7,199	0.24%
2022/03/09	4	90.50	2	90.90	91.80	2	7,342	0.03%
2022/03/08	5	90.54	6	91.32	89.60	-1	7,673	-0.01%
2022/03/07	10.1	89.80	13.1	90.51	90.80	-3	7,944	-0.04%
2022/03/04	8	94.84	11	95.10	92.30	-3	8,202	-0.04%
2022/03/03	33	96.39	26	96.07	96.00	7	8,209	0.09%
2022/03/02	2	98.70	3	99.13	98.60	-1	8,153	-0.01%
2022/03/01	2	100.00	2	102.00	99.90	0	8,161	0.00%
2022/02/25	5	99.86	16	99.51	99.40	-11	8,214	-0.13%
2022/02/24	6	100.52	8	99.78	100.50	-2	8,294	-0.02%
2022/02/23	4	103.75	6	103.58	104.00	-2	8,512	-0.02%
2022/02/22	3	101.67	3	101.17	101.00	0	8,698	0.00%
2022/02/21	1.1	102.56	15	103.43	104.00	-13.9	8,755	-0.16%
2022/02/18	19	103.05	4	103.25	103.00	15	8,839	0.17%
2022/02/17	11.1	105.22	7.1	104.88	104.00	4	8,972	0.04%
2022/02/16	7.1	105.51	3	105.67	105.50	4.1	9,115	0.04%
2022/02/15	4	103.63	9	103.83	102.00	-5	9,329	-0.05%
2022/02/14	22	102.98	11	104.73	102.00	11	9,571	0.11%
2022/02/11	6.1	106.92	11	107.32	107.00	-5	9,870	-0.05%
2022/02/10	22	105.18	24	104.50	104.50	-2	10,054	-0.02%
2022/02/09	90	104.81	73	104.77	105.50	17	10,128	0.17%
2022/02/08	58	107.51	27	107.39	105.50	31	10,138	0.31%
2022/02/07	10	113.05	15.1	115.40	117.00	-5.1	10,163	-0.05%
2022/01/26	8	115.62	5	116.60	113.50	3	10,170	0.03%
2022/01/25	12	117.25	12	118.38	115.00	0	10,232	0.00%
2022/01/24	16	117.72	13	119.19	119.00	3	10,245	0.03%
2022/01/21	9	121.17	5	121.70	121.00	4	10,262	0.04%
2022/01/20	5	123.60	9	125.28	125.50	-4	10,259	-0.04%
2022/01/19	13	123.00	11.3	124.37	124.50	1.7	10,282	0.02%
2022/01/18	28.3	125.10	14	125.89	123.00	14.3	10,409	0.14%
2022/01/17	18.1	124.13	12	125.63	127.50	6.1	10,437	0.06%
2022/01/14	48	124.99	48	122.77	126.00	0	10,538	0.00%
2022/01/13	26	123.10	26	122.54	122.50	0	10,540	0.00%
2022/01/12	22	126.50	24	127.04	126.50	-2	10,553	-0.02%
2022/01/11	53	129.50	54	129.99	129.00	-1	10,539	-0.01%
2022/01/10	24	129.85	26.2	129.61	129.00	-2.2	10,515	-0.02%
2022/01/07	23	128.46	15.4	128.22	125.00	7.6	10,675	0.07%
2022/01/06	32	132.75	45.1	132.14	137.00	-13.1	10,737	-0.12%
2022/01/05	58	130.56	44	128.43	128.50	14	10,568	0.13%
2022/01/04	18.1	131.34	18	131.78	132.50	0.1	10,402	0.00%
2022/01/03	19	133.05	27	133.44	134.50	-8	10,361	-0.08%
2021/12/30	25	128.96	32	130.50	130.50	-7	10,330	-0.07%
2021/12/29	39	126.70	41	127.57	129.00	-2	10,231	-0.02%
2021/12/28	35	125.76	31.1	125.55	127.00	4	10,118	0.04%
2021/12/27	13	121.38	24	121.42	124.00	-11	10,047	-0.11%
2021/12/24	49.2	122.89	35.1	121.29	123.00	14.1	10,005	0.14%
2021/12/23	54	124.01	70.2	125.77	129.00	-16.2	9,825	-0.16%
2021/12/22	65.3	117.61	70	117.03	117.50	-4.7	9,611	-0.05%
2021/12/21	67.1	115.56	79	115.85	118.00	-11.9	9,542	-0.12%
2021/12/20	82.2	114.33	89.1	113.77	114.00	-6.9	9,781	-0.07%
2021/12/17	21.2	105.87	35.2	106.30	108.00	-14	9,552	-0.15%
2021/12/16	9	101.26	34.2	101.69	102.50	-25.2	9,333	-0.27%
2021/12/15	2	96.15	2	96.25	96.00	0	9,206	0.00%
2021/12/14	2.1	95.14	2.1	94.86	94.20	0	9,242	0.00%
2021/12/13	0	0.00	3	95.80	95.20	-3	9,303	-0.03%
2021/12/10	7	95.27	4.1	95.60	95.10	2.9	9,540	0.03%
2021/12/09	5	96.60	7.4	96.34	95.00	-2.4	9,626	-0.02%
2021/12/08	5.1	95.65	4	95.73	95.40	1.1	9,715	0.01%
2021/12/07	9.4	94.34	17.2	94.07	93.60	-7.8	10,136	-0.08%
2021/12/06	3	96.07	12	96.03	95.60	-9	10,457	-0.09%
2021/12/03	38.3	97.71	30.1	97.24	96.30	8.2	10,554	0.08%
2021/12/02	58.2	98.78	42.5	98.43	98.30	15.7	10,616	0.15%
2021/12/01	65.3	105.19	17	106.12	103.00	48.3	10,358	0.47%
2021/11/30	32	110.74	27.2	110.94	114.00	4.9	10,353	0.05%
2021/11/29	6	101.67	17.1	100.52	104.00	-11.1	10,326	-0.11%
2021/11/26	4	99.48	10	101.35	101.50	-6	10,376	-0.06%
2021/11/25	2	101.75	6.1	100.58	100.00	-4.1	10,365	-0.04%
2021/11/24	1	100.50	15	101.99	101.50	-14	10,336	-0.14%
2021/11/23	12.1	101.00	7.2	104.17	99.00	4.9	10,249	0.05%
2021/11/22	39	104.69	27	107.07	102.50	12	10,121	0.12%
2021/11/19	34	105.79	33.2	106.14	103.00	0.8	9,883	0.01%
2021/11/18	4.3	101.80	6	102.17	103.00	-1.7	9,661	-0.02%
2021/11/17	3	103.33	2.1	102.00	103.00	0.9	9,585	0.01%
2021/11/16	12	99.18	17.5	97.97	100.50	-5.5	9,481	-0.06%
2021/11/15	25.1	103.56	36	103.15	103.50	-10.9	9,310	-0.12%
2021/11/12	44.2	100.27	11	99.97	98.90	33.2	9,148	0.36%
2021/11/11	30	98.25	64.1	99.23	101.50	-34.1	8,880	-0.38%
2021/11/10	47	92.75	40.3	93.02	92.30	6.8	8,609	0.08%
2021/11/09	15	92.20	34.3	93.07	93.60	-19.3	8,228	-0.23%
2021/11/08	5.2	85.52	17	85.45	85.10	-11.8	7,972	-0.15%
2021/11/05	41	83.00	23.1	83.63	85.00	17.9	7,842	0.23%
2021/11/04	48.5	84.14	90.2	84.05	84.80	-41.7	7,630	-0.55%
2021/11/03	6.3	78.50	24	79.88	79.90	-17.7	7,371	-0.24%
2021/11/02	10.1	78.12	8	76.50	76.30	2.1	7,284	0.03%
2021/11/01	5	79.16	20	79.69	80.00	-15	7,196	-0.21%
2021/10/29	13	77.77	19	76.42	78.00	-6	7,122	-0.08%
2021/10/28	12	74.45	3	73.93	74.40	9	7,055	0.13%
2021/10/27	10	75.05	3	75.63	75.60	7	7,006	0.10%
2021/10/26	27	75.57	23.6	75.86	75.10	3.4	6,952	0.05%
2021/10/25	26.6	78.79	23	78.18	77.50	3.5	6,781	0.05%
2021/10/22	5	81.20	26.2	81.01	80.80	-21.2	6,653	-0.32%
2021/10/21	12.1	78.68	11	79.18	78.20	1	6,455	0.02%
2021/10/20	27	78.19	24	78.29	77.90	3	6,355	0.05%
2021/10/19	61	77.91	47	77.42	78.50	14	6,208	0.23%
2021/10/18	24.4	75.82	31	77.00	77.30	-6.6	6,132	-0.11%
2021/10/15	65	75.42	109	75.79	76.00	-44	6,050	-0.73%	大賣/
2021/10/14	47	73.46	83	73.54	73.90	-36	5,766	-0.62%
2021/10/13	5	71.02	11.1	71.31	70.80	-6.1	5,597	-0.11%
2021/10/12	5	71.70	34	71.76	72.00	-29	5,590	-0.52%
2021/10/08	10	71.33	37	71.46	70.80	-27	5,584	-0.48%
2021/10/07	25	70.45	38.1	70.94	70.80	-13.1	5,641	-0.23%
2021/10/06	9	68.26	10	68.43	68.70	-1	5,580	-0.02%
2021/10/05	19	67.55	19	67.65	68.70	0	5,539	0.00%
2021/10/04	11	65.86	12	65.73	65.00	-1	5,466	-0.02%
2021/10/01	18	66.23	62	66.17	65.10	-44	5,413	-0.81%
2021/09/30	14	69.00	28.2	69.03	68.00	-14.2	5,326	-0.27%
2021/09/29	40	69.93	12.1	70.09	69.50	27.9	5,269	0.53%
2021/09/28	83	73.27	120	72.79	72.60	-37	5,202	-0.71%	大賣/
2021/09/27	105.3	73.78	141	73.89	73.10	-35.7	5,041	-0.71%	大買/大賣/
2021/09/24	30	70.81	15	70.19	71.30	15	4,553	0.33%
2021/09/23	19	68.34	12	68.84	69.00	7	4,403	0.16%
2021/09/22	7	68.76	5	68.98	68.30	2	4,354	0.05%
2021/09/17	6	68.77	16	68.44	68.70	-10	4,283	-0.23%
2021/09/16	8	67.70	9	68.61	67.00	-1	4,227	-0.02%
2021/09/15	42	67.64	27.3	67.78	68.90	14.7	4,143	0.35%
2021/09/14	28	71.37	40	70.77	70.30	-12	3,902	-0.31%
2021/09/13	45.1	72.46	45	72.37	73.00	0.1	3,808	0.00%
2021/09/10	92.1	71.63	84.1	72.22	73.10	8	3,676	0.22%
2021/09/09	78.3	71.06	67.5	71.36	71.50	10.9	3,227	0.34%
2021/09/08	37.1	67.80	45.1	67.30	66.80	-8	2,827	-0.28%
2021/09/07	22	68.89	72	68.42	69.90	-50	2,656	-1.88%
2021/09/06	72.2	68.51	14.1	68.46	68.40	58.1	2,407	2.41%
2021/09/03	84.4	69.88	54.3	69.87	70.50	30.1	2,298	1.31%
2021/09/02	60.1	67.89	28.2	68.06	68.60	31.9	1,979	1.61%
2021/09/01	10	63.33	11.1	64.39	65.80	-1.1	1,608	-0.07%
2021/08/31	19	61.42	11.2	61.35	62.00	7.8	1,458	0.53%
2021/08/30	0	0.00	12	60.36	60.10	-12	1,421	-0.84%
2021/08/26	2	59.30	0	0.00	59.50	2	1,426	0.14%
2021/08/25	1	60.30	4.1	60.45	60.70	-3.1	1,433	-0.22%
2021/08/24	2	57.20	2	57.70	57.20	0	1,413	0.00%
2021/08/23	0	0.00	63.1	57.31	58.30	-63.1	1,429	-4.41%
2021/08/20	0	0.00	1	54.70	54.10	-1	1,427	-0.07%
2021/08/18	22	56.16	0	0.00	56.50	22	1,443	1.52%
2021/08/17	2	54.90	0	0.00	54.50	2	1,443	0.14%
2021/08/16	5	54.86	6	55.05	54.80	-1	1,465	-0.07%
2021/08/13	6	56.45	5	55.94	55.60	1	1,486	0.07%
2021/08/12	0	0.00	1	57.40	57.70	-1	1,501	-0.07%
2021/08/11	27.1	57.32	3	57.10	57.30	24.1	1,563	1.54%
2021/08/10	0	58.90	0	0.00	58.40	0	1,590	0.00%
2021/08/06	0	0.00	1	60.50	61.00	-1	1,715	-0.06%
2021/08/05	3.1	61.98	49	61.29	60.40	-45.9	1,783	-2.57%
2021/08/04	1	60.50	0.1	60.50	61.00	1	1,826	0.05%
2021/08/03	20	58.60	15	59.10	59.70	5	1,905	0.26%
2021/08/02	21.1	57.47	0	0.00	58.50	21.1	1,915	1.10%
2021/07/30	3.1	57.91	24	59.17	57.70	-20.9	1,955	-1.07%
2021/07/29	8.1	58.30	1	58.50	58.30	7.1	1,978	0.36%
2021/07/28	3.1	58.32	2	58.20	58.50	1.1	1,986	0.05%
2021/07/27	0	59.90	18	60.20	59.60	-18	2,002	-0.90%
2021/07/26	17	59.79	1	60.30	59.70	16	2,010	0.80%
2021/07/23	2	61.05	1	62.00	60.50	1	2,006	0.05%
2021/07/22	23	61.13	1.1	61.54	62.30	22	2,060	1.07%
2021/07/21	5	59.90	43	59.55	60.60	-38	2,038	-1.86%
2021/07/20	36	59.13	1.1	58.56	58.50	34.9	2,024	1.73%
2021/07/19	17	60.15	1	60.00	59.80	16	2,021	0.79%
2021/07/16	12	63.30	0	0.00	63.60	12	2,038	0.59%
2021/07/15	68.2	64.73	9	64.31	64.30	59.2	2,037	2.91%
2021/07/14	9	63.72	18.2	63.96	65.40	-9.2	1,996	-0.46%
2021/07/13	2	61.40	8	62.13	60.70	-6	1,931	-0.31%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/09	2	59.40	1	60.00	59.30	1	1,966	0.05%
2021/07/08	1	59.52	1	60.80	59.70	0	2,047	0.00%
2021/07/07	3	59.77	0	0.00	59.80	3	2,111	0.14%
2021/07/06	7	61.43	1	60.60	60.70	6	2,123	0.28%
2021/07/05	0	0.00	5.1	62.09	62.80	-5.1	2,131	-0.24%
2021/07/01	1	61.00	0	0.00	59.70	1	2,156	0.05%
2021/06/30	2	60.60	0	0.00	60.50	2	2,192	0.09%
2021/06/29	0	0.00	8	61.03	61.00	-8	2,223	-0.36%
2021/06/28	1	61.50	0	0.00	61.40	1	2,236	0.04%
2021/06/23	0	0.00	10	59.76	60.30	-10	2,233	-0.45%
2021/06/21	2	59.85	1	59.20	59.50	1	2,212	0.05%
2021/06/18	0	0.00	1	59.40	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	4	58.85	58.30	-4	2,240	-0.18%
2021/06/15	0.5	58.05	9.1	58.34	58.30	-8.6	2,265	-0.38%
2021/06/11	0.5	56.60	1.2	56.80	56.80	-0.7	2,269	-0.03%
2021/06/10	0	0.00	1	56.10	56.20	-1	2,275	-0.04%
2021/06/08	0	0.00	11	55.18	55.10	-11	2,322	-0.47%
2021/06/07	0.1	54.10	14	54.31	54.50	-14	2,344	-0.59%
2021/06/04	1.1	55.50	2	56.20	55.30	-0.9	2,355	-0.04%
2021/06/03	0	0.00	2	56.30	56.30	-2	2,382	-0.08%
2021/06/02	1.2	56.38	1	56.20	55.90	0.2	2,393	0.01%
2021/06/01	0.1	56.70	4	56.90	56.70	-4	2,412	-0.16%
2021/05/31	4	56.55	1.1	55.82	56.50	2.9	2,531	0.11%
2021/05/28	1	55.90	1	56.50	55.70	0	2,548	0.00%
2021/05/27	0	55.70	0	0.00	55.10	0	2,588	0.00%
2021/05/26	3	54.50	0	0.00	54.50	3	2,596	0.12%
2021/05/25	7	55.01	0.1	55.00	55.20	6.9	2,608	0.26%
2021/05/24	4	53.35	5	53.46	53.70	-1	2,607	-0.04%
2021/05/21	5	52.00	16	51.76	52.40	-11	2,605	-0.42%
2021/05/20	1	50.40	2	52.10	50.40	-1	2,601	-0.04%
2021/05/19	10.1	51.30	15	51.17	51.90	-4.9	2,594	-0.19%
2021/05/18	7	47.34	5	46.35	48.10	2	2,595	0.08%
2021/05/17	7	44.94	23	45.52	44.55	-16	2,584	-0.62%
2021/05/14	19	50.78	9	51.65	49.50	10	2,540	0.39%
2021/05/13	25	51.46	17	51.91	50.80	8	2,494	0.32%
2021/05/12	12.1	55.47	5	56.14	55.20	7.1	2,437	0.29%
2021/05/11	21.2	61.58	7	61.69	61.30	14.2	2,407	0.59%
2021/05/10	9	68.02	3	68.27	68.10	6	2,333	0.26%
2021/05/07	11	68.31	10	68.70	68.80	1	2,344	0.04%
2021/05/06	2	68.00	15	67.51	67.90	-13	2,357	-0.55%
2021/05/05	6	66.33	8	66.14	66.50	-2	2,436	-0.08%
2021/05/04	8	64.64	45	64.84	65.80	-37	2,472	-1.50%
2021/05/03	8	65.91	6.7	65.77	65.20	1.3	2,493	0.05%
2021/04/29	0	0.00	2	67.00	66.80	-2	2,494	-0.08%
2021/04/28	11.1	68.67	8.2	68.55	67.80	2.9	2,506	0.11%
2021/04/27	2	67.40	33	67.20	67.50	-31	2,459	-1.26%
2021/04/26	5	67.40	11	67.05	67.00	-6	2,471	-0.24%
2021/04/23	4	66.90	14	66.91	67.00	-10	2,476	-0.40%
2021/04/22	26	67.31	4	67.55	66.80	22	2,524	0.87%
2021/04/21	8	67.39	176	67.63	67.90	-168	2,556	-6.57%	大賣/鉅額交易
2021/04/20	2	67.00	134	67.26	67.20	-132	2,535	-5.21%	大賣/鉅額交易
2021/04/19	24	67.24	61	67.22	67.20	-37	2,565	-1.44%
2021/04/16	28	65.91	14.2	65.79	65.90	13.8	2,547	0.54%
2021/04/15	9	63.19	1	63.50	64.00	8	2,554	0.31%
2021/04/14	41	61.71	10	62.66	62.00	31	2,567	1.21%
2021/04/13	14	64.91	17	65.65	64.30	-3	2,516	-0.12%
2021/04/12	16	66.14	0	0.00	66.10	16	2,473	0.65%
2021/04/09	13	66.95	24	66.75	66.50	-11	2,482	-0.44%
2021/04/08	0	66.90	10	66.77	66.70	-10	2,468	-0.40%
2021/04/07	9	66.58	68	66.55	66.50	-59	2,456	-2.40%
2021/04/06	33	67.38	4.2	67.20	66.80	28.8	2,449	1.18%
2021/04/01	6	67.05	11	67.19	66.70	-5	2,460	-0.20%
2021/03/31	3	66.57	0	0.00	66.50	3	2,469	0.12%
2021/03/30	0	67.35	0	0.00	67.00	0	2,504	0.00%
2021/03/29	8	66.74	3	67.03	67.10	5	2,528	0.20%
2021/03/26	2	66.45	0.1	67.00	66.70	1.9	2,619	0.07%
2021/03/25	4	66.40	0	0.00	66.30	4	2,685	0.15%
2021/03/24	0	67.35	9	66.76	66.70	-9	2,711	-0.33%
2021/03/23	2.3	66.73	1	67.30	66.70	1.3	2,720	0.05%
2021/03/22	12	66.73	1	67.40	66.80	11	2,734	0.40%
2021/03/19	0.1	67.70	6	67.23	67.40	-5.9	2,732	-0.22%
2021/03/18	5	67.44	4	67.45	67.40	1	2,752	0.04%
2021/03/17	1	67.90	1	68.00	67.70	0	2,780	0.00%
2021/03/16	4	68.18	0	0.00	68.10	4	2,832	0.14%
2021/03/15	2	67.70	5	68.10	68.10	-3	2,841	-0.11%
2021/03/12	13.1	67.93	3	68.27	67.90	10.1	2,845	0.35%
2021/03/11	3	67.93	3	67.87	68.10	0	2,887	0.00%
2021/03/10	3	67.33	3	68.00	67.70	0	2,882	0.00%
2021/03/09	6	66.90	2	67.60	67.00	4	2,885	0.14%
2021/03/08	5	68.22	27	68.64	67.90	-22	2,871	-0.77%
2021/03/05	21	68.25	1	68.60	68.60	20	2,898	0.69%
2021/03/04	12.3	68.95	0	0.00	68.20	12.3	2,914	0.42%
2021/03/03	8	71.54	2	71.90	71.10	6	2,864	0.21%
2021/03/02	7	71.89	1	72.10	71.00	6	2,890	0.21%
2021/02/26	13	71.10	2	70.75	71.20	11	2,859	0.38%
2021/02/25	5	71.04	10	71.00	71.10	-5	2,857	-0.17%
2021/02/24	7	70.41	3	70.30	70.30	4	2,864	0.14%
2021/02/23	1	70.60	3	70.43	70.40	-2	2,862	-0.07%
2021/02/22	2	71.10	1	71.40	71.20	1	2,930	0.03%
2021/02/18	5	71.24	7	71.27	71.20	-2	2,978	-0.07%
2021/02/17	0	0.00	2	68.65	69.30	-2	3,011	-0.07%
2021/02/05	7	67.81	6	68.25	68.00	1	2,993	0.03%
2021/02/04	3	66.73	2	66.80	66.70	1	3,002	0.03%
2021/02/03	2	67.80	1	67.30	67.00	1	3,045	0.03%
2021/02/02	12	67.23	0	0.00	67.00	12	3,048	0.39%
2021/02/01	2	67.00	7	67.69	67.90	-5	3,032	-0.16%
2021/01/29	6	69.90	2	68.85	68.80	4	3,112	0.13%
2021/01/28	10	70.25	3	70.67	70.20	7	3,078	0.23%
2021/01/27	11	70.67	15	70.57	71.70	-4	3,027	-0.13%
2021/01/26	5	68.54	3	68.87	68.60	2	2,911	0.07%
2021/01/25	4	69.38	37	69.44	69.00	-33	2,864	-1.15%
2021/01/22	1	68.00	1	68.40	68.40	0	2,838	0.00%
2021/01/21	6	68.60	3	68.53	67.90	3	2,850	0.11%
2021/01/20	0	0.00	20	68.80	68.50	-20	2,870	-0.70%
2021/01/19	6	68.87	3	69.07	68.80	3	2,868	0.10%
2021/01/18	4	68.05	2	67.10	68.40	2	2,847	0.07%
2021/01/15	5	69.50	1	70.30	68.90	4	2,838	0.14%
2021/01/14	14	70.28	3	70.53	70.90	11	2,786	0.39%
2021/01/13	3	67.63	4	67.83	68.10	-1	2,736	-0.04%
2021/01/12	18	67.18	2	66.70	66.70	16	2,719	0.59%
2021/01/11	1	68.90	5	68.48	68.90	-4	2,692	-0.15%
2021/01/08	16	67.25	2	66.90	67.50	14	2,673	0.52%
2021/01/07	1	68.10	4	68.70	68.10	-3	2,656	-0.11%
2021/01/06	4	68.93	4	69.40	68.30	0	2,634	0.00%
2021/01/05	7	68.46	1	69.00	68.60	6	2,611	0.23%
2021/01/04	18	69.51	0	0.00	69.40	18	2,608	0.69%
2020/12/31	0	0.00	1	68.90	68.60	-1	2,582	-0.04%
2020/12/30	0	0.00	1	68.60	68.70	-1	2,597	-0.04%
2020/12/29	5	68.74	5	68.88	68.60	0	2,624	0.00%
2020/12/28	6	67.87	1	67.70	67.90	5	2,615	0.19%
2020/12/25	16	68.93	11	69.40	68.80	5	2,581	0.19%
2020/12/24	30.1	70.15	2	71.00	70.20	28.1	2,571	1.09%
2020/12/23	7	69.34	6	68.68	69.50	1	2,559	0.04%
2020/12/22	70	68.15	8	68.84	67.60	62	2,576	2.41%
2020/12/21	35	68.36	4.2	69.07	68.30	30.8	2,515	1.22%
2020/12/18	69	70.55	21	70.51	70.50	48	2,586	1.86%
2020/12/17	63	71.26	3	71.10	71.40	60	2,588	2.32%
2020/12/16	13	71.79	5	71.50	72.00	8	2,632	0.30%
2020/12/15	9	71.46	2	71.45	71.60	7	2,710	0.26%
2020/12/14	4	72.35	0	0.00	72.90	4	2,740	0.15%
2020/12/11	9	73.08	7	72.96	72.60	2	2,810	0.07%
2020/12/10	14	75.64	25	74.99	74.60	-11	2,880	-0.38%
2020/12/09	0	0.00	2	77.60	77.70	-2	2,954	-0.07%
2020/12/08	3	77.70	1	77.70	77.90	2	2,958	0.07%
2020/12/07	26	79.00	6.8	78.95	77.30	19.2	2,949	0.65%
2020/12/04	10	81.28	1	81.60	81.10	9	2,888	0.31%
2020/12/03	10	81.60	0	0.00	81.80	10	2,879	0.35%
2020/12/02	6	82.32	0	0.00	82.60	6	2,878	0.21%
2020/12/01	0	0.00	7	83.24	83.40	-7	2,889	-0.24%
2020/11/30	9.2	82.44	1	82.40	81.30	8.2	2,889	0.28%
2020/11/27	31	83.26	4	82.75	83.40	27	2,869	0.94%
2020/11/26	4	83.33	59	83.81	84.10	-55	2,840	-1.94%
2020/11/25	13	81.02	3	82.00	81.40	10	2,816	0.36%
2020/11/24	6	81.28	0	0.00	81.30	6	2,831	0.21%
2020/11/23	15	81.57	3	81.63	81.50	12	2,871	0.42%
2020/11/20	0	0.00	3	82.70	82.90	-3	2,874	-0.10%
2020/11/19	14	82.46	5	82.72	82.40	9	2,877	0.31%
2020/11/18	5	81.26	2	82.20	82.40	3	2,826	0.11%
2020/11/17	41	82.48	38	81.02	81.60	3	2,822	0.11%
2020/11/16	2	81.70	61	80.63	81.80	-59	2,855	-2.07%
2020/11/13	1	78.80	1	78.30	78.70	0	2,823	0.00%
2020/11/12	12	78.28	0	0.00	79.00	12	2,857	0.42%
2020/11/11	1	79.20	8	79.69	79.70	-7	2,871	-0.24%
2020/11/10	26	77.55	2	78.20	78.50	24	2,919	0.82%
2020/11/09	8	77.93	1	78.80	78.50	7	2,982	0.23%
2020/11/06	10	78.07	43	79.13	78.50	-33	3,079	-1.07%
2020/11/05	0	0.00	3	75.93	76.00	-3	3,050	-0.10%
2020/11/04	0	0.00	1	75.00	75.80	-1	3,117	-0.03%
2020/11/03	1	76.10	11	75.45	74.90	-10	3,232	-0.31%
2020/11/02	1	74.10	26	75.11	75.20	-25	3,373	-0.74%
2020/10/30	3.2	74.53	1.2	74.03	74.10	2	3,595	0.06%
2020/10/29	4.2	76.19	13	76.13	76.20	-8.8	3,641	-0.24%
2020/10/28	6.3	75.50	7	75.74	75.40	-0.7	3,735	-0.02%
2020/10/27	0	0.00	5	74.00	74.30	-5	3,751	-0.13%
2020/10/23	0	0.00	2	73.10	73.30	-2	3,857	-0.05%
2020/10/22	0	0.00	2	71.95	72.20	-2	3,945	-0.05%
2020/10/21	0	0.00	2	72.80	72.90	-2	4,023	-0.05%
2020/10/20	0	0.00	2	71.15	71.60	-2	4,154	-0.05%
2020/10/19	4	70.60	2	70.75	71.00	2	4,236	0.05%
2020/10/16	5	70.70	2	70.85	70.70	3	4,260	0.07%
2020/10/15	2	70.70	2	71.90	70.90	0	4,345	0.00%
2020/10/14	4	71.70	0	0.00	71.90	4	4,355	0.09%
2020/10/13	1	71.40	1	71.60	71.70	0	4,480	0.00%
2020/10/12	2	71.80	0	0.00	72.00	2	4,540	0.04%
2020/10/08	0	0.00	2	72.70	73.00	-2	4,563	-0.04%
2020/10/07	0	0.00	4	73.00	72.90	-4	4,600	-0.09%
2020/10/06	14	71.74	8	73.09	71.70	6	4,641	0.13%
2020/09/30	0	0.00	3	71.93	72.20	-3	4,830	-0.06%
2020/09/29	7	71.14	1	71.60	71.00	6	4,900	0.12%
2020/09/28	1	72.50	0	0.00	72.00	1	4,991	0.02%
2020/09/25	16	72.78	5	72.80	72.40	11	5,108	0.22%
2020/09/24	3	75.97	4	75.60	74.60	-1	5,324	-0.02%
2020/09/23	76	77.40	12	79.45	77.30	64	5,685	1.13%
2020/09/22	1	78.00	2	78.10	78.30	-1	5,668	-0.02%
2020/09/21	8	77.35	4	78.30	78.30	4	5,672	0.07%
2020/09/18	4	77.10	16	78.08	77.00	-12	5,673	-0.21%
2020/09/17	4	78.15	4	77.58	78.10	0	5,617	0.00%
2020/09/16	4	78.00	36	77.71	78.00	-32	5,632	-0.57%
2020/09/15	20	75.20	50	76.86	77.10	-30	5,684	-0.53%
2020/09/14	8	73.26	3	74.93	74.20	5	5,814	0.09%
2020/09/11	6	69.60	4	70.68	71.00	2	5,733	0.03%
2020/09/10	1	70.70	0	0.00	70.70	1	5,824	0.02%
2020/09/08	2	71.05	1	71.30	71.40	1	6,064	0.02%
2020/09/07	1	70.60	0	0.00	70.70	1	6,139	0.02%
2020/09/04	1	71.50	2	71.00	71.70	-1	6,164	-0.02%
2020/09/03	5	72.18	2	71.95	71.10	3	6,194	0.05%
2020/09/02	3	70.87	2	70.90	70.80	1	6,193	0.02%
2020/09/01	5	70.94	0	0.00	71.00	5	6,217	0.08%
2020/08/31	0	0.00	26	72.10	72.30	-26	6,318	-0.41%
2020/08/28	16	71.46	2	71.60	70.80	14	6,344	0.22%
2020/08/27	2	73.00	1	72.00	72.30	1	6,351	0.02%
2020/08/26	2	71.05	15	71.04	71.10	-13	6,367	-0.20%
2020/08/25	2	72.50	2	71.90	72.10	0	6,399	0.00%
2020/08/24	2	72.90	0	0.00	72.60	2	6,414	0.03%
2020/08/21	4	72.05	3	71.93	72.40	1	6,432	0.02%
2020/08/20	13	70.22	22	72.15	70.50	-9	6,500	-0.14%
2020/08/19	5	73.94	1	75.60	73.50	4	6,602	0.06%
2020/08/18	5	75.28	5	75.94	75.20	0	6,665	0.00%
2020/08/17	5	75.88	4	75.28	76.20	1	6,804	0.01%
2020/08/14	2	75.90	11	76.00	76.90	-9	7,144	-0.13%
2020/08/13	5	74.50	0	0.00	73.70	5	7,234	0.07%
2020/08/12	31	73.40	3	73.60	73.20	28	7,304	0.38%
2020/08/11	2	75.30	1	75.50	75.80	1	7,256	0.01%
2020/08/10	97	74.96	1	74.20	74.40	96	7,261	1.32%
2020/08/07	166	77.23	5	76.40	76.30	161	7,369	2.18%	大買/鉅額交易
2020/08/06	97	79.80	7	80.50	79.60	90	7,356	1.22%
2020/08/05	17	81.05	322	81.85	83.10	-305	7,623	-4.00%	大賣/鉅額交易
2020/08/04	5	75.64	2	76.10	75.80	3	7,502	0.04%
2020/08/03	71	75.46	5	76.98	73.70	66	7,519	0.88%
2020/07/31	17	80.03	0	0.00	80.40	17	7,730	0.22%
2020/07/30	16	79.89	0	0.00	79.60	16	8,002	0.20%
2020/07/29	46	80.23	1	80.00	80.10	45	8,006	0.56%
2020/07/28	7	81.17	6	81.08	82.00	1	8,007	0.01%
2020/07/27	21	80.11	11	80.82	80.00	10	7,992	0.13%
2020/07/24	107	81.72	223	84.49	80.80	-116	8,093	-1.43%	大買/大賣/鉅額交易
2020/07/23	3	81.90	4	82.30	83.10	-1	8,153	-0.01%
2020/07/22	7	82.11	10	81.57	82.40	-3	8,100	-0.04%
2020/07/21	2	81.80	14	81.29	81.80	-12	8,102	-0.15%
2020/07/20	31	77.92	2	79.20	80.20	29	8,192	0.35%
2020/07/17	15	80.21	19	80.85	78.90	-4	8,302	-0.05%
2020/07/16	5	79.74	4	79.63	79.60	1	8,376	0.01%
2020/07/15	27	78.10	0	0.00	78.00	27	8,442	0.32%
2020/07/14	18	77.67	6	78.33	78.70	12	8,504	0.14%
2020/07/13	34	77.89	5	78.60	77.70	29	8,523	0.34%
2020/07/10	195	79.17	5	79.32	77.70	190	8,572	2.22%	大買/鉅額交易
2020/07/09	94	81.60	9	82.24	81.10	85	8,601	0.99%
2020/07/08	17	80.54	7	80.50	81.60	10	8,613	0.12%
2020/07/07	25	78.39	9	80.26	79.80	16	8,630	0.19%
2020/07/06	7	80.66	43	80.03	78.90	-36	8,763	-0.41%
2020/07/03	36	79.67	26	78.96	78.00	10	8,994	0.11%
2020/07/02	26	75.77	234	78.80	79.40	-208	8,939	-2.33%	大賣/鉅額交易
2020/07/01	11	71.89	10	71.84	72.20	1	8,738	0.01%
2020/06/30	55	69.06	12	69.27	69.10	43	8,712	0.49%
2020/06/29	61	69.34	1	70.00	69.10	60	8,739	0.69%
2020/06/24	203	70.79	2	70.70	70.80	201	8,718	2.31%	大買/鉅額交易
2020/06/23	5	71.02	1	71.90	70.60	4	8,835	0.05%
2020/06/22	21	72.40	4	73.08	72.30	17	8,839	0.19%
2020/06/19	16	72.36	78	73.04	73.60	-62	8,860	-0.70%
2020/06/18	42	69.18	2	69.40	69.40	40	8,725	0.46%
2020/06/17	20	70.00	4	69.13	69.00	16	8,838	0.18%
2020/06/16	24	69.81	13	69.72	70.60	11	8,860	0.12%
2020/06/15	35	67.43	38	67.99	67.30	-3	8,868	-0.03%
2020/06/12	4	65.60	49	66.46	67.60	-45	9,014	-0.50%
2020/06/11	0	0.00	13	65.65	65.20	-13	9,095	-0.14%
2020/06/10	24	66.15	11	66.23	67.00	13	9,153	0.14%
2020/06/09	13	66.26	3	66.93	66.20	10	9,234	0.11%
2020/06/08	5	66.80	12	67.73	67.00	-7	9,341	-0.07%
2020/06/05	60	67.01	6	66.98	67.30	54	9,400	0.57%
2020/06/04	3	70.10	6	70.03	69.80	-3	9,466	-0.03%
2020/06/03	6	70.08	9	69.06	70.20	-3	9,620	-0.03%
2020/06/02	11	70.21	7	70.09	69.00	4	9,744	0.04%
2020/06/01	3	69.93	1	69.30	69.60	2	9,816	0.02%
2020/05/29	0	0.00	3	68.63	68.70	-3	9,858	-0.03%
2020/05/28	7	68.41	3	68.80	68.10	4	10,032	0.04%
2020/05/27	5	67.96	8	67.68	68.10	-3	10,091	-0.03%
2020/05/26	69	69.97	14	69.39	68.20	55	10,310	0.53%
2020/05/25	9	71.04	3	71.00	72.50	6	10,445	0.06%
2020/05/22	16	70.57	12	70.58	69.70	4	10,475	0.04%
2020/05/21	31	68.77	42	70.43	71.50	-11	10,464	-0.11%
2020/05/20	9	63.39	47	64.28	65.00	-38	10,220	-0.37%
2020/05/19	15	62.47	80	63.06	62.90	-65	10,586	-0.61%
2020/05/18	1	59.80	6	60.35	60.80	-5	10,586	-0.05%
2020/05/14	102	62.49	10	61.96	60.60	92	11,202	0.82%	大買/
2020/05/13	11	62.22	8	62.05	61.90	3	11,770	0.03%
2020/05/12	19	63.05	28	62.78	62.10	-9	12,247	-0.07%
2020/05/11	5	60.34	6	60.25	61.40	-1	12,047	-0.01%
2020/05/08	4	60.08	26	60.10	60.20	-22	12,006	-0.18%
2020/05/07	62	61.19	92	61.30	60.10	-30	12,034	-0.25%
2020/05/06	11	58.26	29	58.57	58.60	-18	11,835	-0.15%
2020/05/05	5	56.02	4	56.35	55.60	1	11,633	0.01%
2020/05/04	23	55.08	16	55.15	55.10	7	11,850	0.06%
2020/04/30	17	56.02	2	56.15	56.30	15	11,923	0.13%
2020/04/29	111	57.42	84	56.95	56.30	27	12,041	0.22%	大買/
2020/04/28	7	56.11	14	56.34	57.20	-7	12,202	-0.06%
2020/04/27	4	54.13	1	54.30	54.00	3	12,135	0.02%
2020/04/24	10	54.46	4	54.80	54.00	6	12,214	0.05%
2020/04/23	31	55.25	32	55.93	54.60	-1	12,367	-0.01%
2020/04/22	26	54.67	6	54.90	55.90	20	12,442	0.16%
2020/04/21	44	54.22	44	54.26	54.00	0	12,394	0.00%
2020/04/20	15	52.75	10	53.81	53.40	5	12,231	0.04%
2020/04/17	8	53.53	4	53.13	52.00	4	12,138	0.03%
2020/04/16	10	52.88	16	52.99	53.40	-6	12,063	-0.05%
2020/04/15	19	53.42	6	53.38	53.00	13	12,025	0.11%
2020/04/14	12	53.38	8	53.85	54.00	4	11,926	0.03%
2020/04/13	10	53.97	18	53.78	53.10	-8	11,862	-0.07%
2020/04/10	6	52.55	8	52.86	52.50	-2	11,721	-0.02%
2020/04/09	35	53.34	29	52.83	52.80	6	11,677	0.05%
2020/04/08	45	50.87	88	50.85	51.80	-43	11,479	-0.37%
2020/04/07	2	47.48	13	46.27	48.40	-11	11,116	-0.10%
2020/04/06	24	44.10	17	43.45	44.00	7	10,970	0.06%
2020/04/01	6	45.79	3	45.95	45.50	3	10,811	0.03%
2020/03/31	11	47.79	3	47.48	47.10	8	10,793	0.07%
2020/03/30	1	47.95	12	48.46	48.70	-11	10,818	-0.10%
2020/03/27	18	50.54	7	49.73	48.40	11	10,907	0.10%
2020/03/26	28	51.64	5	51.18	51.80	23	10,903	0.21%
2020/03/25	16	53.46	14	52.96	51.40	2	10,937	0.02%
2020/03/24	7	52.64	20	52.63	52.50	-13	10,937	-0.12%
2020/03/23	17	52.33	16	52.02	51.00	1	10,976	0.01%
2020/03/20	9	51.28	14	51.57	51.40	-5	10,835	-0.05%
2020/03/19	8	48.51	25	48.84	47.20	-17	10,721	-0.16%
2020/03/18	18	51.17	22	51.59	50.50	-4	10,591	-0.04%
2020/03/17	6	49.07	15	48.71	49.15	-9	10,397	-0.09%
2020/03/16	12	49.20	7	48.51	46.55	5	10,242	0.05%
2020/03/13	19	46.61	25	46.92	49.45	-6	10,142	-0.06%
2020/03/12	10	50.63	11	51.20	50.00	-1	10,088	-0.01%
2020/03/11	8	54.94	7	55.91	54.20	1	9,966	0.01%
2020/03/10	17	53.74	9	54.36	55.20	8	9,869	0.08%
2020/03/09	39	57.76	46	56.68	55.00	-7	9,664	-0.07%
2020/03/06	21	57.70	20	57.55	57.60	1	9,457	0.01%
2020/03/05	3	57.87	4	57.80	56.90	-1	9,328	-0.01%
2020/03/04	8	56.64	7	56.86	56.70	1	9,246	0.01%
2020/03/03	17	58.09	10	58.10	57.90	7	9,238	0.08%
2020/03/02	4	55.48	17	55.51	56.00	-13	9,054	-0.14%
2020/02/27	45	58.35	51	57.09	55.40	-6	8,973	-0.07%
2020/02/26	24	57.64	31	57.76	57.10	-7	8,663	-0.08%
2020/02/25	19	56.13	26	56.22	55.90	-7	8,348	-0.08%
2020/02/24	20	56.49	24	56.47	55.70	-4	8,210	-0.05%
2020/02/21	27	55.57	38	55.32	55.50	-11	8,069	-0.14%
2020/02/20	46	55.59	31	55.52	55.50	15	7,975	0.19%
2020/02/19	19	57.42	23	57.57	58.20	-4	7,523	-0.05%
2020/02/18	84	57.88	47	57.84	57.20	37	7,427	0.50%
2020/02/17	63	61.05	44	60.68	59.70	19	7,168	0.27%
2020/02/14	83	58.01	97	58.64	60.30	-14	6,726	-0.21%
2020/02/13	93	54.22	101	54.75	54.90	-8	6,002	-0.13%	大賣/
2020/02/12	16	53.11	15	53.15	52.40	1	5,496	0.02%
2020/02/11	4	51.98	7	51.73	52.00	-3	5,386	-0.06%
2020/02/10	21	52.48	23	52.27	51.30	-2	5,538	-0.04%
2020/02/07	4	52.38	5	52.06	52.00	-1	5,440	-0.02%
2020/02/06	8	53.24	2	53.05	53.60	6	5,321	0.11%
2020/02/05	7	52.74	22	53.25	52.60	-15	5,214	-0.29%
2020/02/04	16	52.18	15	51.99	51.70	1	4,944	0.02%
2020/02/03	14	52.52	22	52.65	52.70	-8	4,849	-0.16%
2020/01/31	35	52.35	33	52.65	53.30	2	4,686	0.04%
2020/01/30	10	49.78	3	49.80	49.80	7	4,367	0.16%
2020/01/20	9	50.82	10	51.06	51.00	-1	4,231	-0.02%
2020/01/17	23	50.31	25	50.47	50.30	-2	4,153	-0.05%
2020/01/16	20	48.94	36	48.91	49.20	-16	3,998	-0.40%
2020/01/15	11	47.25	17	47.50	47.20	-6	3,778	-0.16%
2020/01/13	0	0.00	1	46.00	46.65	-1	3,761	-0.03%
2020/01/10	2	44.95	1	45.25	45.40	1	3,835	0.03%
2020/01/09	0	0.00	2	45.38	45.30	-2	3,831	-0.05%
2020/01/08	0	0.00	8	44.75	44.20	-8	3,898	-0.21%
2020/01/07	3	44.67	0	0.00	44.70	3	3,949	0.08%
2020/01/06	3	45.72	5	45.90	45.65	-2	3,964	-0.05%
2020/01/03	3	46.73	4	46.39	46.30	-1	4,085	-0.02%
2020/01/02	3	47.30	1.4	46.88	47.25	1.6	4,108	0.04%
2019/12/31	1	46.25	2	46.10	46.00	-1	4,206	-0.02%
2019/12/30	1	46.35	10	46.15	46.05	-9	4,311	-0.21%
2019/12/27	11	46.71	6	46.65	46.85	5	4,271	0.12%
2019/12/26	8	46.42	10	46.88	46.05	-2	4,260	-0.05%
2019/12/25	9	48.02	10	47.81	47.20	-1	4,222	-0.02%
2019/12/24	16	47.75	36	47.16	47.70	-20	4,240	-0.47%
2019/12/23	48	47.20	21	47.04	47.60	27	4,127	0.65%
2019/12/20	14	45.84	17	45.87	46.00	-3	3,987	-0.08%
2019/12/19	29	45.87	17	45.56	46.50	12	3,933	0.31%
2019/12/18	8	45.30	6	45.09	45.10	2	3,831	0.05%
2019/12/17	9	44.10	7	44.04	44.10	2	3,703	0.05%
2019/12/16	0	0.00	6	43.58	44.00	-6	3,732	-0.16%
2019/12/13	7	44.21	6	43.93	43.70	1	3,946	0.03%
2019/12/12	0	0.00	6	43.68	43.45	-6	3,953	-0.15%
2019/12/11	0	0.00	6	42.66	42.65	-6	4,085	-0.15%
2019/12/10	0	0.00	4	42.75	42.55	-4	4,116	-0.10%
2019/12/09	14	42.84	10	42.87	42.60	4	4,163	0.10%
2019/12/06	2	43.83	0	0.00	44.05	2	4,135	0.05%
2019/12/05	1	43.05	1	43.35	43.55	0	4,414	0.00%
2019/12/02	0	0.00	19	43.07	42.65	-19	4,603	-0.41%
2019/11/29	8	44.04	2	44.13	43.75	6	4,658	0.13%
2019/11/28	7	44.51	10	44.35	44.80	-3	4,686	-0.06%
2019/11/27	1	43.75	2	43.63	43.95	-1	4,687	-0.02%
2019/11/26	4	43.51	2	43.50	43.60	2	4,722	0.04%
2019/11/25	6	42.92	1	42.95	42.95	5	4,789	0.10%
2019/11/22	2	42.70	6	42.94	42.70	-4	4,867	-0.08%
2019/11/19	12	44.57	8	43.73	43.60	4	5,197	0.08%
2019/11/18	23	44.26	8	43.97	44.30	15	5,226	0.29%
2019/11/15	5	42.72	11	42.49	43.00	-6	5,233	-0.11%
2019/11/14	12	41.74	2	41.45	41.65	10	5,387	0.19%
2019/11/13	0	0.00	2	43.05	42.70	-2	5,441	-0.04%
2019/11/12	2	42.88	0	0.00	43.20	2	5,495	0.04%
2019/11/11	5	42.65	4	42.38	42.10	1	5,660	0.02%
2019/11/08	10	44.26	12	44.16	43.85	-2	5,702	-0.04%
2019/11/07	20	43.97	48	43.90	44.45	-28	5,784	-0.48%
2019/11/06	6	42.55	6	42.78	42.50	0	5,882	0.00%
2019/11/05	3	42.55	0	0.00	42.25	3	6,001	0.05%
2019/11/04	1	43.10	3	42.97	42.55	-2	6,228	-0.03%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/31	10	43.47	2	43.45	43.25	8	6,445	0.12%
2019/10/30	0	0.00	2	43.08	43.15	-2	6,554	-0.03%
2019/10/29	1	42.90	5	43.02	42.25	-4	6,586	-0.06%
2019/10/28	4	42.43	0	0.00	42.30	4	6,674	0.06%
2019/10/25	11	42.96	1	42.95	42.65	10	6,713	0.15%
2019/10/24	15	43.21	4	43.31	43.40	11	6,710	0.16%
2019/10/23	1	42.55	1	43.00	42.50	0	6,712	0.00%
2019/10/22	5	43.35	1	43.10	42.75	4	6,735	0.06%
2019/10/21	2	42.25	1	42.40	42.55	1	6,731	0.01%
2019/10/18	1	42.90	12	42.39	42.85	-11	6,792	-0.16%
2019/10/17	0	0.00	4	41.30	41.50	-4	6,731	-0.06%
2019/10/16	8	41.69	3	41.43	41.80	5	6,818	0.07%
2019/10/15	1	39.30	4	40.28	40.60	-3	6,821	-0.04%
2019/10/14	1	39.30	14	38.91	39.30	-13	6,860	-0.19%
2019/10/09	3	38.22	24	38.83	38.85	-21	6,895	-0.30%
2019/10/08	3	41.22	17	41.02	41.05	-14	6,871	-0.20%
2019/10/07	12	42.26	9	41.38	42.30	3	6,886	0.04%
2019/10/04	10	40.63	3	40.48	40.30	7	6,848	0.10%
2019/10/03	1	42.00	3	42.02	41.95	-2	6,802	-0.03%
2019/10/02	3	42.25	1	42.35	42.40	2	6,962	0.03%
2019/10/01	0	0.00	3	42.52	42.20	-3	6,981	-0.04%
2019/09/27	15	41.97	13	42.16	42.05	2	6,999	0.03%
2019/09/26	1	43.75	1	44.00	43.85	0	7,086	0.00%
2019/09/25	3	43.67	4	43.69	43.60	-1	7,157	-0.01%
2019/09/24	17	44.41	3	44.35	43.80	14	7,262	0.19%
2019/09/23	4	44.34	9	44.28	44.30	-5	7,290	-0.07%
2019/09/20	0	0.00	5	43.89	43.85	-5	7,379	-0.07%
2019/09/19	0	0.00	7	43.78	43.60	-7	7,393	-0.09%
2019/09/18	32	43.82	6	43.93	43.40	26	7,383	0.35%
2019/09/17	1	45.45	1	45.35	45.20	0	7,202	0.00%
2019/09/16	11	45.01	9	44.95	44.85	2	7,215	0.03%
2019/09/12	3	47.13	9	47.40	46.70	-6	7,126	-0.08%
2019/09/11	7	47.12	3	47.30	47.15	4	7,212	0.06%
2019/09/10	38	46.77	37	46.42	46.85	1	7,338	0.01%
2019/09/09	26	47.20	15	47.59	46.70	11	7,411	0.15%
2019/09/06	1	51.40	2	51.55	51.50	-1	7,243	-0.01%
2019/09/05	12	51.33	2	51.75	51.40	10	7,472	0.13%
2019/09/04	2	50.75	1	51.20	51.00	1	7,480	0.01%
2019/09/03	3	50.90	0	0.00	50.50	3	7,592	0.04%
2019/09/02	2	50.90	1	50.40	51.70	1	7,645	0.01%
2019/08/30	8	50.49	1	51.10	50.30	7	7,796	0.09%
2019/08/29	5	50.96	3	51.00	50.80	2	7,929	0.03%
2019/08/28	13	50.41	5	50.90	50.60	8	7,921	0.10%
2019/08/27	5	51.40	8	51.20	51.00	-3	7,869	-0.04%
2019/08/26	21	51.94	3	51.60	51.30	18	7,858	0.23%
2019/08/23	5	53.82	6	53.75	53.60	-1	7,771	-0.01%
2019/08/22	11	54.39	17	54.68	54.90	-6	7,731	-0.08%
2019/08/21	16	54.14	0	0.00	54.20	16	7,650	0.21%
2019/08/20	2	55.40	6	55.58	55.00	-4	7,684	-0.05%
2019/08/19	8	55.61	27	55.32	55.20	-19	7,690	-0.25%
2019/08/16	5	53.60	11	53.21	53.20	-6	7,605	-0.08%
2019/08/15	14	53.79	19	53.89	53.90	-5	7,544	-0.07%
2019/08/14	19	54.85	23	55.23	54.60	-4	7,517	-0.05%
2019/08/13	17	54.03	9	53.69	53.10	8	7,466	0.11%
2019/08/12	16	54.86	9	55.01	54.40	7	7,543	0.09%
2019/08/08	16	55.34	19	55.78	56.50	-3	7,500	-0.04%
2019/08/07	3	53.93	12	53.69	52.80	-9	7,291	-0.12%
2019/08/06	24	52.53	27	52.74	53.80	-3	7,271	-0.04%
2019/08/05	7	51.97	20	51.08	50.70	-13	7,113	-0.18%
2019/08/02	16	53.39	6	52.97	52.70	10	7,225	0.14%
2019/08/01	17	52.82	15	52.85	53.00	2	7,491	0.03%
2019/07/31	1	51.50	0	0.00	51.60	1	7,711	0.01%
2019/07/30	26	51.55	6	51.22	51.50	20	7,891	0.25%
2019/07/29	4	49.80	9	50.38	50.50	-5	7,944	-0.06%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/25	2	49.75	3	49.92	49.85	-1	8,164	-0.01%
2019/07/24	11	49.56	1	49.75	49.40	10	8,324	0.12%
2019/07/23	11	49.85	1	49.95	49.80	10	8,400	0.12%
2019/07/22	2	50.70	14	50.66	50.70	-12	8,389	-0.14%
2019/07/19	7	49.63	2	49.48	49.50	5	8,400	0.06%
2019/07/18	15	49.29	8	49.09	49.00	7	8,547	0.08%
2019/07/17	8	50.01	9	50.15	50.10	-1	8,531	-0.01%
2019/07/16	7	51.40	3	51.20	50.70	4	8,540	0.05%
2019/07/15	6	52.03	2	52.25	51.90	4	8,616	0.05%
2019/07/12	5	51.38	8	51.33	51.50	-3	8,738	-0.03%
2019/07/11	4	50.28	13	50.34	50.70	-9	8,819	-0.10%
2019/07/10	6	50.50	5	50.88	50.20	1	9,016	0.01%
2019/07/09	4	49.94	0	0.00	49.85	4	9,495	0.04%
2019/07/08	7	50.34	1	49.95	50.60	6	10,127	0.06%
2019/07/05	6	52.13	1	51.80	51.70	5	10,138	0.05%
2019/07/04	0	0.00	4	52.18	52.10	-4	10,181	-0.04%
2019/07/03	15	52.80	0	0.00	51.70	15	10,261	0.15%
2019/07/02	5	54.50	5	54.44	54.30	0	10,153	0.00%
2019/07/01	8	54.91	2	55.10	55.50	6	10,229	0.06%
2019/06/28	4	54.78	16	54.60	54.60	-12	10,178	-0.12%
2019/06/27	4	54.30	2	55.20	53.70	2	10,264	0.02%
2019/06/26	2	54.00	2	54.15	54.00	0	10,310	0.00%
2019/06/25	2	53.85	1	53.50	54.10	1	10,371	0.01%
2019/06/24	2	54.40	5	54.16	54.30	-3	10,411	-0.03%
2019/06/21	9	54.17	15	53.62	53.10	-6	10,404	-0.06%
2019/06/20	3	54.33	16	54.21	54.30	-13	10,366	-0.13%
2019/06/19	28	53.54	25	53.63	53.40	3	10,343	0.03%
2019/06/18	50	52.55	52	52.37	53.40	-2	10,289	-0.02%
2019/06/17	22	52.86	38	53.50	52.70	-16	10,162	-0.16%
2019/06/14	23	55.53	20	55.29	55.00	3	10,109	0.03%
2019/06/13	5	55.32	10	55.13	54.90	-5	10,050	-0.05%
2019/06/12	8	53.89	9	54.01	54.00	-1	9,826	-0.01%
2019/06/11	9	53.49	15	53.61	53.10	-6	9,808	-0.06%
2019/06/10	15	52.87	6	52.87	52.60	9	9,740	0.09%
2019/06/06	26	52.25	27.4	51.96	52.70	-1.4	9,728	-0.01%
2019/06/05	23	50.97	28	50.49	51.70	-5	9,543	-0.05%
2019/06/04	3	47.35	9	48.11	48.40	-6	9,438	-0.06%
2019/06/03	6	47.45	1	47.15	47.35	5	9,508	0.05%
2019/05/31	2	47.85	8	48.25	48.20	-6	9,800	-0.06%
2019/05/30	5	47.45	0	0.00	47.45	5	9,783	0.05%
2019/05/29	7	47.67	8	46.81	47.50	-1	9,802	-0.01%
2019/05/28	11	46.67	3	46.22	47.30	8	9,865	0.08%
2019/05/27	31	44.82	28	45.41	45.60	3	9,886	0.03%
2019/05/24	13	46.10	13	46.02	45.95	0	9,851	0.00%
2019/05/23	6	46.88	1	47.05	46.25	5	9,818	0.05%
2019/05/22	3	49.78	2	49.70	48.95	1	9,878	0.01%
2019/05/21	8	49.20	12	48.73	49.75	-4	9,976	-0.04%
2019/05/20	15	48.89	12	48.98	48.75	3	10,042	0.03%
2019/05/17	21	51.36	10	51.43	49.55	11	9,982	0.11%
2019/05/16	2	52.55	6	52.85	51.70	-4	9,904	-0.04%
2019/05/15	3	51.47	11	51.48	51.60	-8	9,874	-0.08%
2019/05/14	10	48.99	4	50.13	50.80	6	9,929	0.06%
2019/05/13	14.2	49.97	7	50.15	50.00	7.2	10,008	0.07%
2019/05/10	6	50.57	29	50.22	50.00	-23	10,404	-0.22%
2019/05/09	29	52.62	18	51.80	50.50	11	10,496	0.10%
2019/05/08	47	53.59	53	53.95	55.00	-6	10,425	-0.06%
2019/05/07	18	51.67	22	52.04	53.70	-4	10,216	-0.04%
2019/05/06	2	50.40	9	51.20	50.00	-7	10,111	-0.07%
2019/05/03	9	51.72	8	51.95	51.70	1	10,062	0.01%
2019/05/02	20	50.42	19	50.74	50.70	1	10,037	0.01%
2019/04/30	3	50.43	11	50.58	51.20	-8	10,095	-0.08%
2019/04/29	7	49.02	9	49.43	49.25	-2	10,047	-0.02%
2019/04/26	3.2	48.69	6	48.77	48.50	-2.8	10,085	-0.03%
2019/04/25	1	48.20	4	49.05	49.10	-3	10,291	-0.03%
2019/04/24	7	50.89	4	50.50	49.00	3	10,513	0.03%
2019/04/23	1	50.30	14	50.05	50.70	-13	10,808	-0.12%
2019/04/22	0	0.00	6.1	50.02	49.70	-6.1	11,100	-0.05%
2019/04/19	23	50.87	12	51.43	50.40	11	11,010	0.10%
2019/04/18	22	50.75	12	50.51	50.00	10	10,844	0.09%
2019/04/17	12.1	51.09	30	51.47	52.00	-17.9	10,676	-0.17%
2019/04/16	66	51.33	69.2	51.06	50.70	-3.2	10,536	-0.03%
2019/04/15	22	49.68	32	49.24	51.00	-10	10,281	-0.10%
2019/04/12	64	48.75	26	48.16	46.45	38	9,716	0.39%
2019/04/11	9	46.82	6	46.74	46.95	3	9,029	0.03%
2019/04/10	2	45.43	2	45.85	45.75	0	8,884	0.00%
2019/04/09	6	45.83	17	45.83	45.45	-11	8,873	-0.12%
2019/04/08	1	45.55	2	45.30	45.10	-1	8,766	-0.01%
2019/04/03	12	45.43	18	45.21	44.70	-6	8,714	-0.07%
2019/04/02	18	43.94	17	43.86	43.85	1	8,645	0.01%
2019/04/01	14	44.75	22	44.82	44.00	-8	8,611	-0.09%
2019/03/29	3	43.60	13	43.40	43.85	-10	8,466	-0.12%
2019/03/28	6	42.41	3	42.40	41.80	3	8,339	0.04%
2019/03/27	22	41.81	0	0.00	42.15	22	8,292	0.27%
2019/03/26	1	41.35	1	41.55	41.40	0	8,246	0.00%
2019/03/25	5	40.50	0	0.00	40.80	5	8,317	0.06%
2019/03/22	9	41.68	3	41.40	41.20	6	8,334	0.07%
2019/03/21	1	41.30	9	41.69	42.00	-8	8,383	-0.10%
2019/03/20	8	41.33	6	41.12	41.10	2	8,350	0.02%
2019/03/19	11	41.08	6	41.66	41.60	5	8,334	0.06%
2019/03/18	3	40.55	1	40.40	40.40	2	8,292	0.02%
2019/03/15	5	41.60	4	41.45	41.15	1	8,266	0.01%
2019/03/14	4	41.85	1	41.85	41.90	3	8,256	0.04%
2019/03/13	11	40.94	1	40.30	40.80	10	8,263	0.12%
2019/03/12	5.1	40.97	1.4	40.74	40.45	3.8	8,221	0.05%
2019/03/11	1	41.65	3.3	41.51	41.35	-2.3	8,174	-0.03%
2019/03/08	5	41.92	15	41.63	41.45	-10	8,280	-0.12%
2019/03/07	1	43.15	3	43.62	42.65	-2	8,253	-0.02%
2019/03/06	68.1	45.38	58	44.93	43.70	10.1	8,223	0.12%
2019/03/05	5	44.39	4	44.15	44.25	1	8,029	0.01%
2019/03/04	5.4	44.27	2	43.88	44.40	3.4	8,107	0.04%
2019/02/27	4.2	43.06	3	43.67	44.30	1.2	8,141	0.01%
2019/02/26	2	43.65	1	44.05	43.60	1	8,098	0.01%
2019/02/25	2	43.98	10	43.88	44.45	-8	8,177	-0.10%
2019/02/22	10	43.53	8.7	43.62	43.40	1.3	8,166	0.02%
2019/02/21	11.2	45.14	4	44.68	44.40	7.2	8,278	0.09%
2019/02/20	12	43.90	37	44.57	45.00	-25	8,215	-0.30%
2019/02/19	16	44.36	1	45.00	44.20	15	8,137	0.18%
2019/02/18	15	44.60	6	44.31	44.15	9	8,149	0.11%
2019/02/15	14	44.09	17	43.93	44.30	-3	8,216	-0.04%
2019/02/14	3	45.37	155	45.89	45.10	-152	8,225	-1.85%	大賣/鉅額交易
2019/02/13	35.1	45.57	15	46.36	45.25	20.1	8,184	0.25%
2019/02/12	166	47.32	2.1	47.26	46.95	163.9	8,142	2.01%	大買/鉅額交易
2019/02/11	25	46.47	37	46.26	48.05	-12	8,166	-0.15%
2019/01/30	6	43.20	30	42.00	43.70	-24	7,777	-0.31%
2019/01/29	25.1	40.97	29	41.14	40.65	-3.9	7,542	-0.05%
2019/01/28	28.1	41.77	34	41.95	41.10	-5.9	7,297	-0.08%
2019/01/25	21.1	41.11	18	41.03	40.80	3.1	7,166	0.04%
2019/01/24	2	41.20	5	41.15	41.25	-3	7,083	-0.04%
2019/01/23	20	40.76	21	40.05	41.00	-1	6,996	-0.01%
2019/01/22	16.1	40.17	15	40.27	39.65	1.1	6,839	0.02%
2019/01/21	29	40.86	9	40.67	40.30	20	6,699	0.30%
2019/01/18	21	40.67	19	40.42	41.35	2	6,564	0.03%
2019/01/17	31	41.69	14	41.55	40.55	17	6,416	0.26%
2019/01/16	34	40.34	58	40.18	41.15	-24	6,188	-0.39%
2019/01/15	41	38.83	90	38.74	39.60	-49	5,890	-0.83%
2019/01/14	17	35.82	21	36.65	38.20	-4	5,445	-0.07%
2019/01/11	0	0.00	6	35.23	34.80	-6	5,098	-0.12%
2019/01/10	4	35.10	0	0.00	35.25	4	5,104	0.08%
2019/01/09	1	35.25	7	35.41	35.25	-6	5,146	-0.12%
2019/01/08	4	35.45	1	35.45	35.50	3	5,156	0.06%
2019/01/07	10	35.18	0	0.00	35.05	10	5,120	0.20%
2019/01/04	0	35.15	0	0.00	34.90	0	5,160	0.00%
2019/01/03	0	34.70	3	34.98	34.80	-3	5,244	-0.06%
2019/01/02	3	34.87	3	34.98	34.40	0	5,265	0.00%
2018/12/28	1	34.60	6	34.49	34.55	-5	5,266	-0.09%
2018/12/27	2	33.55	3	33.32	33.20	-1	5,340	-0.02%
2018/12/26	2	32.93	0	0.00	32.65	2	5,456	0.04%
2018/12/25	2	33.40	4	32.60	33.20	-2	5,582	-0.04%
2018/12/22	14	35.03	10	34.85	34.85	4	5,669	0.07%
2018/12/21	20	35.34	15	35.38	35.50	5	5,693	0.09%
2018/12/20	0	0.00	12	35.69	35.70	-12	5,646	-0.21%
2018/12/19	0	0.00	2	35.40	35.20	-2	5,620	-0.04%
2018/12/18	3	35.62	1	35.95	35.25	2	5,647	0.04%
2018/12/17	1	35.45	39	35.64	35.65	-38	5,602	-0.68%
2018/12/14	4	35.40	16	35.58	35.50	-12	5,722	-0.21%
2018/12/13	1	34.75	1	35.15	35.00	0	5,708	0.00%
2018/12/12	13	34.55	6	34.25	34.80	7	5,750	0.12%
2018/12/11	2	34.75	0	0.00	34.25	2	5,785	0.03%
2018/12/10	35	33.60	2	34.18	34.30	33	5,869	0.56%
2018/12/07	2	34.28	2	34.40	34.30	0	5,914	0.00%
2018/12/06	6	34.13	1	33.55	34.00	5	5,940	0.08%
2018/12/05	0	0.00	2	34.85	35.40	-2	5,959	-0.03%
2018/12/04	11	35.60	2	36.00	35.40	9	6,055	0.15%
2018/12/03	1	36.90	11	36.73	36.35	-10	6,100	-0.16%
2018/11/30	6	35.39	24	35.38	35.50	-18	6,288	-0.29%
2018/11/29	6	35.58	3	35.73	34.90	3	6,381	0.05%
2018/11/28	4	35.99	0	0.00	35.60	4	6,722	0.06%
2018/11/27	7	35.02	2	35.08	35.35	5	6,715	0.07%
2018/11/26	0	0.00	3	34.45	34.55	-3	6,769	-0.04%
2018/11/23	0	0.00	2	33.50	33.10	-2	6,853	-0.03%
2018/11/22	2	33.68	5	33.10	33.10	-3	6,997	-0.04%
2018/11/21	0	0.00	2	34.65	34.60	-2	7,287	-0.03%
2018/11/20	10	35.08	6	34.84	34.50	4	7,661	0.05%
2018/11/19	4	35.00	25	35.19	35.25	-21	7,658	-0.27%
2018/11/16	15	34.74	0	0.00	34.55	15	7,754	0.19%
2018/11/15	3	34.72	2	35.10	34.90	1	7,771	0.01%
2018/11/14	23	34.60	4	34.53	34.75	19	7,837	0.24%
2018/11/13	5	34.12	3	33.68	34.25	2	7,727	0.03%
2018/11/12	3	33.20	0	0.00	33.45	3	7,645	0.04%
2018/11/09	3	32.73	19	33.06	33.20	-16	7,615	-0.21%
2018/11/08	4	33.43	8	34.28	32.10	-4	7,626	-0.05%
2018/11/07	3	32.57	9	32.40	33.00	-6	7,553	-0.08%
2018/11/06	3	32.17	1	31.55	31.95	2	7,623	0.03%
2018/11/05	8	31.89	65	32.13	32.40	-57	7,638	-0.75%
2018/11/02	51	30.82	5	31.00	31.20	46	7,608	0.60%
2018/11/01	0	0.00	10	30.65	30.65	-10	7,783	-0.13%
2018/10/29	4	28.05	0	0.00	27.70	4	8,102	0.05%
2018/10/26	4	28.61	8	28.65	28.25	-4	8,217	-0.05%
2018/10/25	1	29.15	1	29.40	29.00	0	8,398	0.00%
2018/10/22	0	0.00	2	30.38	30.55	-2	8,882	-0.02%
2018/10/19	1	28.90	0	0.00	29.60	1	9,313	0.01%
2018/10/17	0	0.00	4	29.66	29.65	-4	9,724	-0.04%
2018/10/16	7	28.99	1	29.10	28.85	6	9,755	0.06%
2018/10/15	11	28.45	0	0.00	28.40	11	9,824	0.11%
2018/10/12	11	26.65	12.5	26.89	27.80	-1.5	9,868	-0.02%
2018/10/11	6	25.96	0	0.00	26.00	6	9,927	0.06%
2018/10/09	1	29.30	0	0.00	28.80	1	10,178	0.01%
2018/10/08	14	29.41	1	30.00	29.45	13	10,380	0.13%
2018/10/05	15	29.44	21	29.22	29.40	-6	10,806	-0.06%
2018/10/04	67	30.43	52	30.64	30.30	15	10,989	0.14%
2018/10/03	42	32.14	41	32.26	32.00	1	10,902	0.01%
2018/10/02	8	31.27	30	31.14	31.20	-22	10,818	-0.20%
2018/10/01	35	30.30	46	30.43	30.95	-11	10,962	-0.10%
2018/09/28	5	31.80	0	0.00	31.70	5	10,991	0.05%
2018/09/27	6	32.18	4	31.95	32.25	2	10,989	0.02%
2018/09/26	3	32.32	4	32.28	32.10	-1	11,010	-0.01%
2018/09/25	6.1	32.15	6	31.98	32.15	0.1	11,008	0.00%
2018/09/21	1	31.85	14	31.38	31.45	-13	10,954	-0.12%
2018/09/20	8	31.29	30	31.35	30.85	-22	10,881	-0.20%
2018/09/19	45	33.43	103	32.48	32.25	-58	10,713	-0.54%	大賣/
2018/09/17	31	33.36	4	33.15	33.15	27	10,586	0.26%
2018/09/14	13	34.05	26	33.97	34.25	-13	10,591	-0.12%
2018/09/13	2.1	32.72	8	32.87	33.20	-5.9	10,476	-0.06%
2018/09/12	5	33.69	4	33.90	33.30	1	10,383	0.01%
2018/09/11	11	34.39	17	34.05	34.70	-6	10,325	-0.06%
2018/09/10	13	34.31	6	33.20	33.00	7	10,218	0.07%
2018/09/07	16	34.34	2	34.08	34.60	14	10,088	0.14%
2018/09/06	116	35.10	126	35.25	35.00	-10	10,124	-0.10%	大買/大賣/
2018/09/05	12	34.59	12	34.00	34.70	0	9,826	0.00%
2018/09/04	82	35.42	49	34.39	34.10	33	9,652	0.34%
2018/09/03	17	36.63	13	36.34	36.70	4	9,251	0.04%
2018/08/31	34	37.13	22	37.13	36.60	12	9,128	0.13%
2018/08/30	106	36.59	101	36.84	36.70	5	8,975	0.06%	大買/大賣/
2018/08/29	28	37.02	34	36.64	37.35	-6	8,820	-0.07%
2018/08/28	122	36.35	124	36.38	36.70	-2	8,635	-0.02%	大買/大賣/
2018/08/27	90	34.79	59	35.03	35.30	31	8,230	0.38%
2018/08/24	10	33.02	2	32.70	33.10	8	7,915	0.10%
2018/08/23	20	32.77	56	32.54	32.35	-36	7,920	-0.45%
2018/08/22	0	32.15	3	31.75	32.25	-3	7,714	-0.04%
2018/08/21	68	31.06	22	31.54	31.75	46	7,654	0.60%
2018/08/20	0.1	30.20	0	0.00	30.30	0.1	7,477	0.00%
2018/08/16	10	30.00	1	29.45	30.10	9	7,415	0.12%
2018/08/15	1	30.15	50	29.46	29.85	-49	7,407	-0.66%
2018/08/14	91	29.91	38	29.81	29.65	53	7,324	0.72%
2018/08/13	31	30.30	33	30.82	30.75	-2	7,189	-0.03%
2018/08/10	1	32.20	21	32.41	31.80	-20	7,032	-0.28%
2018/08/09	0	31.85	0.1	31.85	31.90	-0.1	6,961	0.00%
2018/08/08	64	32.34	69	32.27	31.75	-5	6,907	-0.07%
2018/08/07	3	32.58	36	32.46	32.65	-33	6,787	-0.49%
2018/08/06	10	31.67	22	31.78	31.80	-12	6,687	-0.18%
2018/08/03	37	32.64	66	33.12	32.20	-29	6,627	-0.44%
2018/08/02	60	32.00	52	32.02	32.30	8	6,498	0.12%
2018/08/01	49	32.13	34	31.96	31.85	15	6,373	0.24%
2018/07/31	15	31.82	26	31.94	32.00	-11	6,187	-0.18%
2018/07/30	13	31.79	3	32.40	32.40	10	6,110	0.16%
2018/07/27	25	31.72	28	32.10	32.00	-3	5,970	-0.05%
2018/07/26	30	31.16	14	31.17	31.00	16	5,694	0.28%
2018/07/25	8	29.43	2	29.35	29.25	6	5,245	0.11%
2018/07/24	30	29.12	47	29.46	29.30	-17	5,128	-0.33%
2018/07/23	2	28.53	2	28.10	27.95	0	4,781	0.00%
2018/07/20	42	28.20	49	28.37	28.60	-7	4,759	-0.15%
2018/07/19	23	28.48	19	28.61	28.45	4	4,688	0.09%
2018/07/18	20	28.50	16	28.62	28.60	4	4,648	0.09%
2018/07/17	71	29.31	42	29.16	28.65	29	4,508	0.64%
2018/07/16	23	29.51	33	28.75	28.10	-10	4,143	-0.24%
2018/07/13	38	28.15	99	28.13	29.30	-61	3,897	-1.57%
2018/07/12	96	26.09	61	26.43	27.75	35	3,424	1.02%
2018/07/11	20	25.28	1	25.40	25.25	19	3,103	0.61%
2018/07/10	5	25.25	13	25.15	24.90	-8	3,074	-0.26%
2018/07/09	53	25.72	66	25.79	25.15	-13	2,996	-0.43%
2018/07/06	48	25.10	63	23.97	25.35	-15	2,827	-0.53%
2018/07/05	0	0.00	24	23.48	23.10	-24	2,615	-0.92%
2018/07/04	25	23.83	2	23.75	23.85	23	2,583	0.89%
2018/07/03	12	23.51	0	0.00	23.30	12	2,528	0.47%
2018/06/29	0	22.85	0	0.00	22.85	0	2,471	0.00%
2018/06/28	0	22.70	0	0.00	22.75	0	2,461	0.00%
2018/06/27	20	23.30	10	23.47	23.25	10	2,444	0.41%
2018/06/26	5	22.90	0	0.00	23.60	5	2,427	0.21%
2018/06/25	6	23.28	31	23.25	23.35	-25	2,387	-1.05%
2018/06/22	0	0.00	20	22.42	22.30	-20	2,311	-0.87%
2018/06/21	0	22.70	0	0.00	22.75	0	2,305	0.00%
2018/06/20	25	22.38	30	22.48	22.60	-5	2,303	-0.22%
2018/06/19	25	22.95	20	23.09	22.90	5	2,276	0.22%
2018/06/15	15	23.30	0	0.00	23.50	15	2,256	0.66%
2018/06/14	55	24.07	38	24.01	23.60	17	2,236	0.76%
2018/06/13	2	24.05	11	24.03	24.35	-9	2,068	-0.43%
2018/06/12	10	23.50	0	0.00	23.25	10	2,014	0.50%
2018/06/11	0	23.65	1	23.45	23.80	-1	2,031	-0.05%
2018/06/08	0	0.00	2	23.60	23.35	-2	2,028	-0.10%
2018/06/07	0	0.00	7	23.90	23.70	-7	2,010	-0.35%
2018/06/06	0	0.00	1	23.85	24.10	-1	1,969	-0.05%
2018/06/05	1	23.70	5	23.72	23.85	-4	1,935	-0.21%
2018/06/04	4	23.73	40	23.61	23.60	-36	1,887	-1.91%
2018/06/01	8	23.89	8	23.66	23.50	0	1,842	0.00%
2018/05/31	11	23.19	10	22.45	23.65	1	1,706	0.06%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/16	39	21.76	2	21.78	21.80	37	1,260	2.94%
2018/05/15	1	21.75	1	21.70	21.60	0	1,237	0.00%
2018/05/11	0	0.00	1	21.70	21.55	-1	1,136	-0.09%
2018/05/10	1	23.10	0	0.00	22.25	1	1,100	0.09%
2018/05/07	1	22.50	0	0.00	22.50	1	950	0.11%
2018/05/04	5	22.42	0	0.00	22.45	5	913	0.55%
2018/05/03	15	22.33	51	22.63	21.75	-36	869	-4.14%
2018/05/02	0	0.00	7	21.49	22.25	-7	828	-0.84%
2018/04/30	20	21.20	3	21.05	21.15	17	791	2.15%
2018/04/27	30	21.13	0	0.00	21.10	30	778	3.85%
2018/04/26	11	21.76	77	21.84	21.35	-66	770	-8.56%
2018/04/25	73	20.85	6	20.58	21.70	67	701	9.55%
2018/04/24	0	0.00	12	20.68	20.65	-12	654	-1.83%
2018/04/23	5	20.50	0	0.00	20.40	5	615	0.81%
2018/04/19	0	0.00	1	20.80	20.95	-1	612	-0.16%
2018/04/17	1	20.95	0	0.00	20.65	1	596	0.17%
2018/04/16	0	0.00	50	21.05	20.80	-50	594	-8.40%
2018/04/12	51	20.01	0	0.00	20.25	51	587	8.68%
2018/03/15	0	0.00	7	20.45	20.65	-7	634	-1.10%
2018/03/14	7	20.65	0	0.00	20.65	7	594	1.18%
2018/03/01	2	18.95	0	0.00	19.10	2	550	0.36%
2018/02/23	0	0.00	2	19.30	19.25	-2	554	-0.36%
2018/02/21	5	19.15	0	0.00	19.20	5	565	0.88%
2018/02/08	8	19.04	6	18.82	18.85	2	609	0.33%
2018/02/07	0	0.00	8	18.69	18.85	-8	621	-1.29%
2018/02/06	17	18.48	21	18.52	18.20	-4	681	-0.59%
2018/02/05	4	19.95	1	19.65	19.65	3	666	0.45%
2018/02/02	3	20.53	3	20.67	20.55	0	666	0.00%
2018/01/30	1	20.40	0	0.00	20.40	1	695	0.14%
2018/01/29	10	20.66	7	21.00	20.60	3	710	0.42%
2018/01/26	8	20.91	10	20.85	20.70	-2	709	-0.28%
2018/01/25	0	0.00	3	21.65	21.35	-3	720	-0.42%
2018/01/24	5	21.80	0	0.00	21.80	5	755	0.66%
2018/01/22	3	21.85	0	0.00	21.80	3	757	0.40%
2018/01/19	2	22.10	2	22.30	21.95	0	758	0.00%
2018/01/18	5	22.30	0	0.00	22.10	5	759	0.66%
2018/01/11	0	0.00	1	21.35	21.45	-1	756	-0.13%
2018/01/10	0	0.00	6	21.60	21.20	-6	759	-0.79%
2018/01/09	5	22.24	0	0.00	22.00	5	746	0.67%
2018/01/08	4	22.46	4	22.38	22.40	0	738	0.00%
2018/01/05	0	0.00	13	21.85	21.85	-13	714	-1.82%
2018/01/02	10	20.90	7	20.79	20.95	3	692	0.43%