嘉晶 (3016)-凱基-桃園券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	52.60	0	0.00	52.30	1	378	0.26%
2024/11/20	2.1	52.97	0	0.00	51.60	2.1	383	0.54%
2024/11/19	8	52.98	6	53.15	53.00	2	397	0.50%
2024/11/18	1	53.60	1	53.30	53.00	0	406	0.00%
2024/11/15	6	54.63	0	0.00	54.00	6	421	1.42%
2024/11/13	0	0.00	1	55.40	55.10	-1	429	-0.23%
2024/11/12	2	55.60	0	0.00	55.20	2	431	0.46%
2024/11/11	3	56.50	0	0.00	56.50	3	431	0.70%
2024/11/08	1	56.50	3	57.50	56.00	-2	439	-0.45%
2024/11/07	3	56.60	0	0.00	56.90	3	445	0.67%
2024/10/29	0	0.00	7	56.60	57.00	-7	526	-1.33%
2024/10/18	0	0.00	2	59.10	58.20	-2	627	-0.32%
2024/10/17	2	58.40	0	0.00	58.60	2	647	0.31%
2024/10/15	1	59.80	6	60.50	59.10	-5	703	-0.71%
2024/10/14	3	56.60	3	57.00	57.70	0	718	0.00%
2024/10/09	2	58.00	0	0.00	57.60	2	856	0.23%
2024/10/07	2	58.90	0	0.00	59.00	2	898	0.22%
2024/10/04	2	59.20	4	58.80	58.50	-2	949	-0.21%
2024/09/25	0	0.00	1.1	60.54	60.90	-1.1	1,223	-0.09%
2024/09/23	0.1	60.50	5	60.42	60.30	-4.9	1,228	-0.40%
2024/09/19	0	0.00	1	59.00	59.30	-1	1,242	-0.08%
2024/09/18	2	58.40	0	0.00	58.60	2	1,273	0.16%
2024/09/16	0	0.00	1	59.40	59.80	-1	1,288	-0.08%
2024/09/12	1	57.90	1	58.30	58.20	0	1,339	0.00%
2024/09/11	0	0.00	3	58.03	56.60	-3	1,367	-0.22%
2024/09/10	0.1	56.00	0	0.00	55.60	0.1	1,388	0.00%
2024/09/09	9	57.01	0	0.00	56.40	9	1,463	0.61%
2024/09/05	1	56.79	1	56.40	55.30	0	1,483	0.00%
2024/09/04	0	56.50	0	0.00	55.50	0	1,488	0.00%
2024/09/03	0.1	59.80	3	60.30	59.10	-2.9	1,502	-0.20%
2024/08/30	0.1	60.80	8	60.90	60.80	-8	1,504	-0.53%
2024/08/29	3	61.03	3	61.37	61.20	0	1,504	0.00%
2024/08/23	0	60.30	0	0.00	60.80	0	1,526	0.00%
2024/08/21	8	60.38	3	60.53	61.00	5	1,559	0.32%
2024/08/20	0	0.00	1	60.50	60.20	-1	1,547	-0.06%
2024/08/19	7	59.44	4	58.00	59.40	3	1,546	0.19%
2024/08/16	0	0.00	1	58.29	57.80	-1	1,535	-0.07%
2024/08/09	10	56.78	5	56.28	56.20	5	1,563	0.32%
2024/08/08	5	55.92	5	56.36	56.00	0	1,562	0.00%
2024/08/07	4	57.00	0	0.00	56.90	4	1,561	0.26%
2024/08/06	0	0.00	38	50.67	54.40	-38	1,556	-2.44%
2024/08/05	0	0.00	4	56.10	55.90	-4	1,536	-0.26%
2024/08/02	0.2	63.40	0	0.00	62.10	0.2	1,513	0.01%
2024/07/26	2	60.75	0	0.00	62.80	2	1,472	0.14%
2024/07/23	3	63.10	4	63.80	63.70	-1	1,468	-0.07%
2024/07/22	1.1	62.96	0	0.00	62.10	1.1	1,462	0.08%
2024/07/19	5.1	66.24	1	65.00	65.00	4.1	1,465	0.28%
2024/07/17	0.4	69.71	0	0.00	68.70	0.4	1,430	0.03%
2024/07/16	11.3	70.53	2	71.00	69.30	9.3	1,420	0.65%
2024/07/15	0.1	71.00	0	0.00	70.80	0.1	1,408	0.00%
2024/07/12	42.1	70.90	5	71.36	70.50	37.1	1,492	2.49%
2024/07/11	10	70.38	2	71.10	71.50	8	1,477	0.54%
2024/07/09	4	67.10	1	68.80	68.00	3	1,397	0.21%
2024/07/08	3	68.47	0	0.00	68.30	3	1,383	0.22%
2024/07/05	1	71.50	0	0.00	71.70	1	1,360	0.07%
2024/07/04	3	67.70	9	69.42	67.60	-6	1,314	-0.46%
2024/07/03	6.7	67.76	18	68.08	67.30	-11.3	1,242	-0.91%
2024/07/01	0	0.00	14	64.88	63.50	-14	1,157	-1.21%
2024/06/28	1	62.50	4	63.75	64.10	-3	1,174	-0.26%
2024/06/27	0	0.00	5	62.90	62.60	-5	1,252	-0.40%
2024/06/26	3	63.50	1	64.10	63.50	2	1,260	0.16%
2024/06/25	3	62.80	1	63.20	63.60	2	1,287	0.16%
2024/06/24	2	64.60	14.7	64.95	64.00	-12.7	1,277	-1.00%
2024/06/21	0	0.00	3	67.33	67.00	-3	1,256	-0.24%
2024/06/20	8	68.18	0	0.00	68.00	8	1,247	0.64%
2024/06/18	5	68.14	5	67.76	68.00	0	1,255	0.00%
2024/06/17	3	67.13	0	67.10	66.80	3	1,227	0.24%
2024/06/14	2	65.10	19	67.04	67.80	-17	1,216	-1.40%
2024/06/13	0	0.00	14	63.55	63.80	-14	1,145	-1.22%
2024/06/12	0	0.00	3	64.50	63.70	-3	1,158	-0.26%
2024/06/11	0.4	63.40	0	0.00	61.60	0.4	1,163	0.04%
2024/06/07	0	0.00	11	62.37	63.80	-11	1,220	-0.90%
2024/06/05	3	61.10	0	0.00	60.90	3	1,547	0.19%
2024/06/04	1	61.80	0	0.00	61.40	1	1,609	0.06%
2024/05/31	5	62.80	5	64.00	62.30	0	1,623	0.00%
2024/05/30	5	62.40	1.2	62.41	62.50	3.8	1,617	0.24%
2024/05/29	9	63.21	0	0.00	62.80	9	1,614	0.56%
2024/05/28	0	0.00	8	63.49	63.40	-8	1,602	-0.50%
2024/05/27	14	59.76	5	59.70	60.60	9	1,568	0.57%
2024/05/24	5	58.88	1	58.70	58.80	4	1,567	0.26%
2024/05/22	0	0.00	1	61.50	61.70	-1	1,560	-0.06%
2024/05/21	3	61.67	2	61.70	61.30	1	1,563	0.06%
2024/05/20	1	62.30	10	62.71	62.20	-9	1,560	-0.58%
2024/05/17	3	61.13	2	61.40	61.30	1	1,539	0.06%
2024/05/15	0	0.00	2	60.75	60.20	-2	1,534	-0.13%
2024/05/14	1	60.50	0	0.00	60.50	1	1,536	0.07%
2024/05/13	1	59.00	0	0.00	59.30	1	1,537	0.07%
2024/05/09	2	59.60	0	0.00	59.00	2	1,540	0.13%
2024/05/07	2	59.95	0	0.00	60.00	2	1,536	0.13%
2024/05/06	1	60.10	0	0.00	60.40	1	1,532	0.07%
2024/05/03	3	60.83	0	0.00	60.30	3	1,526	0.20%
2024/05/02	2	61.90	0.1	61.20	61.30	1.9	1,524	0.12%
2024/04/30	21	62.31	3	61.87	62.00	18	1,521	1.18%
2024/04/29	1	62.00	15	62.15	62.40	-14	1,511	-0.93%
2024/04/25	26	61.67	3	62.10	61.60	23	1,489	1.54%
2024/04/24	1	60.10	1	59.90	60.70	0	1,461	0.00%
2024/04/23	0.1	59.50	0	0.00	60.00	0.1	1,455	0.00%
2024/04/19	4	57.63	3	59.13	58.60	1	1,439	0.07%
2024/04/18	11	62.17	9	63.59	61.20	2	1,414	0.14%
2024/04/17	0	0.00	4	62.40	62.40	-4	1,307	-0.31%
2024/04/16	2	56.80	11	57.46	56.80	-9	1,282	-0.70%
2024/04/15	4	58.85	1	60.00	58.90	3	1,270	0.24%
2024/04/12	0	0.00	3	61.77	60.70	-3	1,255	-0.24%
2024/04/11	7	61.90	0	0.00	60.80	7	1,237	0.57%
2024/04/10	7	61.89	8	62.48	61.20	-1	1,215	-0.08%
2024/04/08	7	59.59	4	60.80	59.50	3	1,171	0.26%
2024/04/03	0	0.00	2	60.90	60.80	-2	1,164	-0.17%
2024/04/02	1	60.90	0	0.00	61.60	1	1,155	0.09%
2024/04/01	12	61.88	17	62.41	61.50	-5	1,133	-0.44%
2024/03/29	3	59.43	0	0.00	59.60	3	1,052	0.28%
2024/03/28	6	59.43	12	59.71	59.30	-6	1,038	-0.58%
2024/03/27	2	57.70	0	0.00	57.50	2	1,006	0.20%
2024/03/26	0	0.00	1	58.90	57.00	-1	1,004	-0.10%
2024/03/25	0	0.00	1	59.00	58.80	-1	999	-0.10%
2024/03/22	4.1	59.89	8	60.69	59.10	-3.9	999	-0.39%
2024/03/20	2	57.10	0	0.00	56.60	2	993	0.20%
2024/03/18	1	57.00	0	0.00	56.70	1	975	0.10%
2024/03/15	5	57.96	0	0.00	58.00	5	972	0.51%
2024/03/14	1	59.70	1	58.20	60.10	0	949	0.00%
2024/03/13	8	61.40	16	60.72	60.00	-8	922	-0.87%
2024/03/12	29	60.14	27	60.56	61.70	2	861	0.23%
2024/03/11	4	60.20	18	61.87	61.90	-14	617	-2.27%
2024/03/08	1	56.30	4	55.95	56.30	-3	509	-0.59%
2024/03/06	1	52.40	1	52.40	52.10	0	454	0.00%
2024/03/05	0	0.00	1	53.30	53.50	-1	459	-0.22%
2024/02/29	0	0.00	1	53.70	54.20	-1	462	-0.22%
2024/02/27	1	54.50	0	0.00	54.10	1	462	0.22%
2024/02/22	12	54.48	2	54.50	54.50	10	469	2.13%
2024/02/20	2	54.60	0	0.00	54.80	2	471	0.42%
2024/02/15	8	53.50	8	54.05	55.00	0	464	0.00%
2024/02/05	0	0.00	6	54.13	54.40	-6	459	-1.31%
2024/02/02	0	0.00	1	55.40	55.10	-1	452	-0.22%
2024/02/01	0	0.00	3	56.40	55.60	-3	450	-0.67%
2024/01/26	0	0.00	0.2	57.00	57.20	-0.2	454	-0.05%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/24	1	57.60	0	0.00	57.70	1	502	0.20%
2024/01/22	2	56.90	2	57.20	57.90	0	503	0.00%
2024/01/19	0	0.00	15	56.80	56.80	-15	503	-2.98%
2024/01/16	1	57.40	0	0.00	57.10	1	501	0.20%
2024/01/10	2	58.10	0	0.00	57.90	2	507	0.39%
2024/01/05	10	59.94	0	0.00	60.30	10	503	1.99%
2024/01/04	3	60.27	2	60.80	59.60	1	504	0.20%
2024/01/03	2	60.70	0	0.00	60.40	2	505	0.40%
2024/01/02	2	61.70	0	0.00	61.30	2	500	0.40%
2023/12/29	5	61.94	0	0.00	61.80	5	498	1.00%
2023/12/27	0	0.00	2.1	63.19	63.00	-2.1	496	-0.42%
2023/12/25	0.1	62.10	0	0.00	62.00	0.1	498	0.02%
2023/12/22	2	62.20	0	0.00	62.10	2	500	0.40%
2023/12/21	1	62.20	4	62.30	62.10	-3	504	-0.59%
2023/12/20	4	62.88	0	0.00	62.50	4	501	0.80%
2023/12/18	4	64.28	2	64.65	64.00	2	501	0.40%
2023/12/15	3	65.40	15	64.82	64.50	-12	478	-2.51%
2023/12/14	9	62.19	5	62.58	62.80	4	452	0.88%
2023/12/13	0	0.00	1	62.60	62.00	-1	453	-0.22%
2023/12/11	0	0.00	1	62.40	62.50	-1	448	-0.22%
2023/12/08	3	62.33	0	0.00	62.00	3	450	0.67%
2023/12/07	1	62.80	0	0.00	61.90	1	448	0.22%
2023/12/06	1	63.10	0	0.00	63.10	1	446	0.22%
2023/12/05	0	0.00	5.1	62.81	63.60	-5.1	446	-1.14%
2023/12/04	1	63.90	9	64.10	63.50	-8	449	-1.78%
2023/12/01	4	64.58	0	0.00	64.40	4	445	0.90%
2023/11/30	0	0.00	4	65.05	65.30	-4	431	-0.93%
2023/11/22	0	0.00	1	63.10	63.20	-1	406	-0.25%
2023/11/21	0	0.00	1	62.80	63.10	-1	401	-0.25%
2023/11/20	0	0.00	3	61.73	62.20	-3	396	-0.76%
2023/11/17	2	61.30	1	61.20	61.30	1	393	0.25%
2023/11/15	3	60.60	3	60.57	61.00	0	392	0.00%
2023/11/13	2	60.60	0	0.00	59.80	2	394	0.51%
2023/11/10	0	0.00	1	59.70	59.70	-1	406	-0.25%
2023/11/07	0	0.00	1	60.80	60.90	-1	435	-0.23%
2023/11/03	0	0.00	1	60.50	59.70	-1	446	-0.22%
2023/11/02	2	59.85	4	59.98	60.00	-2	448	-0.45%
2023/11/01	21	61.06	32	60.74	60.30	-11	437	-2.52%
2023/10/31	3	57.60	3	58.47	57.20	0	408	0.00%
2023/10/30	3	58.50	2	58.70	58.40	1	418	0.24%
2023/10/26	2	57.80	0	0.00	57.30	2	440	0.45%
2023/10/25	0	0.00	1	58.40	58.30	-1	461	-0.22%
2023/10/20	4	56.90	3	57.50	57.50	1	489	0.20%
2023/10/18	0	0.00	2	59.50	59.50	-2	526	-0.38%
2023/10/17	0	0.00	0	58.00	57.50	0	535	-0.01%
2023/10/11	5	58.50	1	57.50	56.70	4	673	0.59%
2023/10/06	1	58.00	3	58.20	58.00	-2	729	-0.27%
2023/10/02	3	57.00	3	57.70	58.60	0	1,112	0.00%
2023/09/28	2	57.30	1	57.10	57.00	1	1,146	0.09%
2023/09/27	0	0.00	3	57.40	57.20	-3	1,156	-0.26%
2023/09/26	1	58.30	0	0.00	57.80	1	1,160	0.09%
2023/09/25	2	59.65	0	0.00	59.50	2	1,160	0.17%
2023/09/22	0	0.00	3	59.50	59.50	-3	1,164	-0.26%
2023/09/21	3	61.73	0	0.00	60.90	3	1,156	0.26%
2023/09/18	0	0.00	0.1	62.90	62.70	-0.1	1,163	-0.01%
2023/09/15	3	62.10	0	0.00	62.10	3	1,164	0.26%
2023/09/14	0	0.00	8	62.19	62.20	-8	1,165	-0.69%
2023/09/12	1	60.20	1	60.10	60.30	0	1,173	0.00%
2023/09/11	1	59.50	0	0.00	59.40	1	1,188	0.08%
2023/09/07	0	0.00	1	61.90	61.20	-1	1,224	-0.08%
2023/09/06	4	61.20	2	61.50	61.00	2	1,232	0.16%
2023/09/05	1	61.60	1	61.80	61.70	0	1,231	0.00%
2023/09/04	4	60.58	4	60.93	61.20	0	1,236	0.00%
2023/09/01	10	61.00	0	0.00	61.20	10	1,242	0.80%
2023/08/31	1	59.60	0	0.00	59.60	1	1,251	0.08%
2023/08/29	0	0.00	1	57.70	58.70	-1	1,300	-0.08%
2023/08/24	1	58.20	0	0.00	58.20	1	1,313	0.08%
2023/08/23	1	57.60	0	0.00	57.70	1	1,312	0.08%
2023/08/16	2	56.65	0	0.00	57.20	2	1,308	0.15%
2023/08/15	1	58.50	0	0.00	58.20	1	1,296	0.08%
2023/08/14	2.1	58.77	1	59.10	58.90	1.1	1,290	0.08%
2023/08/10	3	64.00	1	62.00	62.00	2	1,273	0.16%
2023/08/09	0	0.00	1	64.20	64.20	-1	1,261	-0.08%
2023/08/08	1	64.60	0	0.00	64.50	1	1,258	0.08%
2023/08/04	0	65.41	0	0.00	65.10	0	1,253	0.00%
2023/07/31	3	66.20	1	66.40	65.70	2	1,234	0.16%
2023/07/28	3	67.50	2	67.40	67.70	1	1,223	0.08%
2023/07/27	1	65.30	0	0.00	66.10	1	1,206	0.08%
2023/07/26	1	65.00	2	65.00	64.60	-1	1,204	-0.08%
2023/07/24	4	66.43	0	0.00	65.70	4	1,204	0.33%
2023/07/20	3	67.73	5	68.58	69.00	-2	1,190	-0.17%
2023/07/19	6	68.02	3	67.87	67.00	3	1,184	0.25%
2023/07/18	3	69.33	4	69.05	69.00	-1	1,193	-0.08%
2023/07/17	4	70.80	3	70.50	70.80	1	1,183	0.08%
2023/07/14	7	71.50	0	0.00	71.50	7	1,150	0.61%
2023/07/13	1	72.80	3	72.33	71.00	-2	1,122	-0.18%
2023/07/12	8	71.11	9.1	71.83	72.30	-1.1	1,078	-0.10%
2023/07/11	15	73.38	39	73.55	72.20	-24	1,012	-2.37%
2023/07/10	14	68.34	20	68.22	69.70	-6	836	-0.72%
2023/07/06	2	64.65	3	65.27	64.60	-1	722	-0.14%
2023/07/05	2	65.65	3	65.20	65.20	-1	692	-0.14%
2023/07/04	3	65.17	2	64.90	65.20	1	679	0.15%
2023/06/29	2	63.90	0	0.00	64.00	2	669	0.30%
2023/06/27	1	63.50	0	0.00	63.10	1	679	0.15%
2023/06/26	0.1	64.10	0	0.00	63.60	0.1	678	0.01%
2023/06/21	1.1	65.01	2	65.20	65.20	-1	677	-0.14%
2023/06/20	2	65.50	0	0.00	65.40	2	679	0.29%
2023/06/16	2.1	65.90	4	65.90	65.50	-2	686	-0.28%
2023/06/15	3	66.67	0	0.00	66.70	3	685	0.44%
2023/06/14	0.1	66.40	4.1	66.20	67.30	-4	673	-0.60%
2023/06/13	5	66.08	10.1	66.76	65.20	-5.1	663	-0.76%
2023/06/12	1	64.30	1	65.60	65.50	0	646	0.00%
2023/06/09	3	64.30	0	0.00	64.30	3	642	0.47%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/06/06	1	65.70	0	0.00	63.70	1	663	0.15%
2023/06/05	4	67.63	0	0.00	66.00	4	661	0.60%
2023/06/01	1	63.20	3	63.10	63.00	-2	644	-0.31%
2023/05/29	0	0.00	0.2	64.50	65.10	-0.2	694	-0.03%
2023/05/22	0	0.00	1	63.30	63.80	-1	707	-0.14%
2023/05/19	0	0.00	2	63.50	63.40	-2	708	-0.28%
2023/05/17	1	62.80	1	62.50	62.90	0	712	0.00%
2023/05/15	1	61.40	0	0.00	61.20	1	714	0.14%
2023/05/12	0	0.00	1	62.00	62.20	-1	728	-0.14%
2023/05/05	1	64.30	0	0.00	64.00	1	756	0.13%
2023/05/04	1	64.00	0	0.00	63.80	1	778	0.13%
2023/05/03	4	64.50	0	0.00	64.80	4	785	0.51%
2023/05/02	2	64.35	0	0.00	64.60	2	790	0.25%
2023/04/28	0	0.00	1	62.60	63.00	-1	796	-0.13%
2023/04/27	1	62.00	2	62.40	61.60	-1	788	-0.13%
2023/04/25	0	0.00	3	62.60	62.10	-3	776	-0.39%
2023/04/21	0	0.00	3	65.47	64.50	-3	756	-0.40%
2023/04/18	4	70.73	0	0.00	70.10	4	716	0.56%
2023/04/17	3	69.07	2	71.50	71.50	1	705	0.14%
2023/04/14	0	0.00	0.1	70.40	69.80	-0.1	686	-0.01%
2023/04/13	1	70.40	0	0.00	69.90	1	680	0.15%
2023/04/12	2	71.20	0	0.00	71.30	2	671	0.30%
2023/04/11	0	0.00	10	71.28	71.50	-10	665	-1.50%
2023/04/07	0	0.00	1	71.00	71.40	-1	667	-0.15%
2023/04/06	2	71.00	2	71.40	70.90	0	667	0.00%
2023/03/31	0	71.20	0	0.00	71.10	0	672	0.00%
2023/03/30	0	0.00	2	70.70	70.50	-2	675	-0.30%
2023/03/28	2	72.60	0	0.00	71.30	2	687	0.29%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/23	0	0.00	0.1	72.20	72.50	-0.1	690	-0.01%
2023/03/22	3	71.50	0	0.00	71.80	3	691	0.43%
2023/03/21	1	71.00	0	0.00	71.00	1	689	0.15%
2023/03/20	0	0.00	1	72.00	71.60	-1	690	-0.14%
2023/03/16	5	70.08	2	70.05	69.70	3	694	0.43%
2023/03/15	1	71.00	0	0.00	70.20	1	698	0.14%
2023/03/13	0	69.80	2	70.10	70.30	-2	710	-0.28%
2023/03/08	5	73.18	1.1	73.11	73.20	3.9	740	0.53%
2023/03/07	6	73.70	0	0.00	73.40	6	738	0.81%
2023/03/03	4	72.12	3	72.10	71.90	1	712	0.14%
2023/03/02	1	74.70	0	0.00	73.50	1	673	0.15%
2023/03/01	2	75.00	0	0.00	75.00	2	674	0.30%
2023/02/23	3	76.07	2	76.00	76.00	1	681	0.15%
2023/02/22	7	75.96	1	75.60	75.60	6	706	0.85%
2023/02/21	0	0.00	5	78.02	77.60	-5	720	-0.69%
2023/02/20	0	0.00	6	77.90	77.80	-6	740	-0.81%
2023/02/17	1	76.00	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	1	76.60	76.60	-1	804	-0.12%
2023/02/15	2	75.85	0	0.00	75.60	2	837	0.24%
2023/02/14	3	76.53	3	76.23	76.10	0	853	0.00%
2023/02/13	2	76.70	2	76.60	76.60	0	896	0.00%
2023/02/10	7	77.40	1	77.20	76.50	6	910	0.66%
2023/02/08	0.1	78.80	6	79.02	78.90	-5.9	913	-0.64%
2023/02/06	5	77.70	0	0.00	77.80	5	932	0.54%
2023/02/03	4	78.45	1.2	78.13	78.00	2.8	937	0.30%
2023/02/02	1	78.70	11	78.68	79.20	-10	946	-1.06%
2023/02/01	1	76.20	0	0.00	77.00	1	937	0.11%
2023/01/31	0	0.00	5	75.30	75.90	-5	948	-0.53%
2023/01/30	1	74.30	0	0.00	74.60	1	950	0.11%
2023/01/11	1	74.30	0	0.00	74.10	1	997	0.10%
2023/01/10	3	74.20	7	73.80	73.70	-4	1,014	-0.39%
2023/01/05	1	72.20	8	71.64	71.40	-7	1,084	-0.65%
2023/01/04	1	70.50	1	71.00	71.20	0	1,106	0.00%
2023/01/03	2	70.30	0	0.00	71.10	2	1,136	0.18%
2022/12/29	4	69.20	4	69.95	70.40	0	1,166	0.00%
2022/12/28	0	0.00	2	70.20	69.90	-2	1,213	-0.16%
2022/12/26	1	70.60	0	0.00	71.20	1	1,277	0.08%
2022/12/22	3	70.87	0	0.00	71.00	3	1,359	0.22%
2022/12/21	1	70.30	0	0.00	70.20	1	1,418	0.07%
2022/12/20	3	71.40	0	0.00	71.20	3	1,465	0.20%
2022/12/16	0	0.00	2	74.70	74.50	-2	1,584	-0.13%
2022/12/14	3	75.60	1	75.90	76.10	2	1,629	0.12%
2022/12/13	0	0.00	0.1	75.50	74.40	-0.1	1,646	-0.01%
2022/12/12	3	74.60	0	0.00	74.80	3	1,666	0.18%
2022/12/09	2	77.10	3	76.50	75.90	-1	1,681	-0.06%
2022/12/08	2	76.60	0	0.00	76.40	2	1,703	0.12%
2022/12/07	3	76.93	2	76.80	76.50	1	1,746	0.06%
2022/12/06	5	79.78	1	79.60	79.00	4	1,859	0.22%
2022/12/05	1	82.39	4	81.85	82.00	-3	1,923	-0.15%
2022/12/02	0	0.00	1	81.80	81.60	-1	1,938	-0.05%
2022/12/01	3	81.47	15.1	80.68	81.90	-12.1	1,939	-0.63%
2022/11/29	3	75.60	3	76.80	76.90	0	1,943	0.00%
2022/11/28	0	0.00	1	78.00	77.30	-1	1,963	-0.05%
2022/11/25	1	77.70	10	77.75	77.60	-9	1,990	-0.45%
2022/11/24	4	78.30	0	0.00	78.70	4	1,998	0.20%
2022/11/23	4	77.58	0	0.00	76.80	4	2,009	0.20%
2022/11/22	1.1	76.98	0.1	76.90	76.80	1	2,029	0.05%
2022/11/18	4.1	79.08	5.1	80.28	78.20	-1	2,111	-0.05%
2022/11/17	1	78.90	1.6	79.10	79.30	-0.6	2,151	-0.03%
2022/11/16	1	78.50	0	0.00	78.00	1	2,186	0.05%
2022/11/15	6	77.75	7.6	77.81	78.50	-1.6	2,266	-0.07%
2022/11/14	0	0.00	9.2	75.98	76.20	-9.2	2,348	-0.39%
2022/11/11	13	75.97	10	77.32	75.00	3	2,388	0.13%
2022/11/10	2.2	74.35	0	0.00	74.30	2.2	2,360	0.09%
2022/11/09	0	0.00	3	74.47	75.00	-3	2,369	-0.13%
2022/11/08	0.2	72.30	0	0.00	72.30	0.2	2,356	0.01%
2022/11/04	2	70.70	2	71.35	72.00	0	2,384	0.00%
2022/11/03	0	0.00	3	70.47	71.20	-3	2,386	-0.13%
2022/11/01	2	69.40	0	0.00	69.30	2	2,398	0.08%
2022/10/31	0	0.00	2	68.85	69.00	-2	2,399	-0.08%
2022/10/28	2	68.20	0	0.00	67.00	2	2,390	0.08%
2022/10/27	1	68.40	5	68.56	69.00	-4	2,392	-0.17%
2022/10/26	0	0.00	2.1	67.03	66.80	-2.1	2,395	-0.09%
2022/10/24	0	0.00	2	69.30	68.00	-2	2,407	-0.08%
2022/10/21	2	67.95	1	67.90	67.10	1	2,408	0.04%
2022/10/20	1	69.60	1	69.00	69.50	0	2,408	0.00%
2022/10/19	3	69.73	0	0.00	69.00	3	2,428	0.12%
2022/10/18	2	69.90	2	69.95	70.10	0	2,428	0.00%
2022/10/17	11	67.38	83	67.50	69.30	-72	2,436	-2.95%
2022/10/14	1	70.30	6	70.72	70.50	-5	2,444	-0.20%
2022/10/13	6	68.42	1	66.10	66.10	5	2,491	0.20%
2022/10/12	0	0.00	1	71.70	70.80	-1	2,472	-0.04%
2022/10/11	2	72.40	12	72.52	71.50	-10	2,471	-0.40%
2022/10/06	0	0.00	1	78.30	78.60	-1	2,518	-0.04%
2022/10/05	8	78.64	2	77.95	77.60	6	2,515	0.24%
2022/10/04	74	75.65	4	75.68	77.60	70	2,490	2.81%
2022/10/03	9	70.49	4	71.68	73.10	5	2,480	0.20%
2022/09/30	14	71.29	12.1	70.76	72.70	1.9	2,521	0.08%
2022/09/29	1	71.60	3	72.23	70.40	-2	2,511	-0.08%
2022/09/28	6.5	73.44	1.4	71.84	71.60	5.2	2,500	0.21%
2022/09/27	3	78.33	0	78.00	78.50	3	2,480	0.12%
2022/09/26	9.4	80.46	14	80.14	79.50	-4.6	2,484	-0.19%
2022/09/23	15.6	86.59	7	85.46	84.40	8.6	2,494	0.34%
2022/09/22	0.1	90.31	5.1	89.44	90.40	-5	2,456	-0.20%
2022/09/21	5	87.86	1	87.90	88.10	4	2,433	0.16%
2022/09/20	4	87.48	3	88.90	89.00	1	2,427	0.04%
2022/09/19	12	87.77	3	87.53	86.50	9	2,432	0.37%
2022/09/16	2	89.25	0	0.00	87.60	2	2,424	0.08%
2022/09/15	1.2	91.60	4	90.18	89.50	-2.8	2,436	-0.11%
2022/09/14	6	89.85	2	89.50	91.40	4	2,451	0.16%
2022/09/13	14	90.85	21	91.70	90.70	-7	2,455	-0.29%
2022/09/12	15	89.41	12	90.57	89.60	3	2,384	0.13%
2022/09/07	0	0.00	5	79.90	80.30	-5	2,370	-0.21%
2022/09/06	0.6	82.70	0	0.00	80.70	0.6	2,376	0.03%
2022/09/05	1.3	84.32	9	86.30	83.60	-7.7	2,371	-0.32%
2022/09/02	4.1	87.10	4.2	87.02	87.40	-0.1	2,367	0.00%
2022/09/01	1.5	89.57	1	88.11	88.00	0.5	2,362	0.02%
2022/08/31	0.2	88.86	1	89.20	89.70	-0.8	2,353	-0.03%
2022/08/30	5	88.92	1	89.10	89.30	4	2,390	0.17%
2022/08/29	16.1	87.20	0	0.00	87.40	16.1	2,394	0.67%
2022/08/26	9.5	90.95	6.2	90.05	89.70	3.3	2,388	0.14%
2022/08/25	7	91.17	5	91.42	90.60	2	2,380	0.08%
2022/08/24	38	90.88	10	89.23	89.20	28	2,369	1.18%
2022/08/23	11	91.95	7	92.19	92.10	4	2,370	0.17%
2022/08/22	10.2	92.96	12	93.21	93.00	-1.8	2,363	-0.08%
2022/08/19	24	92.09	22	92.18	91.40	2	2,275	0.09%
2022/08/16	1	86.20	5	87.24	85.90	-4	2,170	-0.18%
2022/08/15	3	86.07	7	86.46	86.50	-4	2,193	-0.18%
2022/08/12	1	84.70	2	84.70	84.70	-1	2,209	-0.05%
2022/08/11	8	84.10	9	84.62	83.60	-1	2,261	-0.04%
2022/08/10	2	82.05	4	82.13	82.20	-2	2,329	-0.09%
2022/08/09	6	82.80	1	82.80	82.60	5	2,366	0.21%
2022/08/08	2	79.90	1	80.00	80.50	1	2,424	0.04%
2022/08/05	1	80.20	1	80.50	80.70	0	2,519	0.00%
2022/08/04	1	77.90	0	0.00	77.90	1	2,600	0.04%
2022/08/03	1	77.80	0	0.00	77.40	1	2,654	0.04%
2022/08/01	2	83.00	0.1	82.90	82.70	1.9	2,723	0.07%
2022/07/29	5	84.14	7	83.74	84.00	-2	2,740	-0.07%
2022/07/28	1	82.70	1	83.50	81.40	0	2,747	0.00%
2022/07/27	1	82.60	1	82.50	82.80	0	2,755	0.00%
2022/07/26	4	84.15	4	81.50	81.40	0	2,754	0.00%
2022/07/25	1	83.30	0	0.00	84.20	1	2,739	0.04%
2022/07/22	1	85.66	0	0.00	83.30	1	2,765	0.04%
2022/07/21	3	84.07	8	84.28	84.80	-5	2,803	-0.18%
2022/07/20	8	83.95	10	83.73	83.40	-2	2,798	-0.07%
2022/07/19	3	79.63	2	80.15	80.30	1	2,777	0.04%
2022/07/18	1	81.10	0	0.00	81.10	1	2,794	0.04%
2022/07/15	2	80.70	4	80.98	80.80	-2	2,787	-0.07%
2022/07/14	1	79.50	0	0.00	79.90	1	2,744	0.04%
2022/07/13	3	78.37	1	79.20	77.50	2	2,751	0.07%
2022/07/12	1	76.00	1	75.60	76.50	0	2,751	0.00%
2022/07/11	3	79.60	0	0.00	79.50	3	2,760	0.11%
2022/07/08	6	79.37	10	80.14	78.90	-4	2,761	-0.14%
2022/07/07	1	73.70	1	75.40	76.90	0	2,740	0.00%
2022/07/06	2	76.10	0	0.00	73.70	2	2,758	0.07%
2022/07/05	10	77.47	5	78.10	78.60	5	2,813	0.18%
2022/07/04	9	78.51	19	78.07	78.70	-10	2,789	-0.36%
2022/07/01	7	81.66	10	83.12	78.40	-3	2,792	-0.11%
2022/06/30	6	86.02	7	85.76	83.80	-1	2,766	-0.04%
2022/06/28	0	0.00	1	92.20	92.30	-1	2,841	-0.04%
2022/06/27	7	94.37	7	94.16	94.30	0	2,942	0.00%
2022/06/24	2	90.10	1	90.90	90.00	1	2,995	0.03%
2022/06/23	8	89.70	6	90.23	90.00	2	3,085	0.06%
2022/06/22	13	92.58	17	93.34	90.90	-4	3,486	-0.11%
2022/06/21	10	92.50	5	93.34	93.50	5	3,596	0.14%
2022/06/20	14	88.86	0	0.00	88.20	14	3,649	0.38%
2022/06/17	4	94.80	27	94.49	94.70	-23	3,686	-0.62%
2022/06/16	7	100.74	6	101.75	97.20	1	3,870	0.03%
2022/06/15	3.1	102.33	1	104.50	100.50	2.1	4,103	0.05%
2022/06/14	3	102.00	1	101.50	103.50	2	4,666	0.04%
2022/06/13	0	0.00	2	102.50	103.00	-2	5,179	-0.04%
2022/06/10	2	104.50	1	104.50	104.50	1	5,689	0.02%
2022/06/09	4	105.88	4	105.88	107.00	0	5,839	0.00%
2022/06/08	16	106.31	17.3	106.41	106.00	-1.3	6,001	-0.02%
2022/06/07	1.3	104.84	3	104.33	104.00	-1.8	6,047	-0.03%
2022/06/06	0	0.00	3	103.50	102.50	-3	6,039	-0.05%
2022/06/02	5	105.10	2	104.50	105.00	3	6,065	0.05%
2022/06/01	5	104.70	4.1	105.36	105.50	0.9	6,063	0.02%
2022/05/31	7	104.57	9	104.44	104.00	-2	6,049	-0.03%
2022/05/30	15	102.73	18	102.81	103.50	-3	6,035	-0.05%
2022/05/27	1	100.50	1.5	100.83	99.90	-0.5	6,018	-0.01%
2022/05/26	5	100.02	6	100.67	98.90	-1	6,030	-0.02%
2022/05/25	7	100.40	7	99.31	100.50	0	6,052	0.00%
2022/05/24	4	98.30	7.3	98.85	97.30	-3.3	6,064	-0.05%
2022/05/23	5	100.22	9	100.43	99.40	-4	6,059	-0.07%
2022/05/20	8	99.01	5	99.44	99.40	3	6,054	0.05%
2022/05/19	6	98.30	8	99.10	100.50	-2	6,052	-0.03%
2022/05/18	9	99.90	7	99.53	98.90	2	6,030	0.03%
2022/05/17	4	97.35	7	97.34	99.10	-3	5,948	-0.05%
2022/05/16	10	98.38	8	98.19	96.10	2	5,933	0.03%
2022/05/13	16.9	96.44	18	96.83	96.30	-1.1	5,885	-0.02%
2022/05/12	15	95.83	18.1	95.25	92.20	-3.1	5,845	-0.05%
2022/05/11	11	95.51	15	94.80	96.00	-4	5,884	-0.07%
2022/05/10	8	91.93	4	92.10	93.60	4	5,851	0.07%
2022/05/09	6	89.40	0	0.00	88.10	6	5,823	0.10%
2022/05/06	4	92.10	4	92.50	92.80	0	5,852	0.00%
2022/05/05	2	96.45	5	96.44	95.90	-3	5,881	-0.05%
2022/05/04	0	0.00	0.3	95.30	93.10	-0.3	5,873	0.00%
2022/05/03	0.3	92.77	1	92.50	93.40	-0.7	5,882	-0.01%
2022/04/29	3	93.77	4.2	92.90	92.20	-1.2	5,928	-0.02%
2022/04/28	1.2	92.65	1	93.00	92.20	0.2	5,947	0.00%
2022/04/27	2	92.05	5	89.88	92.10	-3	5,941	-0.05%
2022/04/26	6	95.93	0	0.00	95.00	6	5,904	0.10%
2022/04/25	2	97.45	0	0.00	95.50	2	5,911	0.03%
2022/04/22	4	102.63	1	105.00	101.00	3	5,907	0.05%
2022/04/21	1	106.00	1	106.50	106.50	0	5,936	0.00%
2022/04/20	3	107.00	0.5	106.50	106.50	2.5	5,993	0.04%
2022/04/19	2.5	107.60	4	107.38	106.50	-1.5	6,020	-0.02%
2022/04/18	0	0.00	5	104.50	104.00	-5	6,072	-0.08%
2022/04/15	1	108.00	2	107.50	105.50	-1	6,120	-0.02%
2022/04/14	1	108.00	5	108.50	109.00	-4	6,212	-0.06%
2022/04/13	2	109.25	1	109.00	109.00	1	6,242	0.02%
2022/04/12	4	106.63	4	107.13	106.00	0	6,281	0.00%
2022/04/11	8	108.25	4	107.00	106.00	4	6,312	0.06%
2022/04/08	5	108.30	1	109.00	108.50	4	6,311	0.06%
2022/04/07	7	110.07	1	109.00	107.50	6	6,321	0.10%
2022/04/06	3	112.50	0	0.00	112.00	3	6,349	0.05%
2022/04/01	3	113.50	2	113.75	116.00	1	6,389	0.02%
2022/03/31	6	117.58	3	118.33	117.50	3	6,384	0.05%
2022/03/30	6.2	120.47	8	120.88	120.50	-1.8	6,377	-0.03%
2022/03/29	9	118.61	4	117.63	118.50	5	6,436	0.08%
2022/03/28	7.1	119.86	5	119.80	120.50	2.1	6,405	0.03%
2022/03/25	28	126.66	23.3	125.36	119.50	4.8	6,349	0.07%
2022/03/24	16	121.53	18	121.97	125.50	-2	5,990	-0.03%
2022/03/23	13	124.04	12.3	123.14	122.00	0.7	6,054	0.01%
2022/03/22	6	123.33	17	123.21	123.50	-11	6,362	-0.17%
2022/03/21	6	123.17	4.2	124.12	124.50	1.8	6,365	0.03%
2022/03/18	10	122.45	24	123.17	125.00	-14	6,294	-0.22%
2022/03/17	29	121.19	51	121.75	123.00	-22	6,183	-0.36%
2022/03/16	58.8	116.39	40	116.48	115.00	18.8	5,906	0.32%
2022/03/15	40	113.45	37.1	113.50	114.00	2.9	5,459	0.05%
2022/03/14	19	107.37	16	108.78	109.00	3	4,994	0.06%
2022/03/11	15	105.03	6	106.17	104.50	9	4,864	0.19%
2022/03/10	6	106.42	9	107.44	110.00	-3	4,718	-0.06%
2022/03/09	2	100.25	1	101.00	100.00	1	4,718	0.02%
2022/03/08	3.1	99.03	4	98.90	98.40	-0.9	4,766	-0.02%
2022/03/07	0	0.00	2.1	101.00	101.00	-2.1	4,775	-0.04%
2022/03/04	5	107.00	2	108.00	107.00	3	4,872	0.06%
2022/03/03	3.1	108.73	2	110.00	108.50	1.1	5,013	0.02%
2022/03/02	0	0.00	3	108.00	109.00	-3	5,048	-0.06%
2022/03/01	1	106.50	2	107.50	107.50	-1	5,096	-0.02%
2022/02/25	1.1	104.86	5.3	104.25	106.50	-4.2	5,221	-0.08%
2022/02/24	4.3	102.51	4	100.63	100.00	0.3	5,761	0.01%
2022/02/23	4	106.63	3	105.50	106.50	1	6,668	0.01%
2022/02/22	1	108.50	4	106.50	105.50	-3	6,989	-0.04%
2022/02/21	4	110.38	10	110.25	110.50	-6	8,313	-0.07%
2022/02/18	6	111.83	5	111.70	111.50	1	9,087	0.01%
2022/02/17	2	113.00	1	113.00	112.50	1	9,524	0.01%
2022/02/16	12	114.29	1	116.00	113.00	11	9,759	0.11%
2022/02/15	7	113.64	4	113.50	112.00	3	9,835	0.03%
2022/02/14	9	113.33	4	111.50	112.00	5	9,922	0.05%
2022/02/11	17	119.53	12	119.33	118.00	5	9,939	0.05%
2022/02/10	2	116.75	0.1	116.00	114.50	1.9	9,912	0.02%
2022/02/09	3	116.00	3	115.67	116.00	0	10,043	0.00%
2022/02/08	18	114.03	13	113.00	112.50	5	10,253	0.05%
2022/02/07	44	109.31	42	109.46	112.00	2	10,339	0.02%
2022/01/26	1	112.00	1	111.50	111.50	0	10,638	0.00%
2022/01/25	2	111.50	0.1	113.00	111.00	1.9	11,292	0.02%
2022/01/24	3	115.17	4.1	115.07	115.50	-1.1	11,581	-0.01%
2022/01/21	3	116.33	4	114.63	113.50	-1	11,898	-0.01%
2022/01/20	1.1	118.51	0	0.00	118.50	1.1	11,940	0.01%
2022/01/19	2	119.25	2	118.75	120.00	0	12,013	0.00%
2022/01/18	8	121.81	4	121.13	120.50	4	12,389	0.03%
2022/01/17	2	120.50	8	122.19	123.00	-6	12,488	-0.05%
2022/01/14	5	117.70	2.2	119.29	120.50	2.8	12,605	0.02%
2022/01/13	8	120.00	6	120.00	120.00	2	12,797	0.02%
2022/01/12	4	123.00	3	124.00	122.50	1	12,857	0.01%
2022/01/11	10	123.90	11	122.09	122.00	-1	13,014	-0.01%
2022/01/10	5	126.80	4	127.63	129.50	1	13,107	0.01%
2022/01/07	9	123.83	18	125.22	125.00	-9	13,160	-0.07%
2022/01/06	4	127.88	10.1	128.27	129.50	-6.1	13,123	-0.05%
2022/01/05	16	133.41	7	134.71	130.00	9	13,149	0.07%
2022/01/04	8	136.31	11.1	137.51	137.50	-3.1	13,135	-0.02%
2022/01/03	13	136.85	19	137.26	137.50	-6	13,183	-0.05%
2021/12/30	12	134.63	1	134.50	133.50	11	13,204	0.08%
2021/12/29	9	137.22	19	136.89	136.00	-10	13,255	-0.08%
2021/12/28	4	136.38	4	136.38	135.00	0	13,264	0.00%
2021/12/27	10	135.75	15	135.57	136.50	-5	13,275	-0.04%
2021/12/24	17	134.21	18	134.47	132.50	-1	13,296	-0.01%
2021/12/23	20	136.13	11	136.32	134.00	9	13,322	0.07%
2021/12/22	7	132.50	6	133.92	131.00	1	13,277	0.01%
2021/12/21	4	132.38	3	132.17	132.50	1	13,353	0.01%
2021/12/20	22	132.41	22	131.16	132.50	0	13,692	0.00%
2021/12/17	14.1	132.70	7.1	133.86	132.00	7	13,819	0.05%
2021/12/16	20.5	141.61	27	140.80	141.00	-6.6	14,213	-0.05%
2021/12/15	5	133.40	4.1	133.72	136.50	0.9	13,899	0.01%
2021/12/14	12.1	133.42	10	134.10	133.00	2.1	13,906	0.02%
2021/12/13	1	132.00	2.1	132.80	136.00	-1.1	13,784	-0.01%
2021/12/10	21.2	135.84	25	137.30	137.00	-3.8	13,669	-0.03%
2021/12/09	6	145.17	9	143.17	142.50	-3	13,430	-0.02%
2021/12/08	2.1	151.99	0	0.00	150.50	2.1	13,402	0.02%
2021/12/07	0.1	148.33	12	148.25	147.50	-11.9	13,471	-0.09%
2021/12/06	10	151.00	5	150.20	150.00	5	13,556	0.04%
2021/12/03	4	153.75	3	151.00	153.00	1	13,616	0.01%
2021/12/02	3.1	147.52	1	149.50	148.00	2.1	13,592	0.02%
2021/12/01	5	145.70	5	146.60	148.50	0	13,609	0.00%
2021/11/30	15	150.03	4.1	150.63	146.00	10.9	13,653	0.08%
2021/11/29	19	148.16	7	146.41	148.50	12	13,839	0.09%
2021/11/26	2.1	138.74	3	138.33	140.00	-1	13,757	-0.01%
2021/11/25	3.1	143.95	8	143.06	146.00	-5	13,765	-0.04%
2021/11/24	15.1	142.06	16	139.97	145.50	-0.9	13,763	-0.01%
2021/11/23	30	142.08	31	142.16	135.50	-1	13,751	-0.01%
2021/11/22	30	146.00	38	145.70	149.00	-8	13,594	-0.06%
2021/11/19	9	136.83	18	141.86	143.00	-9	12,777	-0.07%
2021/11/18	56	129.03	55	128.78	130.00	1	12,539	0.01%
2021/11/17	52	119.63	41	122.21	127.50	11	11,358	0.10%
2021/11/16	15	112.53	41.1	115.61	116.00	-26.1	10,703	-0.24%
2021/11/15	14	102.93	18	103.46	105.50	-4	10,283	-0.04%
2021/11/12	8.1	99.33	10	98.89	98.00	-1.9	10,110	-0.02%
2021/11/11	10	97.88	11	98.63	98.00	-1	10,074	-0.01%
2021/11/10	7	96.93	15	96.88	97.00	-8	10,002	-0.08%
2021/11/09	9	98.24	17	97.08	96.20	-8	9,974	-0.08%
2021/11/08	15	98.27	11.2	97.89	96.60	3.8	9,905	0.04%
2021/11/05	34	103.76	11	105.41	101.50	23	9,816	0.23%
2021/11/04	16	102.88	34	102.79	102.00	-18	9,625	-0.19%
2021/11/03	33	105.71	48	104.53	103.50	-15	9,584	-0.16%
2021/11/02	64.2	106.46	27.3	106.90	107.00	36.9	9,378	0.39%
2021/11/01	17	99.86	45.2	102.56	104.50	-28.2	8,770	-0.32%
2021/10/29	45.3	96.98	28	97.01	95.30	17.3	8,593	0.20%
2021/10/28	2	95.80	10	94.38	94.70	-8	8,313	-0.10%
2021/10/27	11	93.91	10.1	94.01	94.30	0.9	8,304	0.01%
2021/10/26	38	96.36	39	95.46	92.90	-1	8,334	-0.01%
2021/10/25	11	94.90	25	95.10	94.70	-14	8,093	-0.17%
2021/10/22	16	95.66	32	95.23	96.30	-16	8,230	-0.19%
2021/10/21	14	96.14	13	96.58	93.00	1	8,367	0.01%
2021/10/20	2	94.65	2	93.50	94.50	0	8,523	0.00%
2021/10/19	18	92.97	28	92.41	93.20	-10	8,626	-0.12%
2021/10/18	4	90.40	34.2	90.76	92.00	-30.2	8,907	-0.34%
2021/10/15	14	86.65	15	86.89	87.40	-1	9,479	-0.01%
2021/10/14	2	84.60	3	84.97	85.00	-1	10,159	-0.01%
2021/10/13	8	84.28	5	85.20	84.20	3	10,360	0.03%
2021/10/12	15	87.27	9	87.57	87.50	6	10,411	0.06%
2021/10/08	5	86.98	6	86.72	86.50	-1	10,592	-0.01%
2021/10/07	4	84.43	9	84.81	85.60	-5	10,742	-0.05%
2021/10/06	12	82.12	6.6	81.45	80.50	5.5	10,925	0.05%
2021/10/05	11	79.85	6	79.92	81.60	5	11,096	0.05%
2021/10/04	6	80.28	2	81.20	78.80	4	11,067	0.04%
2021/10/01	20	84.78	3.1	84.03	82.50	16.9	11,064	0.15%
2021/09/30	26	88.02	22	87.73	88.80	4	11,233	0.04%
2021/09/29	17	88.37	2	88.85	87.00	15	11,390	0.13%
2021/09/28	26	91.84	24.5	92.67	92.80	1.5	11,362	0.01%
2021/09/27	58	95.39	67	95.07	93.10	-9	11,275	-0.08%
2021/09/24	24	93.31	32	93.78	92.50	-8	10,931	-0.07%
2021/09/23	72	94.63	78	94.83	92.80	-6	10,775	-0.06%
2021/09/22	17	88.98	36	89.97	90.20	-19	10,249	-0.19%
2021/09/17	0.1	89.10	13	89.32	89.90	-12.9	10,192	-0.13%
2021/09/16	2	85.85	6	86.23	86.20	-4	10,137	-0.04%
2021/09/15	12.1	85.30	6	84.87	84.90	6.1	10,159	0.06%
2021/09/14	14.2	88.26	10	88.24	87.70	4.2	10,194	0.04%
2021/09/13	19	87.85	5	87.34	87.50	14	10,197	0.14%
2021/09/10	15.1	87.27	17	88.09	88.50	-1.9	10,248	-0.02%
2021/09/09	10	85.85	10	85.89	86.40	0	10,371	0.00%
2021/09/08	15	84.02	0	0.00	82.70	15	10,309	0.15%
2021/09/07	5	86.86	2	87.50	86.70	3	10,348	0.03%
2021/09/06	2	89.70	2	88.65	88.20	0	10,532	0.00%
2021/09/03	9	90.30	8	91.05	90.80	1	10,487	0.01%
2021/09/02	37.2	94.02	39	94.16	90.40	-1.9	10,452	-0.02%
2021/09/01	5	91.00	2	91.10	91.50	3	10,169	0.03%
2021/08/31	12	90.02	12	89.75	90.00	0	10,126	0.00%
2021/08/30	2	89.20	2	90.10	89.80	0	10,060	0.00%
2021/08/27	21	90.13	22	89.07	88.10	-1	10,018	-0.01%
2021/08/26	21	90.37	12	90.71	90.40	9	9,987	0.09%
2021/08/25	4	88.78	16.2	89.77	92.00	-12.2	9,599	-0.13%
2021/08/24	6	84.23	19	83.64	83.70	-13	9,484	-0.14%
2021/08/23	19	83.89	9	84.02	83.70	10	9,416	0.11%
2021/08/20	10	81.00	4	81.38	80.60	6	9,279	0.07%
2021/08/19	1	80.20	1	82.00	78.10	0	9,155	0.00%
2021/08/18	2	79.10	0	0.00	81.50	2	9,166	0.02%
2021/08/17	0.1	79.80	1	77.30	76.90	-1	9,205	-0.01%
2021/08/16	1	80.60	5	80.72	81.10	-4	9,155	-0.04%
2021/08/13	5.1	83.51	5	81.96	81.00	0.1	9,127	0.00%
2021/08/12	3	83.90	0	0.00	84.50	3	9,106	0.03%
2021/08/11	17.1	84.62	3	83.57	82.80	14.1	9,120	0.15%
2021/08/10	5.1	86.44	1	84.30	86.00	4.1	9,082	0.04%
2021/08/09	4	87.00	4	87.60	86.40	0	9,063	0.00%
2021/08/06	29.1	89.19	40	88.44	88.20	-10.9	8,992	-0.12%
2021/08/05	4	93.73	7	93.41	93.70	-3	8,885	-0.03%
2021/08/04	12	93.58	12	93.84	92.20	0	8,890	0.00%
2021/08/03	3	92.63	9	91.73	91.80	-6	8,790	-0.07%
2021/08/02	1	91.60	14	92.83	93.00	-13	8,720	-0.15%
2021/07/30	7.1	94.01	4	92.93	91.10	3.1	8,671	0.04%
2021/07/29	17	92.26	4	92.40	94.10	13	8,570	0.15%
2021/07/27	36	102.06	35	102.63	98.60	1	8,277	0.01%
2021/07/26	32	103.40	30	103.73	105.00	2	8,030	0.02%
2021/07/23	30.1	98.39	26	97.57	97.80	4.1	7,672	0.05%
2021/07/22	87.2	100.92	88	100.19	101.00	-0.8	7,498	-0.01%
2021/07/21	141	96.24	143.2	95.89	100.50	-2.2	7,086	-0.03%	大買/大賣/
2021/07/20	80.2	93.58	85	94.03	91.50	-4.8	6,461	-0.07%
2021/07/19	9	88.31	20	90.00	91.00	-11	5,924	-0.19%
2021/07/16	7	82.87	20	83.24	82.80	-13	5,879	-0.22%
2021/07/15	47.1	82.80	38	82.89	84.50	9.1	6,380	0.14%
2021/07/14	39	84.46	18	83.63	85.70	21	6,458	0.33%
2021/07/13	21	84.46	52	84.04	80.50	-31	6,213	-0.50%
2021/07/12	48	82.57	25	82.56	82.50	23	5,940	0.39%
2021/07/09	9	78.38	13	78.65	78.50	-4	5,701	-0.07%
2021/07/08	11	78.91	0	0.00	77.70	11	5,690	0.19%
2021/07/07	27	79.23	22	79.76	79.30	5	5,696	0.09%
2021/07/06	37	77.70	8	78.24	77.70	29	5,513	0.53%
2021/07/05	1	75.20	19	73.87	74.90	-18	5,407	-0.33%
2021/07/02	4	71.20	2	72.50	71.30	2	5,566	0.04%
2021/07/01	1	70.50	5	70.00	69.90	-4	5,730	-0.07%
2021/06/30	3	72.60	9	72.39	72.00	-6	5,975	-0.10%
2021/06/29	15	73.73	16	74.17	73.00	-1	5,962	-0.02%
2021/06/28	1	71.70	1	73.10	72.80	0	5,898	0.00%
2021/06/25	2	73.80	3	73.83	72.70	-1	5,915	-0.02%
2021/06/24	4	73.35	1	74.10	73.30	3	5,910	0.05%
2021/06/23	15	73.59	8	73.44	73.70	7	5,868	0.12%
2021/06/22	7	72.21	14	72.74	71.60	-7	5,799	-0.12%
2021/06/21	14	72.92	14.2	73.07	72.00	-0.2	5,770	0.00%
2021/06/18	34	75.44	37	75.89	75.20	-3	5,731	-0.05%
2021/06/17	7.2	72.65	5	71.84	72.70	2.2	5,617	0.04%
2021/06/16	9	73.08	7	72.54	71.30	2	5,565	0.04%
2021/06/15	15	71.88	17	71.05	72.90	-2	5,439	-0.04%
2021/06/11	1	68.10	4	68.08	67.70	-3	5,204	-0.06%
2021/06/10	17	67.99	17	68.03	67.20	0	5,203	0.00%
2021/06/09	2	67.00	13	67.45	66.70	-11	5,152	-0.21%
2021/06/08	1	67.70	0	0.00	66.50	1	5,133	0.02%
2021/06/07	3	65.50	2	66.60	66.50	1	5,112	0.02%
2021/06/03	8	68.66	10	68.00	68.10	-2	5,064	-0.04%
2021/06/02	5	67.64	3	67.20	66.80	2	4,966	0.04%
2021/06/01	1	67.50	2	68.00	68.40	-1	4,934	-0.02%
2021/05/28	6	67.42	0	0.00	66.90	6	4,890	0.12%
2021/05/27	10	66.47	9	66.41	66.60	1	4,853	0.02%
2021/05/26	6	65.05	5	66.00	66.00	1	4,831	0.02%
2021/05/25	18	66.63	10	66.10	66.30	8	4,791	0.17%
2021/05/24	1	61.30	5	62.34	62.80	-4	4,702	-0.09%
2021/05/21	2	62.30	7	61.94	62.30	-5	4,727	-0.11%
2021/05/20	3	62.50	2	61.60	61.80	1	4,827	0.02%
2021/05/19	39	61.51	11	61.33	61.80	28	4,823	0.58%
2021/05/18	11	59.51	0	0.00	60.10	11	4,801	0.23%
2021/05/17	0	0.00	13	55.70	54.80	-13	4,787	-0.27%
2021/05/14	1	59.70	5	60.20	60.70	-4	4,754	-0.08%
2021/05/13	9	60.92	0	0.00	60.10	9	4,732	0.19%
2021/05/12	9	62.89	12	59.83	60.00	-3	4,707	-0.06%
2021/05/11	11	66.28	4	67.33	65.30	7	4,657	0.15%
2021/05/07	5	70.16	10	70.43	71.90	-5	4,657	-0.11%
2021/05/06	0	0.00	1	68.30	68.60	-1	4,665	-0.02%
2021/05/05	7	70.64	0.1	71.90	68.50	7	4,689	0.15%
2021/05/04	15.1	71.56	11	69.89	71.90	4.1	4,678	0.09%
2021/05/03	14	75.74	9	75.78	74.40	5	4,637	0.11%
2021/04/29	5	79.68	21	78.95	78.50	-16	4,632	-0.35%
2021/04/28	12	81.12	8	80.18	79.50	4	4,665	0.09%
2021/04/27	12	80.93	0	0.00	79.80	12	4,711	0.25%
2021/04/26	21	83.08	22	82.52	82.20	-1	4,781	-0.02%
2021/04/23	36	83.18	16	82.83	82.50	20	4,805	0.42%
2021/04/22	26	82.60	24	83.23	78.50	2	4,807	0.04%
2021/04/21	37	86.64	49.1	86.74	84.00	-12.1	5,265	-0.23%
2021/04/20	35	80.30	46.1	80.84	82.80	-11.1	4,952	-0.22%
2021/04/19	15	74.29	22	73.74	75.30	-7	4,723	-0.15%
2021/04/16	1	74.50	0	0.00	73.90	1	4,777	0.02%
2021/04/15	1	74.50	0	0.00	74.40	1	4,790	0.02%
2021/04/14	15	74.22	4	74.10	74.10	11	4,808	0.23%
2021/04/13	11	78.31	26	77.42	76.00	-15	4,802	-0.31%
2021/04/12	15	76.94	7	76.34	75.40	8	4,769	0.17%
2021/04/09	32	78.88	6.1	78.52	78.00	25.9	4,752	0.55%
2021/04/08	18.1	79.71	43.1	80.55	80.00	-25	4,656	-0.54%
2021/04/07	25	77.42	18	77.66	77.30	7	4,438	0.16%
2021/04/06	38.1	75.61	37	76.72	77.60	1.1	4,318	0.03%
2021/04/01	0	0.00	17	71.96	71.20	-17	4,117	-0.41%
2021/03/31	0	71.50	0	0.00	71.10	0	4,134	0.00%
2021/03/30	2	72.80	5	72.34	72.40	-3	4,161	-0.07%
2021/03/29	0	71.65	1	72.00	71.40	-1	4,201	-0.02%
2021/03/26	3	70.30	3	70.33	70.40	0	4,233	0.00%
2021/03/25	4	70.85	3	71.30	70.30	1	4,248	0.02%
2021/03/24	2	70.55	1	71.10	70.90	1	4,266	0.02%
2021/03/23	3	70.53	9	71.63	71.00	-6	4,278	-0.14%
2021/03/22	10	72.15	11	71.26	72.00	-1	4,235	-0.02%
2021/03/19	2	68.50	2	68.55	68.60	0	4,161	0.00%
2021/03/18	0	0.00	1	69.80	69.10	-1	4,213	-0.02%
2021/03/17	4	69.63	8	69.40	68.90	-4	4,339	-0.09%
2021/03/16	20	71.19	14	71.13	70.00	6	4,629	0.13%
2021/03/15	1	70.20	3.1	70.26	70.00	-2.1	4,990	-0.04%
2021/03/12	3	70.20	3	70.00	70.00	0	5,031	0.00%
2021/03/11	0	69.20	2	69.25	69.40	-2	5,068	-0.04%
2021/03/10	2	67.70	0	0.00	67.40	2	5,110	0.04%
2021/03/09	4	66.65	2	67.50	67.10	2	5,373	0.04%
2021/03/05	20	67.83	6	67.77	67.70	14	5,455	0.26%
2021/03/03	3	68.97	0	0.00	69.40	3	5,613	0.05%
2021/03/02	0	0.00	1	68.90	69.00	-1	5,627	-0.02%
2021/02/26	10	70.00	6	70.20	70.00	4	5,646	0.07%
2021/02/25	2	70.80	0	0.00	71.10	2	5,736	0.03%
2021/02/24	4	72.50	2	71.50	71.50	2	5,746	0.03%
2021/02/23	22	73.31	15	73.05	72.50	7	5,822	0.12%
2021/02/22	10	74.18	46	74.13	73.90	-36	5,782	-0.62%
2021/02/19	3	70.60	1	71.60	71.40	2	5,670	0.04%
2021/02/18	1	70.00	3	69.93	70.30	-2	5,686	-0.04%
2021/02/17	2	68.70	4	68.63	69.30	-2	5,680	-0.04%
2021/02/05	5	67.20	1	66.80	66.50	4	5,664	0.07%
2021/02/04	0	0.00	2	66.95	67.10	-2	5,659	-0.04%
2021/02/03	3	67.03	2	67.60	66.70	1	5,657	0.02%
2021/02/02	3	67.90	4	67.80	67.80	-1	5,655	-0.02%
2021/02/01	21	66.01	18	66.15	66.30	3	5,639	0.05%
2021/01/29	6	68.67	11	68.05	67.40	-5	5,620	-0.09%
2021/01/28	5	69.48	7	69.79	69.50	-2	5,595	-0.04%
2021/01/27	12	71.33	6	70.20	71.60	6	5,570	0.11%
2021/01/26	5	69.46	3	70.13	69.40	2	5,527	0.04%
2021/01/25	3	70.40	2	70.50	70.50	1	5,501	0.02%
2021/01/22	13	71.72	8	71.16	72.00	5	5,470	0.09%
2021/01/21	5	71.46	6	71.78	71.30	-1	5,449	-0.02%
2021/01/20	9	73.88	7	74.27	72.70	2	5,396	0.04%
2021/01/19	16	77.99	23	78.45	76.70	-7	5,306	-0.13%
2021/01/18	34	78.71	18	78.54	79.20	16	5,183	0.31%
2021/01/15	37	79.33	35	79.39	77.70	2	5,047	0.04%
2021/01/14	72	79.49	58.2	79.33	79.10	13.8	4,829	0.29%
2021/01/13	31.2	74.96	20	75.91	77.60	11.2	4,145	0.27%
2021/01/12	14	72.12	17	72.38	70.60	-3	3,834	-0.08%
2021/01/11	22	71.63	23	71.61	72.10	-1	3,737	-0.03%
2021/01/08	2	68.90	7	69.30	69.90	-5	3,682	-0.14%
2021/01/06	8	69.09	11	68.77	69.10	-3	3,722	-0.08%
2021/01/05	4	71.05	0	0.00	71.10	4	3,724	0.11%
2021/01/04	4	72.75	5	72.68	72.60	-1	3,705	-0.03%
2020/12/31	1	71.00	0	0.00	71.10	1	3,665	0.03%
2020/12/30	11	72.00	6	72.23	71.80	5	3,652	0.14%
2020/12/29	1	72.70	1	74.20	72.70	0	3,628	0.00%
2020/12/28	11	72.67	14	72.86	72.80	-3	3,554	-0.08%
2020/12/25	8	72.25	5	72.34	72.30	3	3,491	0.09%
2020/12/24	19	71.63	17	71.65	71.50	2	3,502	0.06%
2020/12/23	2	72.15	6	71.73	71.70	-4	3,515	-0.11%
2020/12/22	3	70.33	3.4	71.37	69.00	-0.4	3,498	-0.01%
2020/12/21	7	69.87	5	69.90	70.00	2	3,500	0.06%
2020/12/18	0	0.00	8	70.48	70.90	-8	3,502	-0.23%
2020/12/17	6	70.17	16.1	70.03	70.10	-10.1	3,506	-0.29%
2020/12/16	1	71.30	8	71.94	71.30	-7	3,494	-0.20%
2020/12/15	10	72.41	18	71.01	70.80	-8	3,520	-0.23%
2020/12/14	9	73.76	6	73.95	73.70	3	3,552	0.08%
2020/12/11	18	73.46	26	74.57	72.50	-8	3,578	-0.22%
2020/12/10	48	75.62	42	75.47	75.00	6	3,479	0.17%
2020/12/09	83.1	73.42	50	71.42	74.70	33.1	3,188	1.04%
2020/12/08	13	69.21	13	68.78	69.00	0	2,814	0.00%
2020/12/07	3	69.40	1	67.80	68.00	2	2,787	0.07%
2020/12/04	13	67.77	0	0.00	67.60	13	2,766	0.47%
2020/12/03	20	69.81	27	69.57	68.00	-7	2,749	-0.25%
2020/12/01	3	67.13	5	67.60	67.00	-2	2,705	-0.07%
2020/11/30	14	68.54	25	68.02	67.10	-11	2,687	-0.41%
2020/11/27	3	65.50	3	65.87	65.60	0	2,558	0.00%
2020/11/26	6	65.37	0	65.40	65.60	6	2,578	0.23%
2020/11/25	3	65.90	4	66.18	64.50	-1	2,596	-0.04%
2020/11/24	21	66.70	6	67.03	65.70	15	2,682	0.56%
2020/11/23	1	64.70	1	64.90	64.70	0	2,693	0.00%
2020/11/20	6	64.30	6	64.70	64.40	0	2,731	0.00%
2020/11/19	2	61.90	0	0.00	61.40	2	2,707	0.07%
2020/11/18	0	0.00	3.1	62.20	61.80	-3.1	2,782	-0.11%
2020/11/17	2	61.70	1	62.50	62.00	1	3,084	0.03%
2020/11/10	0	0.00	3	60.20	60.10	-3	4,085	-0.07%
2020/11/06	3	61.40	0	0.00	60.60	3	4,150	0.07%
2020/10/29	0	0.00	3	60.33	61.20	-3	4,725	-0.06%
2020/10/28	0	0.00	5	60.90	60.30	-5	4,808	-0.10%
2020/10/27	1	62.10	0	0.00	62.30	1	4,860	0.02%
2020/10/26	0	0.00	1	63.30	62.80	-1	4,929	-0.02%
2020/10/22	1	64.70	0	0.00	64.00	1	5,080	0.02%
2020/10/21	0	0.00	1	64.20	64.20	-1	5,093	-0.02%
2020/10/20	0	0.00	4	64.55	64.40	-4	5,173	-0.08%
2020/10/16	10	65.69	6	64.62	64.70	4	5,624	0.07%
2020/10/15	15	66.33	1	67.10	66.30	14	5,756	0.24%
2020/10/14	0	0.00	2	64.25	64.50	-2	5,715	-0.03%
2020/10/13	4	63.48	4	64.05	64.00	0	5,762	0.00%
2020/10/12	4	65.15	1	64.90	64.90	3	5,786	0.05%
2020/10/08	1	67.50	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	10	67.00	67.40	-10	5,892	-0.17%
2020/10/06	0	0.00	1	66.50	66.50	-1	6,016	-0.02%
2020/09/29	0	0.00	1	66.60	66.80	-1	6,221	-0.02%
2020/09/28	1	63.50	20	63.98	64.70	-19	6,299	-0.30%
2020/09/25	18	65.74	6	66.07	65.00	12	6,398	0.19%
2020/09/24	12	68.59	23	68.17	67.60	-11	6,612	-0.17%
2020/09/23	22	70.26	2	69.60	69.60	20	6,584	0.30%
2020/09/22	8	69.68	5	70.16	70.30	3	6,623	0.05%
2020/09/21	10	70.61	21	70.70	69.70	-11	6,606	-0.17%
2020/09/18	17	71.55	3	72.57	71.60	14	6,614	0.21%
2020/09/17	14	72.41	11	72.02	72.70	3	6,610	0.05%
2020/09/16	6	71.50	21	71.51	70.90	-15	6,574	-0.23%
2020/09/15	5	70.26	25	69.86	70.20	-20	6,578	-0.30%
2020/09/14	2	69.80	5	69.88	69.70	-3	6,779	-0.04%
2020/09/11	2	68.75	2	68.90	69.20	0	6,820	0.00%
2020/09/10	3	69.40	6	69.35	68.60	-3	6,866	-0.04%
2020/09/09	7	69.36	16	68.66	69.50	-9	6,968	-0.13%
2020/09/08	1	69.00	0	0.00	68.90	1	7,054	0.01%
2020/09/07	32	71.87	19	71.11	69.20	13	7,134	0.18%
2020/09/04	4	68.40	11	68.42	70.30	-7	7,125	-0.10%
2020/09/03	4	70.35	16	69.78	69.40	-12	7,190	-0.17%
2020/09/02	2	70.20	6	69.97	70.30	-4	7,253	-0.06%
2020/09/01	1	68.60	3	68.80	68.90	-2	7,333	-0.03%
2020/08/28	4	70.88	12	72.58	70.00	-8	7,943	-0.10%
2020/08/27	1	72.40	3	72.17	71.80	-2	7,937	-0.03%
2020/08/26	1	71.10	5	70.78	71.30	-4	7,961	-0.05%
2020/08/25	3	69.53	0	0.00	69.50	3	8,035	0.04%
2020/08/24	0	0.00	1	68.40	69.20	-1	8,157	-0.01%
2020/08/21	26	67.67	44	67.84	69.70	-18	8,266	-0.22%
2020/08/20	55	69.51	7	69.69	68.80	48	8,231	0.58%
2020/08/19	19	75.03	52	73.23	76.40	-33	8,499	-0.39%
2020/08/18	36	73.03	39	73.34	72.60	-3	8,464	-0.04%
2020/08/17	5	70.38	5	69.92	71.50	0	8,361	0.00%
2020/08/14	13	68.42	30	68.45	68.60	-17	8,597	-0.20%
2020/08/13	10	68.20	0	0.00	67.70	10	8,946	0.11%
2020/08/12	15	68.13	5	68.10	68.10	10	9,075	0.11%
2020/08/11	20	68.79	32	69.79	68.60	-12	9,274	-0.13%
2020/08/10	1	72.50	7	71.82	69.80	-6	9,375	-0.06%
2020/08/07	13	70.92	12	70.65	70.60	1	9,557	0.01%
2020/08/06	2	71.00	2	71.45	70.50	0	9,961	0.00%
2020/08/05	7	71.41	9	71.58	70.90	-2	10,009	-0.02%
2020/08/04	15	72.32	21	74.06	72.50	-6	10,068	-0.06%
2020/08/03	7	73.31	7	72.97	73.90	0	9,941	0.00%
2020/07/31	19	72.37	19	72.49	71.60	0	9,897	0.00%
2020/07/30	5	71.64	4	71.20	71.80	1	9,892	0.01%
2020/07/29	1	68.50	2	69.30	69.70	-1	9,875	-0.01%
2020/07/28	24	70.80	21	70.47	68.90	3	9,883	0.03%
2020/07/27	18	69.63	12	69.60	70.30	6	9,853	0.06%
2020/07/24	6	70.67	10.1	69.00	69.40	-4.1	9,833	-0.04%
2020/07/23	38	73.34	17	72.90	72.10	21	9,794	0.21%
2020/07/22	32	73.29	43	72.87	72.20	-11	9,635	-0.11%
2020/07/21	4	71.13	35	71.35	71.90	-31	9,399	-0.33%
2020/07/20	0	0.00	3	68.00	67.90	-3	9,275	-0.03%
2020/07/17	24	68.45	45	68.32	67.60	-21	9,294	-0.23%
2020/07/16	12	70.32	2	69.90	70.30	10	9,320	0.11%
2020/07/15	5	69.08	14	69.24	68.80	-9	9,311	-0.10%
2020/07/14	1	72.00	26	70.31	70.20	-25	9,360	-0.27%
2020/07/13	79	71.42	50	71.77	71.10	29	9,417	0.31%
2020/07/10	8	69.04	16	69.58	68.50	-8	9,488	-0.08%
2020/07/09	9	72.64	10	72.56	72.20	-1	9,451	-0.01%
2020/07/08	8	71.61	8	71.55	71.40	0	9,409	0.00%
2020/07/07	42	70.34	14	72.66	69.40	28	9,378	0.30%
2020/07/06	27	74.29	20	73.71	74.00	7	9,319	0.08%
2020/07/03	37	71.77	71	72.76	73.50	-34	9,301	-0.37%
2020/07/02	5	68.90	6	68.97	69.30	-1	9,087	-0.01%
2020/07/01	11	68.61	20	68.57	68.40	-9	9,123	-0.10%
2020/06/30	2	66.85	0	0.00	67.30	2	9,107	0.02%
2020/06/29	7	66.39	5	66.20	66.40	2	9,170	0.02%
2020/06/24	25	68.10	1	68.10	67.80	24	9,205	0.26%
2020/06/23	5	67.24	7	68.04	68.10	-2	9,247	-0.02%
2020/06/22	12	67.72	3	67.37	67.20	9	9,265	0.10%
2020/06/19	10	71.15	108	71.94	69.50	-98	9,296	-1.05%	大賣/
2020/06/18	1	67.00	4	67.40	68.30	-3	9,153	-0.03%
2020/06/17	8	67.48	2	67.30	67.40	6	9,210	0.07%
2020/06/16	43	67.93	42	68.02	68.60	1	9,343	0.01%
2020/06/15	22	67.17	9	66.20	65.70	13	9,550	0.14%
2020/06/12	12	67.95	4	68.73	68.70	8	9,814	0.08%
2020/06/11	21	71.74	30	70.04	70.00	-9	10,020	-0.09%
2020/06/10	13	71.95	27	72.00	71.60	-14	10,045	-0.14%
2020/06/09	19	74.18	6	74.25	73.60	13	10,142	0.13%
2020/06/08	23	75.96	5	76.35	75.30	18	10,336	0.17%
2020/06/05	6	75.38	7	75.66	75.90	-1	10,545	-0.01%
2020/06/04	72	76.08	100	75.97	74.90	-28	10,688	-0.26%
2020/06/03	28	71.28	5	71.40	71.80	23	10,240	0.22%
2020/06/02	6	70.88	7	70.97	70.80	-1	10,227	-0.01%
2020/06/01	21	70.59	17	71.22	70.30	4	10,262	0.04%
2020/05/29	9	68.82	8	69.11	69.50	1	10,258	0.01%
2020/05/28	59	69.14	9	69.78	68.30	50	10,302	0.49%
2020/05/27	35	70.46	60	70.39	70.90	-25	10,399	-0.24%
2020/05/26	76	70.96	72	72.57	68.60	4	10,187	0.04%
2020/05/25	61	68.81	48	69.36	71.00	13	9,764	0.13%
2020/05/22	19	64.33	16	64.36	64.60	3	9,468	0.03%
2020/05/21	32	63.33	60	63.07	64.00	-28	9,354	-0.30%
2020/05/20	65	61.37	120	61.66	61.40	-55	9,196	-0.60%	大賣/
2020/05/19	25	58.14	12	58.01	57.50	13	8,876	0.15%
2020/05/18	16	58.82	17	58.71	57.00	-1	8,817	-0.01%
2020/05/15	20	58.10	17	56.62	59.00	3	8,657	0.03%
2020/05/14	42	56.52	20	56.26	56.20	22	8,646	0.25%
2020/05/13	28	56.19	34	57.23	57.90	-6	8,419	-0.07%
2020/05/12	9	53.22	21	52.79	52.70	-12	8,003	-0.15%
2020/05/11	38	54.05	36	53.85	53.70	2	7,951	0.03%
2020/05/08	10	52.52	18	52.77	52.20	-8	7,818	-0.10%
2020/05/07	2	51.35	13	51.73	52.10	-11	7,687	-0.14%
2020/05/06	9	51.54	6	51.27	50.50	3	7,635	0.04%
2020/05/05	27	51.71	30	51.61	51.60	-3	7,574	-0.04%
2020/05/04	6	50.82	7	51.07	50.70	-1	7,541	-0.01%
2020/04/30	16	51.76	6	52.13	51.80	10	7,521	0.13%
2020/04/29	1	51.00	8	50.74	50.30	-7	7,461	-0.09%
2020/04/28	3	50.63	7	51.17	50.50	-4	7,456	-0.05%
2020/04/27	6	50.10	4	50.25	50.20	2	7,466	0.03%
2020/04/24	6	49.13	0	0.00	49.00	6	7,437	0.08%
2020/04/23	3	49.48	2	49.95	49.45	1	7,422	0.01%
2020/04/22	7	49.21	24	49.13	49.35	-17	7,408	-0.23%
2020/04/21	23	49.91	32	49.55	49.05	-9	7,432	-0.12%
2020/04/20	6	51.13	15	51.09	51.00	-9	7,380	-0.12%
2020/04/17	24	52.96	23	52.44	51.50	1	7,357	0.01%
2020/04/16	31	53.25	32	53.59	52.80	-1	7,254	-0.01%
2020/04/15	74	53.36	67	53.02	52.90	7	7,124	0.10%
2020/04/14	14	51.26	19	50.94	50.90	-5	6,927	-0.07%
2020/04/13	30	50.68	12	50.91	50.20	18	6,903	0.26%
2020/04/10	7	50.86	4	51.10	50.80	3	6,877	0.04%
2020/04/09	16	51.30	6	51.27	51.00	10	6,942	0.14%
2020/04/08	41	51.89	70	52.56	52.20	-29	6,922	-0.42%
2020/04/07	12	49.92	8	49.92	49.75	4	6,806	0.06%
2020/04/06	1	49.40	9	49.51	49.60	-8	6,750	-0.12%
2020/04/01	2	48.80	4	49.08	49.10	-2	6,723	-0.03%
2020/03/31	19	49.34	17	49.34	48.80	2	6,707	0.03%
2020/03/30	10	47.39	16	48.01	49.20	-6	6,750	-0.09%
2020/03/27	5	48.41	10	48.14	47.10	-5	6,684	-0.07%
2020/03/26	17	47.64	13	47.84	48.15	4	6,617	0.06%
2020/03/25	32	48.10	29	47.97	47.70	3	6,560	0.05%
2020/03/24	6	45.76	19	45.84	45.80	-13	6,468	-0.20%
2020/03/23	32	44.37	12	45.04	43.35	20	6,597	0.30%
2020/03/20	53	48.72	43	49.07	47.65	10	6,546	0.15%
2020/03/19	73	48.53	85	47.95	45.85	-12	6,402	-0.19%
2020/03/18	84	52.84	85	52.77	50.90	-1	6,097	-0.02%
2020/03/17	64	51.30	75	51.47	52.00	-11	5,771	-0.19%
2020/03/16	77	52.35	87	51.01	49.50	-10	5,472	-0.18%
2020/03/13	45	48.64	60	47.22	51.90	-15	5,321	-0.28%
2020/03/12	70	52.74	34	52.70	51.00	36	5,108	0.70%
2020/03/11	62	54.63	42	55.09	54.20	20	4,842	0.41%
2020/03/10	50	53.08	57	54.50	55.60	-7	4,604	-0.15%
2020/03/09	39	51.94	35	52.27	50.60	4	4,417	0.09%
2020/03/06	16	55.34	25	55.26	53.50	-9	4,321	-0.21%
2020/03/05	30	55.94	43	56.17	55.60	-13	4,246	-0.31%
2020/03/04	51	54.99	12	54.88	55.90	39	4,081	0.96%
2020/03/03	17	54.95	17	55.08	54.10	0	3,938	0.00%
2020/03/02	20	53.71	56	52.44	54.80	-36	3,701	-0.97%
2020/02/27	6	50.43	1	50.60	49.85	5	3,438	0.15%
2020/02/26	11	53.50	7	52.99	52.30	4	3,371	0.12%
2020/02/25	9	52.77	5	52.60	53.00	4	3,290	0.12%
2020/02/24	13	53.06	15	53.31	53.20	-2	3,258	-0.06%
2020/02/21	124	53.16	126	53.58	52.90	-2	3,194	-0.06%	大買/大賣/
2020/02/20	11	52.29	15	52.07	51.90	-4	3,013	-0.13%
2020/02/19	25	52.44	11	52.23	52.10	14	2,962	0.47%
2020/02/18	17	51.58	5	51.40	51.00	12	2,879	0.42%
2020/02/17	17	51.96	13	52.02	52.20	4	2,804	0.14%
2020/02/14	13	48.77	8	48.95	48.70	5	2,629	0.19%
2020/02/12	12	47.48	15	47.80	48.20	-3	2,682	-0.11%
2020/02/11	1	46.45	4	46.53	46.50	-3	2,683	-0.11%
2020/02/10	0	0.00	10	45.30	45.95	-10	2,741	-0.36%
2020/02/05	10	45.55	18	45.79	45.30	-8	2,874	-0.28%
2020/02/04	1	45.20	0	0.00	45.25	1	2,921	0.03%
2020/02/03	12	42.64	25	42.51	44.00	-13	3,018	-0.43%
2020/01/31	14	47.08	11	47.12	46.90	3	3,056	0.10%
2020/01/30	3	47.00	9	46.75	46.75	-6	3,309	-0.18%
2020/01/20	7	52.19	2	52.00	51.90	5	3,464	0.14%
2020/01/17	5	52.86	5	52.88	52.30	0	3,659	0.00%
2020/01/16	2	53.15	9	52.87	52.70	-7	3,956	-0.18%
2020/01/15	23	52.73	33	53.17	53.00	-10	4,213	-0.24%
2020/01/14	3	52.50	2	52.45	52.40	1	4,296	0.02%
2020/01/13	4	50.58	12	50.67	52.60	-8	4,485	-0.18%
2020/01/08	0	0.00	6	50.15	49.90	-6	4,661	-0.13%
2020/01/07	6	50.45	0	0.00	50.40	6	4,843	0.12%
2020/01/06	2	51.50	14	51.86	51.50	-12	4,957	-0.24%
2020/01/03	15	54.71	4	53.90	53.10	11	4,942	0.22%
2020/01/02	16	54.16	4	53.70	54.50	12	4,868	0.25%
2019/12/31	6	53.27	1	53.10	52.80	5	4,832	0.10%
2019/12/27	18	54.28	25	54.44	54.20	-7	4,815	-0.15%
2019/12/26	1	53.90	0	0.00	53.70	1	4,774	0.02%
2019/12/25	8	54.05	16	54.21	53.90	-8	4,763	-0.17%
2019/12/23	2	52.70	1	53.50	52.70	1	4,692	0.02%
2019/12/20	3	52.90	1	53.50	53.00	2	4,704	0.04%
2019/12/19	2	53.20	0	0.00	53.10	2	4,745	0.04%
2019/12/18	34	54.39	19	55.03	54.50	15	4,752	0.32%
2019/12/17	1	53.20	0	0.00	53.40	1	4,549	0.02%
2019/12/16	2	51.90	6	52.20	52.30	-4	4,595	-0.09%
2019/12/13	7	50.89	3	50.70	50.50	4	4,598	0.09%
2019/12/12	8	52.20	18	52.23	51.40	-10	4,644	-0.22%
2019/12/11	2	51.75	2	51.80	51.60	0	4,608	0.00%
2019/12/10	1	52.40	8	51.99	52.50	-7	4,604	-0.15%
2019/12/09	3	50.90	29	51.30	51.10	-26	4,585	-0.57%
2019/12/06	6	50.95	6	50.90	51.40	0	4,629	0.00%
2019/12/05	18	51.06	7	51.99	51.10	11	4,642	0.24%
2019/12/04	21	50.76	5	50.94	50.80	16	4,852	0.33%
2019/12/03	0	0.00	1	48.80	48.75	-1	4,839	-0.02%
2019/12/02	1	47.95	0	0.00	48.00	1	4,889	0.02%
2019/11/29	2	49.55	13	49.11	49.10	-11	4,921	-0.22%
2019/11/28	3	50.23	2	50.20	49.70	1	5,002	0.02%
2019/11/27	2	50.70	0	0.00	50.30	2	5,215	0.04%
2019/11/26	0	0.00	2	50.60	50.60	-2	5,416	-0.04%
2019/11/25	1	49.75	0	0.00	49.35	1	5,805	0.02%
2019/11/22	0	0.00	1	49.40	49.40	-1	5,818	-0.02%
2019/11/21	1	49.00	1	49.60	49.45	0	5,866	0.00%
2019/11/20	5	49.12	0	0.00	49.05	5	5,902	0.08%
2019/11/19	1	49.95	0	0.00	50.00	1	6,000	0.02%
2019/11/18	5	51.30	3	50.87	50.60	2	6,176	0.03%
2019/11/15	1	50.70	5	50.76	50.70	-4	6,217	-0.06%
2019/11/14	3	49.80	1	50.00	50.00	2	6,322	0.03%
2019/11/13	10	50.36	2	50.45	50.30	8	6,429	0.12%
2019/11/12	9	49.81	0	0.00	50.20	9	6,442	0.14%
2019/11/11	13	50.25	6	49.78	49.60	7	6,432	0.11%
2019/11/08	7	52.94	0	0.00	52.80	7	6,377	0.11%
2019/11/07	35	53.77	1	53.80	53.20	34	6,387	0.53%
2019/11/06	17	55.14	10	55.20	55.50	7	6,354	0.11%
2019/11/05	10	56.62	14	56.21	56.30	-4	6,352	-0.06%
2019/11/04	10	55.53	4	55.73	55.50	6	6,333	0.09%
2019/11/01	28	55.70	9	55.86	56.10	19	6,351	0.30%
2019/10/31	25	55.29	3	55.67	55.00	22	6,331	0.35%
2019/10/30	25	56.69	3	56.97	56.80	22	6,268	0.35%
2019/10/29	49	58.78	25	59.11	57.50	24	6,275	0.38%
2019/10/28	41	59.60	23	59.61	60.10	18	6,167	0.29%
2019/10/25	15	58.27	89	58.42	58.20	-74	6,169	-1.20%
2019/10/24	18	56.83	62	56.81	58.50	-44	6,089	-0.72%
2019/10/23	31	54.70	31	54.43	55.00	0	6,007	0.00%
2019/10/22	10	53.14	34.1	53.08	53.60	-24.1	6,029	-0.40%
2019/10/21	50	53.40	16	53.18	53.60	34	5,906	0.58%
2019/10/18	4	51.95	7	52.09	51.60	-3	5,681	-0.05%
2019/10/17	3	50.47	9	51.03	51.10	-6	5,579	-0.11%
2019/10/16	2	50.00	16	50.31	50.00	-14	5,555	-0.25%
2019/10/15	12	51.40	22	51.46	51.10	-10	5,499	-0.18%
2019/10/14	28	50.60	32	50.80	50.40	-4	5,317	-0.08%
2019/10/09	1	48.30	2	48.40	48.15	-1	5,184	-0.02%
2019/10/08	0	0.00	9	49.62	48.90	-9	5,185	-0.17%
2019/10/07	9	49.59	32	49.76	49.55	-23	5,192	-0.44%
2019/10/04	13	49.60	7	49.56	49.35	6	5,183	0.12%
2019/10/03	3	49.15	0	0.00	49.60	3	5,185	0.06%
2019/10/02	9	48.79	4	48.99	49.50	5	5,179	0.10%
2019/10/01	7	48.86	0	0.00	49.25	7	5,189	0.13%
2019/09/27	8	48.57	17	48.68	48.40	-9	5,174	-0.17%
2019/09/26	5	49.09	2	50.20	48.75	3	5,155	0.06%
2019/09/25	27	50.26	10	49.51	49.45	17	5,135	0.33%
2019/09/24	18	50.92	9	51.79	50.80	9	5,122	0.18%
2019/09/23	14	51.03	17	51.04	50.80	-3	5,061	-0.06%
2019/09/20	5	50.42	0	0.00	50.40	5	5,049	0.10%
2019/09/19	42	51.11	19	51.59	50.70	23	5,067	0.45%
2019/09/18	3	50.40	7	50.81	50.30	-4	5,017	-0.08%
2019/09/17	5	49.30	8	49.97	50.20	-3	5,007	-0.06%
2019/09/16	5	48.28	11	48.46	48.50	-6	4,973	-0.12%
2019/09/12	19	49.20	0	0.00	48.90	19	5,001	0.38%
2019/09/11	18	48.78	1	48.70	48.85	17	5,056	0.34%
2019/09/10	31	49.84	11	49.68	49.30	20	5,215	0.38%
2019/09/09	7	50.40	8	50.40	50.10	-1	5,230	-0.02%
2019/09/06	51	51.66	32	52.09	51.00	19	5,201	0.37%
2019/09/05	27	50.58	30	50.55	50.80	-3	4,915	-0.06%
2019/09/04	2	50.45	9	51.03	50.70	-7	4,896	-0.14%
2019/09/03	12	50.45	4	50.36	49.80	8	4,872	0.16%
2019/09/02	23	49.83	19	49.99	50.70	4	4,830	0.08%
2019/08/30	20	51.02	17	50.34	49.05	3	4,748	0.06%
2019/08/29	33	50.86	39	50.34	49.75	-6	4,536	-0.13%
2019/08/28	54	50.44	45	50.17	51.20	9	4,330	0.21%
2019/08/27	0	0.00	8	46.93	46.60	-8	3,927	-0.20%
2019/08/26	20	46.57	6	46.42	46.10	14	3,926	0.36%
2019/08/23	22	48.78	9	48.67	48.55	13	3,888	0.33%
2019/08/22	12	48.54	30	48.22	48.70	-18	3,837	-0.47%
2019/08/21	17	47.95	9	48.14	48.20	8	3,744	0.21%
2019/08/20	5	46.44	12	46.15	45.85	-7	3,565	-0.20%
2019/08/19	7	46.70	30	46.78	46.50	-23	3,525	-0.65%
2019/08/16	30	46.11	34	46.14	46.00	-4	3,415	-0.12%
2019/08/15	3	42.90	6	43.07	43.10	-3	3,320	-0.09%
2019/08/14	2	45.05	0	0.00	44.10	2	3,318	0.06%
2019/08/13	24	44.89	6	44.98	44.35	18	3,326	0.54%
2019/08/12	9	43.36	31	43.42	44.35	-22	3,316	-0.66%
2019/08/08	12	44.93	13	44.75	44.65	-1	3,293	-0.03%
2019/08/07	3	45.00	2	44.23	44.05	1	3,298	0.03%
2019/08/06	12	44.14	10	44.05	45.60	2	3,292	0.06%
2019/08/05	1	47.60	3	46.62	45.55	-2	3,274	-0.06%
2019/08/02	15	47.71	11	48.28	47.85	4	3,264	0.12%
2019/08/01	16	49.25	15	48.95	48.85	1	3,269	0.03%
2019/07/31	18	49.67	7	49.36	49.90	11	3,241	0.34%
2019/07/30	39	48.39	42	49.18	48.80	-3	3,154	-0.10%
2019/07/29	63	51.07	57	51.14	51.00	6	3,016	0.20%
2019/07/26	26	48.17	14	48.83	49.50	12	2,828	0.42%
2019/07/25	67	47.44	15	48.14	47.75	52	2,728	1.91%
2019/07/24	8	45.58	34	46.71	47.30	-26	2,551	-1.02%
2019/07/23	14	43.05	3	43.00	43.00	11	2,356	0.47%
2019/07/22	3	42.25	0	0.00	42.00	3	2,373	0.13%
2019/07/19	13	42.11	0	0.00	41.90	13	2,411	0.54%
2019/07/18	3	42.00	16.2	42.08	41.80	-13.2	2,443	-0.54%
2019/07/16	3	44.60	0	0.00	44.30	3	2,589	0.12%
2019/07/12	10	44.28	9	44.42	43.90	1	2,731	0.04%
2019/07/11	17	44.12	11	44.42	44.10	6	2,750	0.22%
2019/07/09	3	43.55	0	0.00	43.00	3	2,745	0.11%
2019/07/05	11	45.26	0	0.00	44.65	11	2,788	0.39%
2019/07/04	1	45.50	0	0.00	45.40	1	2,794	0.04%
2019/07/03	0	0.00	2	45.55	45.25	-2	2,866	-0.07%
2019/07/02	2	46.55	3	46.42	46.45	-1	2,947	-0.03%
2019/07/01	4	47.03	0	0.00	46.45	4	3,016	0.13%
2019/06/27	1	46.90	1	47.00	46.65	0	3,122	0.00%
2019/06/26	1	46.95	15	47.02	46.65	-14	3,135	-0.45%
2019/06/25	13	46.43	13	46.46	47.40	0	3,187	0.00%
2019/06/24	1	45.95	9	45.22	46.35	-8	3,143	-0.25%
2019/06/21	20	45.80	19	45.66	45.15	1	3,120	0.03%
2019/06/20	9	45.49	1	45.10	45.10	8	3,114	0.26%
2019/06/19	25	44.82	16	44.71	44.85	9	3,132	0.29%
2019/06/18	26	45.34	29	44.71	43.90	-3	3,140	-0.10%
2019/06/17	9	42.79	4	44.76	45.40	5	3,036	0.16%
2019/06/14	0	0.00	4	42.40	41.30	-4	3,015	-0.13%
2019/06/13	6	41.26	10	41.10	41.60	-4	3,053	-0.13%
2019/06/12	9	41.76	15	42.18	41.45	-6	3,131	-0.19%
2019/06/11	11	41.10	14	41.40	42.05	-3	3,266	-0.09%
2019/06/10	10	40.30	0	0.00	40.10	10	3,327	0.30%
2019/06/04	0	0.00	1	40.20	39.95	-1	3,617	-0.03%
2019/06/03	5	40.19	0	0.00	40.15	5	3,731	0.13%
2019/05/29	0	0.00	8	39.63	39.75	-8	4,006	-0.20%
2019/05/27	0	0.00	1	40.25	39.95	-1	4,328	-0.02%
2019/05/24	1	41.30	2	41.25	40.50	-1	4,444	-0.02%
2019/05/23	0	0.00	4	40.50	41.00	-4	4,561	-0.09%
2019/05/21	0	0.00	3	40.17	41.75	-3	4,803	-0.06%
2019/05/20	3	41.35	0	0.00	40.45	3	4,888	0.06%
2019/05/17	1	43.60	0	0.00	42.70	1	5,107	0.02%
2019/05/16	42	42.86	41	44.52	42.85	1	5,190	0.02%
2019/05/15	2	42.98	13	43.30	44.90	-11	5,358	-0.21%
2019/05/14	11	42.12	1	39.75	42.60	10	5,661	0.18%
2019/05/13	45	41.62	43	42.65	41.75	2	6,030	0.03%
2019/05/10	1	44.75	5.2	44.42	43.95	-4.2	6,201	-0.07%
2019/05/09	12	43.77	4	43.64	43.35	8	6,303	0.13%
2019/05/08	12	45.79	2	45.70	45.70	10	6,338	0.16%
2019/05/07	3	46.45	0	0.00	46.25	3	6,618	0.05%
2019/05/06	1	45.95	2	45.95	45.95	-1	6,893	-0.01%
2019/05/03	0.1	48.10	3	48.10	48.05	-2.9	6,914	-0.04%
2019/05/02	2	46.93	2	46.85	47.35	0	6,911	0.00%
2019/04/30	3	47.12	4.6	46.74	47.40	-1.6	6,933	-0.02%
2019/04/29	17	48.59	8	48.61	46.80	9	6,935	0.13%
2019/04/26	1	53.40	12	53.18	52.00	-11	6,877	-0.16%
2019/04/25	2	53.40	3	54.20	54.00	-1	6,860	-0.01%
2019/04/24	10	54.60	6	54.33	53.80	4	6,866	0.06%
2019/04/23	5	53.90	12	53.67	53.60	-7	6,866	-0.10%
2019/04/22	40	54.98	44	54.83	54.40	-4	6,906	-0.06%
2019/04/19	7	53.66	9	53.79	54.10	-2	6,807	-0.03%
2019/04/18	5	53.26	12	54.01	52.90	-7	6,819	-0.10%
2019/04/17	1	52.80	6	52.95	52.80	-5	6,807	-0.07%
2019/04/16	1	50.90	0	0.00	52.50	1	6,840	0.01%
2019/04/15	13	51.35	3	51.53	51.20	10	6,913	0.14%
2019/04/12	5	51.32	2	51.40	51.10	3	7,052	0.04%
2019/04/11	5	52.30	0	0.00	51.80	5	7,144	0.07%
2019/04/10	9	53.24	6	53.22	53.20	3	7,155	0.04%
2019/04/09	15	55.54	22	55.11	53.90	-7	7,198	-0.10%
2019/04/08	8	55.75	16	55.66	55.30	-8	7,265	-0.11%
2019/04/03	7	53.97	12	53.84	53.90	-5	7,248	-0.07%
2019/04/02	3	52.70	13	52.63	53.00	-10	7,245	-0.14%
2019/04/01	19	52.45	14	52.44	52.20	5	7,341	0.07%
2019/03/29	1	51.20	1	50.90	51.00	0	7,319	0.00%
2019/03/28	7	52.40	12	52.33	51.20	-5	7,491	-0.07%
2019/03/27	13	51.28	1	51.30	51.40	12	7,705	0.16%
2019/03/26	18	51.43	16	52.00	51.30	2	7,947	0.03%
2019/03/25	3	51.23	2	51.20	51.50	1	8,182	0.01%
2019/03/22	4	52.40	5	52.50	52.10	-1	8,276	-0.01%
2019/03/21	27	51.98	28	52.03	51.80	-1	8,408	-0.01%
2019/03/20	18	53.56	1	52.80	52.60	17	8,690	0.20%
2019/03/19	4	54.10	3	54.80	53.10	1	9,013	0.01%
2019/03/18	45	54.09	55	53.73	54.30	-10	9,060	-0.11%
2019/03/15	5	54.00	3	54.30	54.50	2	9,239	0.02%
2019/03/14	128	54.17	116	55.45	53.90	12	9,339	0.13%	大買/大賣/
2019/03/13	12	57.09	1	57.70	57.40	11	9,496	0.12%
2019/03/12	78	57.84	99	57.66	58.00	-21	9,746	-0.22%
2019/03/11	4	55.65	0	0.00	55.60	4	9,921	0.04%
2019/03/08	6	55.60	4	55.93	56.00	2	10,119	0.02%
2019/03/07	21	56.18	16	56.91	55.60	5	10,309	0.05%
2019/03/06	18	56.68	17	56.68	56.60	1	10,479	0.01%
2019/03/05	8	55.61	0	0.00	55.50	8	10,982	0.07%
2019/03/04	56	56.69	46	56.90	56.50	10	11,326	0.09%
2019/02/27	1	55.30	8	56.41	57.60	-7	11,445	-0.06%
2019/02/26	93	57.08	86	58.20	55.70	7	11,716	0.06%
2019/02/25	12	56.28	14	56.75	57.60	-2	11,980	-0.02%
2019/02/22	35	56.99	30	58.21	56.50	5	12,027	0.04%
2019/02/21	92	57.21	87	57.67	57.90	5	11,959	0.04%
2019/02/20	9	58.77	4	59.30	57.90	5	11,855	0.04%
2019/02/19	7	58.71	14	58.79	58.90	-7	11,804	-0.06%
2019/02/18	83	59.78	75	59.39	58.30	8	11,751	0.07%
2019/02/15	8	57.70	15	58.01	59.30	-7	11,564	-0.06%
2019/02/14	17	58.73	18	58.61	59.00	-1	11,518	-0.01%
2019/02/13	108	57.90	93	58.03	58.40	15	11,407	0.13%	大買/
2019/02/12	33	53.98	40	55.44	56.00	-7	11,139	-0.06%
2019/02/11	6	48.95	20	50.37	51.40	-14	10,961	-0.13%
2019/01/30	13	47.26	12	47.90	46.75	1	10,938	0.01%
2019/01/29	4	45.75	4	46.11	46.10	0	10,865	0.00%
2019/01/28	26	47.06	31	46.19	46.60	-5	10,856	-0.05%
2019/01/25	140	44.88	40	44.72	44.15	100	10,746	0.93%	大買/
2019/01/24	0	0.00	1	43.00	42.55	-1	10,850	-0.01%
2019/01/23	4	41.80	2	41.63	42.20	2	10,938	0.02%
2019/01/22	14	41.86	54	42.01	41.50	-40	10,995	-0.36%
2019/01/21	22	42.01	25	41.54	42.00	-3	11,097	-0.03%
2019/01/18	3	40.23	30	39.90	41.30	-27	11,108	-0.24%
2019/01/17	42	40.22	22	40.80	40.20	20	11,151	0.18%
2019/01/16	21	41.18	21	41.16	41.00	0	11,221	0.00%
2019/01/15	25	40.75	5	40.63	40.90	20	11,225	0.18%
2019/01/14	35	39.83	22	40.23	40.05	13	11,304	0.12%
2019/01/10	1	43.25	100	42.64	42.30	-99	11,353	-0.87%
2019/01/09	18	42.56	2	43.20	42.30	16	11,567	0.14%
2019/01/08	51	41.89	12	41.93	42.10	39	11,704	0.33%
2019/01/07	189	41.76	144	41.85	41.60	45	11,681	0.39%	大買/大賣/
2019/01/04	23	40.71	27	40.22	40.90	-4	11,672	-0.03%
2019/01/03	142	40.92	160	41.98	40.65	-18	11,580	-0.16%	大買/大賣/
2019/01/02	50	43.90	1	44.50	43.90	49	11,551	0.42%
2018/12/28	25	43.89	26	44.35	43.90	-1	11,589	-0.01%
2018/12/27	17	44.29	14	44.69	43.80	3	11,642	0.03%
2018/12/26	9	44.62	15	44.34	42.60	-6	11,558	-0.05%
2018/12/25	50	44.17	130	43.78	44.10	-80	11,555	-0.69%	大賣/
2018/12/24	22	44.81	14	44.51	45.30	8	11,517	0.07%
2018/12/22	8	44.48	41	44.25	44.85	-33	11,413	-0.29%
2018/12/21	186	45.19	53	44.65	45.60	133	11,422	1.16%	大買/鉅額交易
2018/12/20	116	43.98	106	45.32	44.25	10	11,273	0.09%	大買/大賣/
2018/12/19	94	47.95	219	48.46	47.40	-125	11,019	-1.13%	大賣/鉅額交易
2018/12/18	42	50.12	47	50.27	49.40	-5	10,927	-0.05%
2018/12/17	50	50.85	30	49.88	50.30	20	10,856	0.18%
2018/12/14	74	50.28	112	49.76	50.00	-38	10,796	-0.35%	大賣/
2018/12/13	51	52.06	39	52.17	52.00	12	10,675	0.11%
2018/12/12	29	51.05	80	51.80	52.50	-51	10,400	-0.49%
2018/12/11	63	47.98	67	47.99	47.80	-4	10,099	-0.04%
2018/12/10	10	47.98	9	47.74	47.30	1	10,196	0.01%
2018/12/07	11	48.15	9	47.99	48.05	2	10,027	0.02%
2018/12/06	123	48.24	93	49.53	46.30	30	9,928	0.30%	大買/
2018/12/05	112	50.49	119	49.82	51.10	-7	9,676	-0.07%	大買/大賣/
2018/12/04	57	49.99	65	50.57	49.50	-8	9,490	-0.08%
2018/12/03	59	49.65	56	50.19	49.15	3	9,277	0.03%
2018/11/30	28	48.09	33.2	48.05	48.75	-5.2	9,100	-0.06%
2018/11/29	71	50.06	59	50.33	49.00	12	8,908	0.13%
2018/11/28	195	49.90	183	49.73	49.70	12	8,699	0.14%	大買/大賣/
2018/11/27	72	46.80	72	46.74	48.40	0	8,185	0.00%
2018/11/26	85	43.93	96	43.90	44.00	-11	7,814	-0.14%
2018/11/23	48	42.93	36	42.96	43.75	12	7,721	0.16%
2018/11/22	77	41.86	70	41.87	41.10	7	7,406	0.09%
2018/11/21	5	38.63	39	40.06	40.70	-34	6,994	-0.49%
2018/11/20	14	37.44	5	37.56	37.00	9	6,942	0.13%
2018/11/19	9	36.62	25	36.75	37.30	-16	6,999	-0.23%
2018/11/16	24	37.08	50	37.28	36.25	-26	7,024	-0.37%
2018/11/15	9	36.42	8	36.43	36.80	1	7,052	0.01%
2018/11/14	36	36.37	22	36.60	36.00	14	7,106	0.20%
2018/11/13	8	35.50	10	36.41	36.95	-2	7,294	-0.03%
2018/11/12	15	36.84	27	37.08	36.60	-12	7,346	-0.16%
2018/11/09	8	36.44	3	36.43	36.70	5	7,392	0.07%
2018/11/08	106	37.63	103.2	37.68	35.95	2.8	7,411	0.04%	大買/大賣/
2018/11/07	17	36.82	25	36.79	37.75	-8	7,311	-0.11%
2018/11/06	41	35.36	27	36.20	34.35	14	7,310	0.19%
2018/11/05	34	36.77	30	36.71	37.00	4	7,338	0.05%
2018/11/02	24	36.57	36	36.38	36.55	-12	7,319	-0.16%
2018/11/01	34	35.82	37	36.32	35.80	-3	7,226	-0.04%
2018/10/31	3	33.67	14	33.98	34.10	-11	6,952	-0.16%
2018/10/30	35	31.12	37	31.36	31.00	-2	6,907	-0.03%
2018/10/29	49	31.81	18	32.28	32.05	31	7,100	0.44%
2018/10/26	4	31.99	23	31.35	30.50	-19	7,077	-0.27%
2018/10/25	6	32.15	19	31.72	31.15	-13	7,113	-0.18%
2018/10/24	7	35.84	2	35.55	34.60	5	7,082	0.07%
2018/10/23	14	36.83	6	37.08	36.30	8	7,021	0.11%
2018/10/22	5	37.84	7	37.81	37.70	-2	7,058	-0.03%
2018/10/19	43	36.26	44	36.33	36.35	-1	7,133	-0.01%
2018/10/18	38	38.49	34	38.70	38.05	4	7,152	0.06%
2018/10/17	78	39.23	64	39.85	38.40	14	7,163	0.20%
2018/10/16	27	39.79	45	39.17	40.25	-18	7,007	-0.26%
2018/10/15	11	37.62	9	37.15	37.20	2	6,976	0.03%
2018/10/12	25	37.05	31	36.84	37.20	-6	7,037	-0.09%
2018/10/11	7	36.74	5	36.75	36.50	2	7,110	0.03%
2018/10/09	50	42.04	50	41.58	40.55	0	7,192	0.00%
2018/10/08	7	41.95	24	41.55	41.70	-17	7,254	-0.23%
2018/10/05	22	43.65	9	44.76	42.30	13	7,414	0.18%
2018/10/04	5	47.33	4	47.21	47.00	1	7,476	0.01%
2018/10/03	10	49.53	5	48.22	47.95	5	8,046	0.06%
2018/10/02	12	50.84	9	50.22	50.00	3	8,302	0.04%
2018/10/01	20	50.49	22	49.99	51.30	-2	8,430	-0.02%
2018/09/28	13	50.33	13	51.00	50.20	0	8,731	0.00%
2018/09/27	18	51.41	25	51.62	50.00	-7	8,917	-0.08%
2018/09/26	35	51.29	34	51.07	51.10	1	9,101	0.01%
2018/09/25	35	51.85	27	51.56	52.00	8	9,178	0.09%
2018/09/21	36	50.44	38	50.06	51.00	-2	9,161	-0.02%
2018/09/20	22	48.24	21	48.35	48.00	1	9,160	0.01%
2018/09/19	23	49.89	12	49.98	47.90	11	9,256	0.12%
2018/09/18	21	49.46	15	50.57	48.40	6	9,348	0.06%
2018/09/17	9	52.76	10	52.38	52.10	-1	9,527	-0.01%
2018/09/14	7	52.73	8	51.84	52.60	-1	9,645	-0.01%
2018/09/13	14	50.00	12	50.78	48.95	2	9,580	0.02%
2018/09/12	12	49.61	33	49.66	50.10	-21	9,788	-0.21%
2018/09/11	9	51.82	6	51.75	51.30	3	9,983	0.03%
2018/09/10	16	50.66	15	50.53	50.60	1	10,091	0.01%
2018/09/07	53	53.15	61	56.04	53.50	-8	10,143	-0.08%
2018/09/06	1	56.40	9	57.02	56.40	-8	10,316	-0.08%
2018/09/05	8	57.49	2	57.75	56.00	6	10,881	0.06%
2018/09/04	3	57.80	5	57.98	58.10	-2	11,423	-0.02%
2018/09/03	20	57.71	11	59.04	57.00	9	11,763	0.08%
2018/08/31	7	59.80	4	59.75	60.90	3	12,007	0.02%
2018/08/30	49	61.39	45	61.75	61.00	4	12,203	0.03%
2018/08/29	42	60.32	4	60.80	60.70	38	12,365	0.31%
2018/08/28	20	59.88	11	59.46	58.90	9	12,638	0.07%
2018/08/27	4	59.38	17	59.26	60.10	-13	12,903	-0.10%
2018/08/24	22	57.05	20	57.48	56.60	2	13,097	0.02%
2018/08/23	7	59.67	9	59.04	58.60	-2	13,647	-0.01%
2018/08/22	21	57.82	11	57.67	59.50	10	14,211	0.07%
2018/08/21	17	58.93	37	58.78	58.50	-20	14,867	-0.13%
2018/08/20	61	56.03	84	55.82	58.50	-23	15,105	-0.15%
2018/08/17	14	60.83	13	60.28	58.20	1	15,508	0.01%
2018/08/16	23	58.36	14	58.11	61.20	9	15,624	0.06%
2018/08/15	1	60.40	10	60.40	58.60	-9	15,830	-0.06%
2018/08/14	22	60.99	21	61.01	62.00	1	16,050	0.01%
2018/08/13	70	60.56	63	62.42	60.30	7	16,266	0.04%
2018/08/10	30	65.56	14	65.66	64.70	16	16,635	0.10%
2018/08/09	9	65.92	15	64.79	66.30	-6	17,030	-0.04%
2018/08/08	23	65.38	21	66.00	65.00	2	17,702	0.01%
2018/08/07	20	66.57	29	67.12	66.70	-9	18,220	-0.05%
2018/08/06	34	64.94	37	64.51	65.50	-3	18,399	-0.02%
2018/08/03	91	64.15	95	63.67	66.00	-4	18,632	-0.02%
2018/08/02	84	64.63	76	66.69	63.70	8	18,765	0.04%
2018/08/01	38	70.08	38	71.05	69.50	0	19,391	0.00%
2018/07/31	7	71.29	3	71.80	72.20	4	19,736	0.02%
2018/07/30	3	70.23	6	69.68	69.50	-3	19,735	-0.02%
2018/07/27	9	73.17	2	73.25	72.00	7	19,738	0.04%
2018/07/26	38	73.77	24	73.86	75.00	14	19,731	0.07%
2018/07/25	6	71.03	10	71.51	71.70	-4	19,584	-0.02%
2018/07/24	9	68.49	6	68.30	69.90	3	19,513	0.02%
2018/07/23	40	65.54	45	64.68	67.50	-5	19,448	-0.03%
2018/07/20	49	66.53	44	69.50	67.10	5	19,381	0.03%
2018/07/19	15	69.29	14	69.33	69.00	1	19,241	0.01%
2018/07/18	44	67.69	50	69.63	68.00	-6	19,237	-0.03%
2018/07/17	69	71.88	62	72.17	70.90	7	19,196	0.04%
2018/07/16	38	74.34	38	73.47	73.80	0	19,197	0.00%
2018/07/13	51	74.55	35	75.08	73.00	16	19,302	0.08%
2018/07/12	49	73.48	45	72.87	73.90	4	19,122	0.02%
2018/07/11	98	73.39	88	73.33	73.60	10	19,114	0.05%
2018/07/10	15	68.33	28	70.79	72.00	-13	18,611	-0.07%
2018/07/09	17	65.09	37	64.73	65.50	-20	18,502	-0.11%
2018/07/06	49	65.80	31	64.70	66.20	18	18,359	0.10%
2018/07/05	13	63.99	22	63.67	62.70	-9	18,107	-0.05%
2018/07/04	25	64.08	14	64.06	62.70	11	17,898	0.06%
2018/07/03	12	70.01	40	70.04	69.60	-28	17,672	-0.16%
2018/07/02	7	70.61	9	71.36	69.10	-2	17,580	-0.01%
2018/06/29	13	70.53	9	70.21	72.80	4	17,458	0.02%
2018/06/28	13	72.36	7	73.00	69.50	6	17,295	0.03%
2018/06/27	22	72.72	27	72.74	73.40	-5	17,177	-0.03%
2018/06/26	26	72.68	34	72.94	72.00	-8	17,064	-0.05%
2018/06/25	110	73.25	123	74.80	71.20	-13	16,820	-0.08%	大買/大賣/
2018/06/22	123	77.90	67	77.40	76.50	56	16,652	0.34%	大買/
2018/06/21	86	79.72	128	79.83	80.90	-42	16,558	-0.25%	大賣/
2018/06/20	60	80.28	62	81.81	76.40	-2	16,374	-0.01%
2018/06/19	39	84.04	40	83.72	84.00	-1	16,260	-0.01%
2018/06/15	28	83.97	16	83.80	83.20	12	16,243	0.07%
2018/06/14	92	83.77	78	82.71	83.20	14	16,133	0.09%
2018/06/13	170	86.94	168	87.21	82.90	2	15,957	0.01%	大買/大賣/
2018/06/12	126	87.08	72	85.69	89.50	54	15,516	0.35%	大買/
2018/06/11	116	78.57	138	79.96	81.40	-22	14,963	-0.15%	大買/大賣/
2018/06/08	58	70.93	118	70.85	74.00	-60	14,696	-0.41%	大賣/
2018/06/07	155	71.31	143	71.18	70.50	12	14,445	0.08%	大買/大賣/
2018/06/06	55	70.57	48	70.17	71.50	7	14,445	0.05%
2018/06/05	128	70.51	132	68.49	67.80	-4	14,387	-0.03%	大買/大賣/
2018/06/04	31	71.83	27	71.59	72.80	4	14,150	0.03%
2018/06/01	54	70.48	42	70.69	69.90	12	13,839	0.09%
2018/05/31	114	74.55	118	75.29	70.70	-4	13,541	-0.03%	大買/大賣/
2018/05/30	104	71.90	109	71.34	74.10	-5	12,893	-0.04%	大買/大賣/
2018/05/29	78.5	70.66	106	70.91	68.80	-27.5	12,268	-0.22%	大賣/
2018/05/28	26.5	64.49	33	65.68	66.90	-6.5	11,490	-0.06%
2018/05/25	155	58.37	160	58.35	60.90	-5	11,147	-0.04%	大買/大賣/
2018/05/24	127	55.30	129	55.20	55.40	-2	10,510	-0.02%	大買/大賣/
2018/05/23	75	55.44	58	55.35	55.80	17	10,294	0.17%
2018/05/22	123	54.56	139	54.73	53.70	-16	9,969	-0.16%	大買/大賣/
2018/05/21	53	55.41	63	55.12	56.40	-10	9,672	-0.10%
2018/05/18	84	55.05	110	54.77	54.70	-26	9,332	-0.28%	大賣/
2018/05/17	189	53.21	175.3	54.43	52.10	13.7	8,805	0.16%	大買/大賣/
2018/05/16	150	56.34	134	56.62	55.60	16	8,338	0.19%	大買/大賣/
2018/05/15	95	50.83	56.3	51.24	53.80	38.7	7,656	0.51%
2018/05/14	30	47.49	29.4	48.76	50.20	0.6	7,091	0.01%
2018/05/11	86	46.32	99	45.93	45.70	-13	6,824	-0.19%
2018/05/10	143	44.98	174	44.85	46.20	-31	6,511	-0.48%	大買/大賣/
2018/05/09	196	43.63	152	43.31	43.65	44	6,123	0.72%	大買/大賣/
2018/05/08	13	39.45	57	39.98	40.90	-44	5,397	-0.82%
2018/05/07	11	37.00	2	36.93	37.20	9	5,005	0.18%
2018/05/04	8	36.14	0	0.00	35.80	8	4,989	0.16%
2018/05/03	6	36.72	12	37.24	36.95	-6	5,004	-0.12%
2018/05/02	6	36.66	1	37.10	36.35	5	5,000	0.10%
2018/04/30	0	0.00	2	36.03	35.95	-2	5,067	-0.04%
2018/04/27	12	35.26	2	36.05	36.15	10	5,345	0.19%
2018/04/26	11	36.07	13	35.48	34.50	-2	5,752	-0.03%
2018/04/25	1	35.90	10	35.99	35.90	-9	5,742	-0.16%
2018/04/24	8	36.29	17	36.13	36.00	-9	5,798	-0.16%
2018/04/23	38	38.17	16	38.12	37.60	22	5,718	0.38%
2018/04/20	5	38.18	3	38.78	37.95	2	5,696	0.04%
2018/04/19	55	38.79	23	38.78	39.15	32	5,607	0.57%
2018/04/18	1	36.85	19	36.13	36.30	-18	5,362	-0.34%
2018/04/17	14	38.69	20	38.32	36.15	-6	5,317	-0.11%
2018/04/16	10	38.72	8	39.04	39.10	2	5,186	0.04%
2018/04/13	34	38.28	30	37.98	38.00	4	5,103	0.08%
2018/04/12	1	36.85	0	0.00	36.90	1	4,969	0.02%
2018/04/11	23	37.03	26	36.84	37.10	-3	5,049	-0.06%
2018/04/10	6	36.48	3	36.73	36.05	3	5,029	0.06%
2018/04/09	6	36.25	0	0.00	36.25	6	5,129	0.12%
2018/04/03	1	35.85	3	35.30	36.10	-2	5,174	-0.04%
2018/04/02	0	0.00	27	35.83	35.55	-27	5,186	-0.52%
2018/03/31	39	36.35	23	36.19	36.30	16	5,240	0.31%
2018/03/30	10	36.95	4	36.81	36.70	6	5,279	0.11%
2018/03/29	3	36.60	8	36.56	36.35	-5	5,313	-0.09%
2018/03/28	2	36.10	20	36.26	36.00	-18	5,277	-0.34%
2018/03/27	9	37.15	4	36.91	36.65	5	5,265	0.09%
2018/03/26	1	35.80	11	36.22	36.00	-10	5,266	-0.19%
2018/03/23	7	35.79	2	35.75	35.80	5	5,239	0.10%
2018/03/22	5	38.14	6	38.01	37.30	-1	5,174	-0.02%
2018/03/21	29	38.53	39	38.19	36.90	-10	5,022	-0.20%
2018/03/20	13	36.90	13.1	36.78	37.40	-0.1	4,859	0.00%
2018/03/19	30	36.92	26	36.79	36.40	4	4,784	0.08%
2018/03/16	41	36.12	42	36.17	35.80	-1	4,642	-0.02%
2018/03/15	1	35.50	2	35.63	35.45	-1	4,510	-0.02%
2018/03/14	4	36.08	10	35.62	35.25	-6	4,483	-0.13%
2018/03/13	7	35.11	22	35.10	36.00	-15	4,386	-0.34%
2018/03/12	19	34.80	13	35.30	35.05	6	4,329	0.14%
2018/03/09	7	34.16	7	34.04	34.00	0	4,148	0.00%
2018/03/08	12	31.48	12	32.00	33.55	0	3,992	0.00%
2018/03/07	14	31.21	2	30.90	30.50	12	3,933	0.31%
2018/03/06	10	30.60	4	30.25	30.20	6	4,034	0.15%
2018/03/02	0	0.00	1	30.60	30.50	-1	4,530	-0.02%
2018/03/01	6	30.78	5	30.94	30.90	1	4,595	0.02%
2018/02/27	0	0.00	1	30.90	30.75	-1	4,659	-0.02%
2018/02/26	1	31.55	15	30.85	30.85	-14	4,705	-0.30%
2018/02/23	26	31.02	22	30.62	30.60	4	4,787	0.08%
2018/02/22	0	0.00	2	30.50	30.25	-2	4,968	-0.04%
2018/02/21	36	30.51	19	30.54	30.25	17	5,361	0.32%
2018/02/09	1	28.40	0	0.00	29.35	1	5,806	0.02%
2018/02/08	8	30.39	6	29.99	30.00	2	5,837	0.03%
2018/02/07	3	32.17	6	31.85	31.00	-3	5,861	-0.05%
2018/02/06	5	30.21	5	30.40	29.95	0	5,920	0.00%
2018/02/05	6	32.15	5	32.15	33.05	1	6,059	0.02%
2018/02/02	6.2	35.11	8	33.88	33.70	-1.8	6,183	-0.03%
2018/02/01	3	34.20	1	34.75	34.00	2	6,303	0.03%
2018/01/31	2	33.80	1	33.80	33.80	1	6,403	0.02%
2018/01/30	10	34.34	5	34.70	34.30	5	6,541	0.08%
2018/01/29	18	34.29	12	34.34	34.15	6	6,556	0.09%
2018/01/26	6	34.58	0	0.00	34.80	6	6,635	0.09%
2018/01/25	1	35.70	25	34.80	34.30	-24	6,703	-0.36%
2018/01/24	40	35.59	39	35.84	35.30	1	6,733	0.01%
2018/01/23	60	37.20	71	37.60	36.05	-11	6,868	-0.16%
2018/01/22	24	37.37	40	37.86	38.55	-16	6,712	-0.24%
2018/01/19	16	35.08	15	35.27	35.05	1	6,702	0.01%
2018/01/18	19	35.30	12	35.05	34.60	7	7,073	0.10%
2018/01/17	7	34.60	23	34.30	34.10	-16	7,087	-0.23%
2018/01/16	18	35.01	3	34.87	34.60	15	7,187	0.21%
2018/01/15	22	34.60	6	33.85	34.85	16	7,255	0.22%
2018/01/12	0	0.00	8.3	33.29	33.35	-8.3	7,316	-0.11%
2018/01/11	7	32.97	6	33.13	33.00	1	7,330	0.01%
2018/01/10	14	33.95	20	34.06	33.50	-6	7,364	-0.08%
2018/01/09	10	33.49	2	34.25	33.40	8	7,408	0.11%
2018/01/08	12	34.47	14	34.63	33.80	-2	7,617	-0.03%
2018/01/05	3	35.53	24	35.41	35.40	-21	7,643	-0.27%
2018/01/04	4	34.73	5	34.59	35.00	-1	7,698	-0.01%
2018/01/03	25	35.04	27	35.02	34.60	-2	7,660	-0.03%
2018/01/02	26	33.19	24	33.20	33.35	2	7,565	0.03%