金居 (8358)-凱基-高美館券商分點個股進出

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

金居

(8358)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	50	59.80	41.1	60.94	61.50	8.9	1,523	0.58%
2024/11/21	1.1	57.32	1	57.40	58.20	0.1	1,439	0.01%
2024/11/19	2	57.00	2.4	57.62	57.40	-0.4	1,498	-0.03%
2024/11/18	3	56.70	3	56.60	56.30	0	1,552	0.00%
2024/11/15	0.1	57.40	1	57.20	57.20	-1	1,564	-0.06%
2024/11/14	1.1	57.03	0	0.00	57.00	1.1	1,585	0.07%
2024/11/13	2.1	57.81	0	0.00	57.80	2.1	1,593	0.13%
2024/11/12	1	57.92	0	0.00	57.80	1	1,621	0.06%
2024/11/11	4.1	58.51	0	0.00	59.10	4.1	1,649	0.25%
2024/11/08	0	60.50	0	0.00	60.30	0	1,664	0.00%
2024/11/07	2.1	61.19	3.1	61.13	61.20	-1	1,692	-0.06%
2024/11/06	2	60.10	2	60.50	60.40	0	1,705	0.00%
2024/11/05	1.1	60.20	1	60.50	60.10	0.1	1,774	0.00%
2024/11/04	0.1	60.22	1	60.60	60.30	-0.9	1,873	-0.05%
2024/11/01	0	0.00	3.1	60.68	60.70	-3.1	1,949	-0.16%
2024/10/30	0.1	60.10	0	0.00	59.50	0.1	1,977	0.00%
2024/10/29	4	60.45	3	61.43	60.10	1	2,017	0.05%
2024/10/28	0	61.40	2	61.20	61.00	-2	2,031	-0.10%
2024/10/25	11	61.23	8.2	61.15	61.80	2.8	2,037	0.14%
2024/10/24	0.1	60.20	0	0.00	59.80	0.1	2,039	0.00%
2024/10/23	0.1	60.60	4	60.75	60.80	-3.9	2,074	-0.19%
2024/10/22	0	0.00	0.1	60.35	60.20	-0.1	2,112	0.00%
2024/10/21	4	59.90	4.1	59.81	59.90	0	2,210	0.00%
2024/10/18	0.1	59.43	0	0.00	58.90	0.1	2,277	0.00%
2024/10/17	2	59.60	2.2	59.89	59.90	-0.2	2,359	-0.01%
2024/10/16	0.1	59.20	0	0.00	59.00	0.1	2,432	0.00%
2024/10/15	2.2	59.22	2	59.50	59.30	0.2	2,547	0.01%
2024/10/14	2	59.10	1.5	59.23	59.10	0.5	2,714	0.02%
2024/10/11	3	58.63	1	58.40	58.50	2	2,921	0.07%
2024/10/09	3.1	59.75	0	0.00	59.60	3.1	3,527	0.09%
2024/10/08	1.1	60.02	0	0.00	60.10	1.1	3,759	0.03%
2024/10/07	3.2	60.73	3	60.60	60.80	0.2	3,858	0.01%
2024/10/04	0.1	61.00	1	60.00	59.90	-1	3,974	-0.02%
2024/10/01	6	60.48	2	60.45	60.70	4	4,111	0.10%
2024/09/30	0.2	61.58	0	0.00	61.10	0.2	4,144	0.00%
2024/09/27	6	62.12	8.1	62.60	62.00	-2.1	4,198	-0.05%
2024/09/26	4.1	61.95	2	62.60	61.70	2.1	4,241	0.05%
2024/09/25	9	62.20	9.6	62.02	62.20	-0.6	4,294	-0.01%
2024/09/24	0.2	61.45	0	62.20	61.50	0.1	4,308	0.00%
2024/09/23	2	61.70	2.2	61.91	61.80	-0.2	4,402	0.00%
2024/09/20	2.2	61.61	2.2	62.08	61.30	0	4,520	0.00%
2024/09/19	1.1	60.73	1	61.00	61.20	0.1	4,577	0.00%
2024/09/18	5.2	60.93	3	60.80	60.30	2.2	4,701	0.05%
2024/09/16	0.1	61.60	0	0.00	61.70	0.1	4,844	0.00%
2024/09/13	0.2	61.10	1.1	61.29	61.30	-0.9	4,913	-0.02%
2024/09/12	1.1	60.60	1.1	60.90	60.60	0	5,005	0.00%
2024/09/11	2	59.90	2	60.30	59.70	0	5,106	0.00%
2024/09/10	3.1	59.78	0	0.00	59.80	3.1	5,147	0.06%
2024/09/09	1	60.10	0.1	59.60	61.00	0.9	5,179	0.02%
2024/09/06	1.2	60.54	0	61.25	60.60	1.1	5,247	0.02%
2024/09/05	6	60.78	1.1	60.89	60.70	4.9	5,376	0.09%
2024/09/04	6.1	61.25	0	0.00	60.30	6.1	5,465	0.11%
2024/09/03	2.1	64.42	2	65.10	64.00	0.1	5,479	0.00%
2024/09/02	1	64.80	1	65.10	64.50	0	5,485	0.00%
2024/08/30	14	65.06	15.1	65.09	64.80	-1.1	5,487	-0.02%
2024/08/29	1.1	63.93	0	0.00	63.80	1.1	5,509	0.02%
2024/08/28	1	63.90	1	64.30	63.70	0	5,546	0.00%
2024/08/27	0	0.00	0.2	63.70	63.90	-0.2	5,572	0.00%
2024/08/26	5.2	63.94	0	0.00	63.40	5.2	5,635	0.09%
2024/08/23	2.1	62.70	1	63.30	64.00	1.1	5,655	0.02%
2024/08/22	3	63.40	1.1	63.69	63.10	2	5,716	0.03%
2024/08/21	0.1	62.90	0	0.00	62.70	0.1	5,810	0.00%
2024/08/20	2	63.60	2.1	63.89	63.60	-0.1	5,872	0.00%
2024/08/19	1.2	62.50	1.4	62.81	62.70	-0.2	5,993	0.00%
2024/08/16	1.1	62.50	0.1	62.40	62.30	1	6,135	0.02%
2024/08/15	2.1	61.90	0.1	62.00	61.90	1.9	6,613	0.03%
2024/08/14	1	61.90	46.1	62.04	62.00	-45.1	6,933	-0.65%
2024/08/13	2.1	61.37	0.2	61.70	61.80	1.9	7,050	0.03%
2024/08/12	2.2	61.60	8	62.11	61.30	-5.8	7,611	-0.08%
2024/08/09	0	0.00	0.1	61.32	62.00	-0.1	7,918	0.00%
2024/08/08	0.1	60.20	5	59.70	60.00	-5	7,934	-0.06%
2024/08/07	11	60.36	5	60.82	60.70	6	7,972	0.08%
2024/08/06	4	56.85	1	54.40	58.10	3	7,962	0.04%
2024/08/05	3	58.37	0.1	58.30	58.30	3	7,876	0.04%
2024/08/02	1.1	65.62	5	65.80	64.70	-3.9	7,805	-0.05%
2024/08/01	47	67.16	3.6	66.63	67.20	43.4	7,798	0.56%
2024/07/31	4.1	64.33	0	0.00	64.70	4.1	7,785	0.05%
2024/07/30	3.1	63.27	1	64.50	64.50	2.1	7,880	0.03%
2024/07/29	1.1	63.55	13	63.79	63.20	-11.9	7,877	-0.15%
2024/07/26	1.1	64.63	0	0.00	64.80	1.1	7,876	0.01%
2024/07/23	2.1	66.77	2	66.90	66.50	0.1	7,897	0.00%
2024/07/22	4.1	67.16	1.1	66.84	66.20	3	7,942	0.04%
2024/07/19	3	69.80	1.2	69.44	69.00	1.8	7,872	0.02%
2024/07/18	3.1	70.87	3	71.00	71.00	0.1	7,854	0.00%
2024/07/17	2	72.70	2.1	73.08	72.70	-0.1	7,787	0.00%
2024/07/16	2.1	72.49	3.1	73.34	72.70	-1	7,765	-0.01%
2024/07/15	3.1	74.60	0	0.00	73.00	3.1	7,716	0.04%
2024/07/12	4	75.55	9	75.87	75.20	-5	7,599	-0.07%
2024/07/11	35.3	75.82	50	75.38	75.20	-14.7	7,447	-0.20%
2024/07/10	12	71.66	22.1	71.32	71.60	-10	6,915	-0.15%
2024/07/09	1	67.83	1.2	69.53	67.80	-0.2	6,895	0.00%
2024/07/08	5	71.30	1	70.00	70.30	4	7,096	0.06%
2024/07/05	10	72.04	6.3	71.75	71.60	3.7	7,195	0.05%
2024/07/04	1.1	70.49	1	70.60	70.50	0.1	7,211	0.00%
2024/07/03	0.1	71.00	5	70.92	70.60	-4.9	7,641	-0.06%
2024/07/02	8	70.34	3.1	70.73	70.00	5	7,836	0.06%
2024/07/01	22.1	70.62	31	70.60	70.30	-9	7,963	-0.11%
2024/06/27	10	70.88	3	71.13	70.50	7	8,539	0.08%
2024/06/26	6	70.25	14	70.76	70.80	-8	8,484	-0.09%
2024/06/25	4	68.72	0.1	69.00	70.00	4	8,374	0.05%
2024/06/24	11.1	68.61	2	69.30	69.20	9.1	8,318	0.11%
2024/06/21	11	70.08	12	69.93	70.00	-1	8,207	-0.01%
2024/06/20	4	68.25	4.4	68.60	68.30	-0.4	8,069	0.00%
2024/06/19	12.2	66.94	9	67.12	66.60	3.2	8,007	0.04%
2024/06/18	20.2	69.40	44	69.57	67.80	-23.8	7,930	-0.30%
2024/06/17	5	70.14	5.1	70.09	69.40	-0.1	7,901	0.00%
2024/06/14	6.1	69.68	4	70.60	69.70	2.1	7,865	0.03%
2024/06/13	35	70.62	11	70.57	70.50	24	7,812	0.31%
2024/06/12	2	70.90	4	71.27	70.80	-2	7,745	-0.03%
2024/06/11	7	69.74	2	70.00	70.20	5	7,608	0.07%
2024/06/07	2	69.20	9	69.97	68.50	-7	7,512	-0.09%
2024/06/06	7	68.47	4	68.80	68.30	3	7,460	0.04%
2024/06/05	2	68.41	2	69.10	68.10	0	7,427	0.00%
2024/06/04	31	70.22	16	69.71	69.20	15	7,444	0.20%
2024/06/03	13	69.28	0.2	68.99	69.30	12.8	7,366	0.17%
2024/05/31	3.1	67.10	4	67.73	67.50	-1	7,324	-0.01%
2024/05/30	5.1	68.13	0	0.00	67.40	5.1	7,298	0.07%
2024/05/29	2.1	69.56	1.5	70.04	69.40	0.5	7,228	0.01%
2024/05/28	3	69.77	4	70.23	70.60	-1	7,183	-0.01%
2024/05/27	9	71.40	7	70.74	70.40	2	7,097	0.03%
2024/05/24	6	69.73	7.1	70.40	70.20	-1.1	6,999	-0.02%
2024/05/23	2.1	68.92	7	69.33	69.00	-4.9	6,910	-0.07%
2024/05/22	6	70.90	1	70.80	70.70	5	6,758	0.07%
2024/05/21	29.5	73.04	31	73.09	71.60	-1.5	6,625	-0.02%
2024/05/20	8	71.18	23	71.72	71.50	-15	6,136	-0.24%
2024/05/17	15	68.90	13	68.97	69.20	2	5,822	0.03%
2024/05/16	24.2	71.46	31.1	71.77	70.20	-7	5,751	-0.12%
2024/05/15	8	66.69	36.1	66.50	69.00	-28.1	5,358	-0.52%
2024/05/14	0	0.00	1.1	65.22	64.80	-1.1	5,009	-0.02%
2024/05/13	1.1	63.76	5.1	65.20	63.90	-4	4,976	-0.08%
2024/05/10	0.1	62.77	2.1	64.97	65.30	-2	4,921	-0.04%
2024/05/09	1.1	63.38	0.1	64.00	63.40	1	4,866	0.02%
2024/05/08	0.1	63.64	0	0.00	63.40	0.1	4,859	0.00%
2024/05/07	0	0.00	5.3	63.43	64.20	-5.3	4,855	-0.11%
2024/05/06	0.1	64.10	1	65.00	64.00	-0.9	4,826	-0.02%
2024/05/03	4.2	66.42	0.1	67.67	65.40	4.1	4,789	0.09%
2024/05/02	0.1	64.91	0	0.00	65.80	0.1	4,674	0.00%
2024/04/30	0	0.00	1	65.40	65.30	-1	4,648	-0.02%
2024/04/29	0	65.80	1	65.70	65.90	-1	4,610	-0.02%
2024/04/26	2	64.65	5	65.42	64.60	-3	4,595	-0.06%
2024/04/25	0	0.00	0	62.80	62.50	0	4,516	0.00%
2024/04/24	6	63.01	0	0.00	63.00	6	4,488	0.13%
2024/04/23	2	59.80	0	0.00	60.00	2	4,476	0.04%
2024/04/22	2	60.50	0	0.00	59.90	2	4,457	0.04%
2024/04/18	0	0.00	1	64.90	64.10	-1	4,358	-0.02%
2024/04/17	1	64.00	6	64.45	64.40	-5	4,311	-0.12%
2024/04/16	23	63.06	4	62.95	62.50	19	4,254	0.45%
2024/04/15	37	67.46	19	66.63	65.30	18	4,169	0.43%
2024/04/12	6	68.57	14.2	69.06	67.20	-8.2	3,954	-0.21%
2024/04/11	6.2	67.12	38	67.77	67.20	-31.8	3,653	-0.87%
2024/04/10	1	67.60	6.1	66.70	66.00	-5.1	3,458	-0.15%
2024/04/09	20	67.85	17.1	68.45	66.80	2.9	3,309	0.09%
2024/04/08	6	65.77	7	66.03	65.50	-1	2,837	-0.04%
2024/04/03	13	63.80	15	64.75	64.20	-2	2,583	-0.08%
2024/04/02	42.1	64.21	16.1	64.61	64.20	26	2,408	1.08%
2024/04/01	8	62.64	12.1	62.19	62.70	-4.1	1,963	-0.21%
2024/03/29	0	0.00	7.1	59.40	59.50	-7.1	1,748	-0.40%
2024/03/28	3.1	58.44	0	0.00	58.30	3.1	1,710	0.18%
2024/03/27	1.1	57.41	0	0.00	57.50	1.1	1,697	0.06%
2024/03/26	0	0.00	3	57.40	57.50	-3	1,692	-0.18%
2024/03/25	1	58.80	2.2	58.68	58.60	-1.2	1,715	-0.07%
2024/03/22	0	59.10	0	0.00	59.40	0	1,714	0.00%
2024/03/21	1	58.60	2	59.35	59.30	-1	1,729	-0.06%
2024/03/20	1	59.00	1	59.30	59.30	0	1,740	0.00%
2024/03/19	0	0.00	1	58.70	58.60	-1	1,680	-0.06%
2024/03/18	1	57.80	0	0.00	58.10	1	1,690	0.06%
2024/03/15	1	57.20	0	0.00	57.20	1	1,700	0.06%
2024/03/14	0.2	57.20	0	0.00	57.20	0.2	1,715	0.01%
2024/03/13	1	57.12	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	0.00	2	58.00	58.10	-2	1,751	-0.11%
2024/03/11	0	0.00	0.3	57.29	57.50	-0.3	1,795	-0.02%
2024/03/08	2.3	56.70	0	0.00	56.60	2.3	1,805	0.13%
2024/03/07	0.1	58.77	0	0.00	58.30	0.1	1,794	0.01%
2024/03/06	0	59.00	0.1	59.70	59.20	0	1,827	0.00%
2024/03/05	1.1	59.01	0	0.00	58.80	1.1	1,897	0.06%
2024/03/04	0	59.80	0.1	60.00	59.30	-0.1	1,929	0.00%
2024/03/01	2.1	59.30	0	0.00	59.10	2.1	1,951	0.11%
2024/02/29	1	59.50	3	59.60	59.20	-2	1,970	-0.10%
2024/02/26	1	60.00	0	0.00	60.10	1	2,185	0.05%
2024/02/23	0	0.00	5	60.00	59.90	-5	2,196	-0.23%
2024/02/22	0	61.60	0	0.00	60.70	0	2,216	0.00%
2024/02/21	5	61.60	1	61.70	61.50	4	2,242	0.18%
2024/02/20	2	61.55	1	62.60	61.60	1	2,275	0.04%
2024/02/19	6	63.08	2	62.90	62.50	4	2,263	0.18%
2024/02/16	4	63.47	16.1	63.15	63.50	-12.1	2,226	-0.54%
2024/02/15	1.1	58.82	2	59.10	58.90	-0.9	2,041	-0.04%
2024/02/05	4	59.95	0.3	59.94	59.70	3.7	2,092	0.18%
2024/02/02	0.1	59.20	0.1	59.60	59.20	-0.1	2,110	0.00%
2024/02/01	0	0.00	1	59.10	59.00	-1	2,128	-0.05%
2024/01/31	1.3	59.24	0	0.00	58.80	1.3	2,151	0.06%
2024/01/30	2	59.50	1	60.00	59.50	1	2,185	0.05%
2024/01/26	1	59.60	0	0.00	59.60	1	2,250	0.04%
2024/01/25	3	60.17	1	61.10	59.90	2	2,295	0.09%
2024/01/23	0	60.60	1	60.30	60.40	-1	2,426	-0.04%
2024/01/22	1.1	60.86	1	60.80	60.80	0.1	2,463	0.00%
2024/01/17	0	0.00	0	59.30	58.10	0	2,785	0.00%
2024/01/16	0	59.00	1	58.60	59.10	-1	2,788	-0.04%
2024/01/15	3	59.07	0	0.00	59.10	3	2,850	0.11%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/11	2	58.35	0.3	58.00	58.70	1.7	2,978	0.06%
2024/01/10	1	57.40	0	0.00	57.40	1	3,093	0.03%
2024/01/09	0	58.30	0.2	58.10	57.70	-0.2	3,155	-0.01%
2024/01/08	2	58.50	0.1	59.10	58.40	1.9	3,212	0.06%
2024/01/05	1.1	58.81	1	58.90	58.90	0.1	3,296	0.00%
2024/01/03	1	59.31	0	0.00	59.30	1	3,758	0.03%
2023/12/27	0	0.00	5	60.40	60.50	-5	4,594	-0.11%
2023/12/26	0	60.50	3.3	60.22	60.20	-3.3	4,851	-0.07%
2023/12/22	4	60.50	0	0.00	60.50	4	4,908	0.08%
2023/12/21	1	60.80	0	0.00	60.40	1	4,954	0.02%
2023/12/20	0	0.00	2	60.11	60.70	-2	4,988	-0.04%
2023/12/19	3.5	59.94	0	0.00	59.80	3.5	4,993	0.07%
2023/12/18	5	60.48	1	60.40	60.40	4	5,035	0.08%
2023/12/15	0.1	61.60	4	61.90	61.30	-3.9	5,077	-0.08%
2023/12/14	2.1	61.50	0	0.00	61.50	2.1	5,173	0.04%
2023/12/13	0	0.00	3	61.97	61.80	-3	5,302	-0.06%
2023/12/12	5.5	61.37	0	0.00	61.20	5.5	5,404	0.10%
2023/12/08	0.1	62.30	0	0.00	61.80	0.1	5,619	0.00%
2023/12/07	1	61.80	3	62.67	61.60	-2	5,764	-0.03%
2023/12/06	2	62.30	1	62.40	62.50	1	5,971	0.02%
2023/12/05	1	61.10	11	61.10	61.00	-10	6,066	-0.16%
2023/12/04	0.1	62.80	0	0.00	61.80	0.1	6,247	0.00%
2023/12/01	10	62.57	4	62.60	62.60	6	6,619	0.09%
2023/11/30	9	62.04	5	62.16	62.20	4	7,389	0.05%
2023/11/29	2	61.40	0	0.00	61.50	2	7,551	0.03%
2023/11/28	3	61.30	0.2	60.40	61.40	2.8	7,723	0.04%
2023/11/27	3	60.20	0	0.00	60.00	3	8,329	0.04%
2023/11/24	5	60.94	0	0.00	60.80	5	8,809	0.06%
2023/11/23	6	62.15	1	62.60	61.50	5	8,993	0.06%
2023/11/22	1	60.50	0	0.00	60.80	1	8,851	0.01%
2023/11/21	3	60.80	1	61.20	60.40	2	8,887	0.02%
2023/11/20	1	60.80	1	60.70	60.80	0	8,988	0.00%
2023/11/17	3	59.13	2	59.10	59.10	1	9,095	0.01%
2023/11/16	1	59.20	0	0.00	59.50	1	9,282	0.01%
2023/11/15	3	59.70	0	0.00	59.30	3	9,508	0.03%
2023/11/14	2	59.50	0	0.00	59.90	2	9,725	0.02%
2023/11/13	3	59.70	1	59.70	59.20	2	10,039	0.02%
2023/11/08	0	0.00	9.5	61.14	60.80	-9.5	10,744	-0.09%
2023/11/07	1	61.70	0	0.00	61.10	1	10,764	0.01%
2023/11/06	2	61.70	3	61.77	62.10	-1	10,844	-0.01%
2023/11/03	0	0.00	3	61.10	60.50	-3	10,857	-0.03%
2023/11/02	4	60.03	1	60.50	60.40	3	10,931	0.03%
2023/11/01	2	58.70	2	59.15	59.00	0	10,977	0.00%
2023/10/31	3	59.77	1	58.50	58.40	2	11,027	0.02%
2023/10/30	2	60.90	0	0.00	60.90	2	11,180	0.02%
2023/10/27	13	61.07	2	61.00	60.20	11	11,313	0.10%
2023/10/26	13	61.88	8	63.14	61.10	5	11,743	0.04%
2023/10/25	1	64.50	5	65.20	65.00	-4	12,206	-0.03%
2023/10/24	2	62.80	1	63.50	64.20	1	12,992	0.01%
2023/10/23	1	63.60	1	64.40	63.00	0	13,942	0.00%
2023/10/20	13	62.00	5	62.52	63.00	8	14,815	0.05%
2023/10/18	5.4	64.78	1	64.00	64.00	4.4	14,777	0.03%
2023/10/17	2	67.70	1	67.78	67.20	1	14,792	0.01%
2023/10/16	2	67.05	1.3	67.46	67.10	0.7	14,788	0.01%
2023/10/13	3	68.20	1	68.80	68.10	2	14,860	0.01%
2023/10/12	6.1	68.39	11	68.74	68.70	-4.9	14,865	-0.03%
2023/10/11	5.1	68.61	9	69.51	67.20	-4	14,932	-0.03%
2023/10/06	4	67.83	4	68.05	67.50	0	14,829	0.00%
2023/10/05	9	68.13	10	68.54	68.10	-1	14,942	-0.01%
2023/10/04	11	68.15	12	68.51	68.40	-1	14,858	-0.01%
2023/10/03	35	67.54	46	68.68	68.40	-11	14,680	-0.08%
2023/10/02	13	65.52	30	65.53	66.90	-17	14,427	-0.12%
2023/09/27	6	61.53	6	61.12	62.00	0	14,340	0.00%
2023/09/26	3	63.10	0	0.00	61.60	3	14,382	0.02%
2023/09/25	1	63.30	0.1	63.30	63.10	0.9	14,459	0.01%
2023/09/22	1.1	62.93	1	63.10	63.20	0.1	14,466	0.00%
2023/09/21	1	61.60	0	0.00	62.50	1	14,478	0.01%
2023/09/20	4	62.20	5	62.40	61.70	-1	14,478	-0.01%
2023/09/19	9	63.04	2	62.40	62.40	7	14,567	0.05%
2023/09/18	12.1	64.42	12	65.28	64.00	0.1	14,654	0.00%
2023/09/15	0.8	67.45	0	0.00	66.60	0.8	15,118	0.01%
2023/09/14	3	66.27	15	66.25	66.80	-12	15,209	-0.08%
2023/09/13	11.1	65.23	3	65.00	65.00	8.1	15,083	0.05%
2023/09/12	1.1	64.26	9	64.92	65.20	-7.9	15,044	-0.05%
2023/09/11	36.1	65.95	14	65.54	65.00	22.1	14,948	0.15%
2023/09/08	7.1	68.34	7	68.24	68.40	0.1	14,761	0.00%
2023/09/07	22.1	68.70	10	69.39	69.00	12.1	14,747	0.08%
2023/09/06	20.3	70.75	21	70.70	69.80	-0.7	14,736	0.00%
2023/09/05	42.1	70.67	68.1	71.08	70.60	-26	14,622	-0.18%
2023/09/04	85	68.65	85	68.01	68.10	0	13,907	0.00%
2023/09/01	8	67.05	11	67.69	66.30	-3	13,906	-0.02%
2023/08/31	39	68.93	28	69.56	68.80	11	14,025	0.08%
2023/08/30	55	68.33	67.3	68.16	68.30	-12.3	13,475	-0.09%
2023/08/29	23	65.64	40	65.63	66.40	-17	13,009	-0.13%
2023/08/28	1	64.20	1	63.30	63.40	0	12,798	0.00%
2023/08/25	16	64.18	7	64.37	64.30	9	12,830	0.07%
2023/08/24	5	65.10	5	65.20	64.50	0	12,777	0.00%
2023/08/23	11	65.39	6	65.53	64.60	5	12,668	0.04%
2023/08/22	11	65.99	12	65.94	64.50	-1	12,588	-0.01%
2023/08/21	6	64.62	11	65.12	65.80	-5	12,422	-0.04%
2023/08/18	12	65.26	12.1	65.57	64.20	-0.1	12,213	0.00%
2023/08/17	11	64.70	14.1	64.48	65.60	-3.1	12,012	-0.03%
2023/08/16	28.1	62.99	36.1	63.31	64.50	-8.1	11,781	-0.07%
2023/08/15	2	60.15	26.3	61.11	61.90	-24.3	11,231	-0.22%
2023/08/14	3	56.37	2	56.80	56.30	1	11,076	0.01%
2023/08/11	1	58.00	3	58.03	57.50	-2	11,048	-0.02%
2023/08/10	19	58.62	5	58.14	58.10	14	11,025	0.13%
2023/08/09	2.1	60.97	2	61.20	60.90	0.1	10,926	0.00%
2023/08/08	16.1	62.51	1	62.10	61.90	15.1	10,878	0.14%
2023/08/07	7.1	63.69	17.2	63.57	64.00	-10.1	10,834	-0.09%
2023/08/04	13	62.26	13	62.26	62.30	0	10,768	0.00%
2023/08/02	39.1	63.61	37.1	63.62	62.70	2	10,710	0.02%
2023/08/01	11.1	63.83	2	64.85	63.60	9.1	10,508	0.09%
2023/07/31	48.5	67.62	14	69.18	64.50	34.5	10,379	0.33%
2023/07/28	98.3	69.04	50	69.46	69.60	48.3	9,839	0.49%
2023/07/27	95	69.06	54.1	68.93	67.50	41	9,214	0.44%
2023/07/26	216.1	68.49	46	68.44	65.80	170.1	8,371	2.03%	大買/鉅額交易
2023/07/25	22	65.97	66.2	66.26	66.80	-44.2	7,406	-0.60%
2023/07/24	4	59.98	4	60.20	60.80	0	6,496	0.00%
2023/07/21	0	0.00	1	61.20	60.80	-1	6,468	-0.02%
2023/07/20	7	61.67	9.1	61.97	61.60	-2	6,462	-0.03%
2023/07/19	6	60.58	62	59.89	59.70	-56	6,335	-0.88%
2023/07/18	7.1	61.50	3.2	62.32	60.80	3.9	6,304	0.06%
2023/07/17	1.2	62.63	15	62.31	62.00	-13.9	6,244	-0.22%
2023/07/14	13	62.72	8.3	62.89	62.00	4.8	6,194	0.08%
2023/07/13	7	61.63	15.1	62.09	61.00	-8.1	5,970	-0.14%
2023/07/12	8.1	60.23	18.1	61.00	60.20	-10	5,784	-0.17%
2023/07/11	0	0.00	1	57.30	57.70	-1	5,611	-0.02%
2023/07/10	1.1	56.12	3	56.10	56.00	-1.9	5,591	-0.03%
2023/07/07	12.2	58.21	5	58.46	57.60	7.2	5,553	0.13%
2023/07/06	5.1	63.00	2	62.30	62.40	3.1	5,441	0.06%
2023/07/05	14	62.99	0.1	62.90	63.00	13.9	5,368	0.26%
2023/07/04	1	62.50	5	62.30	62.40	-4	5,278	-0.08%
2023/07/03	3	61.47	3	62.37	62.30	0	5,211	0.00%
2023/06/30	4	60.10	3	60.60	61.30	1	5,107	0.02%
2023/06/29	2	60.05	3	60.33	60.10	-1	5,085	-0.02%
2023/06/28	0	0.00	3	60.63	60.00	-3	5,085	-0.06%
2023/06/27	19.1	61.62	21	61.36	60.60	-1.9	5,088	-0.04%
2023/06/26	18	64.12	19	64.98	63.90	-1	4,952	-0.02%
2023/06/21	63	65.01	46.3	64.98	65.00	16.7	4,791	0.35%
2023/06/20	19	62.15	12.1	61.49	61.20	7	4,288	0.16%
2023/06/19	3.1	60.26	1	59.70	59.80	2	4,168	0.05%
2023/06/16	3	60.20	0	0.00	60.10	3	4,175	0.07%
2023/06/15	5	60.88	2.3	61.25	61.10	2.8	4,216	0.07%
2023/06/14	4.1	61.00	13.1	61.16	60.80	-8.9	4,207	-0.21%
2023/06/13	7	61.80	3	61.40	61.30	4	4,248	0.09%
2023/06/12	20	61.21	7	61.21	61.80	13	4,180	0.31%
2023/06/09	38.2	61.79	62	62.30	63.30	-23.8	4,033	-0.59%
2023/06/08	6	60.18	2.3	60.76	60.80	3.7	3,779	0.10%
2023/06/07	10.1	60.70	13	61.54	61.60	-2.9	3,720	-0.08%
2023/06/06	25	60.72	17	61.28	60.00	8	3,521	0.23%
2023/06/05	3	58.80	16	58.88	58.90	-13	3,214	-0.40%
2023/06/02	0	0.00	0	58.20	57.80	0	3,151	0.00%
2023/06/01	7	57.07	5	57.40	57.20	2	3,163	0.06%
2023/05/31	2	58.25	13	58.02	57.50	-11	3,194	-0.34%
2023/05/30	3	57.10	4	57.18	56.70	-1	3,152	-0.03%
2023/05/29	6	56.80	8	57.00	56.80	-2	3,218	-0.06%
2023/05/26	11.1	57.15	2	56.60	56.50	9.1	3,274	0.28%
2023/05/25	3.2	57.38	6	57.51	57.30	-2.9	3,341	-0.09%
2023/05/24	6	55.91	0	0.00	56.80	6	3,360	0.18%
2023/05/23	10	57.20	1	56.70	56.80	9	3,466	0.26%
2023/05/22	2	56.60	4	57.37	57.00	-2	3,606	-0.06%
2023/05/19	7	55.07	0	0.00	55.10	7	3,623	0.19%
2023/05/18	2	55.00	0	0.00	55.20	2	3,750	0.05%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	5	53.38	4	53.50	53.80	1	3,890	0.03%
2023/05/11	3	53.50	0	0.00	53.50	3	4,113	0.07%
2023/05/10	1	54.50	0	0.00	54.70	1	4,193	0.02%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	56.10	3	55.67	55.60	-2	4,446	-0.04%
2023/05/05	1	54.30	0	55.00	55.50	1	4,475	0.02%
2023/05/04	2	53.80	1	53.70	53.80	1	4,604	0.02%
2023/05/03	3	53.87	1	53.80	54.00	2	4,957	0.04%
2023/05/02	2	55.80	0	55.30	55.20	2	5,159	0.04%
2023/04/28	3	55.17	0	0.00	54.80	3	5,471	0.05%
2023/04/27	2	54.45	0	0.00	53.50	2	5,628	0.04%
2023/04/26	2	53.40	2	53.00	53.40	0	5,806	0.00%
2023/04/25	2.1	53.71	8	53.86	53.70	-5.9	5,941	-0.10%
2023/04/21	3	55.20	0	0.00	55.20	3	6,131	0.05%
2023/04/20	5	56.72	3	56.63	56.60	2	6,356	0.03%
2023/04/19	5	58.94	5	58.92	58.80	0	6,644	0.00%
2023/04/18	1	60.04	4	60.40	60.00	-3	6,886	-0.04%
2023/04/17	1	61.60	0	0.00	60.90	1	7,183	0.01%
2023/04/14	5	61.48	4	61.05	60.90	1	7,381	0.01%
2023/04/13	7.1	60.54	1	60.40	60.40	6.1	7,369	0.08%
2023/04/12	1	61.00	5	60.20	60.90	-4	7,350	-0.05%
2023/04/11	4.9	60.81	0	0.00	60.60	4.9	7,331	0.07%
2023/04/10	3.2	61.12	1	60.80	61.40	2.2	7,302	0.03%
2023/04/07	1	60.50	0	0.00	60.70	1	7,279	0.01%
2023/04/06	1	59.60	0	0.00	60.00	1	7,270	0.01%
2023/03/31	0	0.00	9	60.09	60.10	-9	7,273	-0.12%
2023/03/29	0	0.00	1	60.00	59.70	-1	7,286	-0.01%
2023/03/28	9.1	60.34	2	59.40	58.90	7.1	7,294	0.10%
2023/03/27	1	60.80	0	0.00	60.80	1	7,256	0.01%
2023/03/24	1	60.30	6	60.67	61.10	-5	7,282	-0.07%
2023/03/23	7	60.34	2	60.90	59.90	5	7,258	0.07%
2023/03/22	4	61.23	2	61.55	62.00	2	7,190	0.03%
2023/03/21	3	59.80	2	59.60	60.10	1	7,257	0.01%
2023/03/20	4	58.65	1	58.60	58.60	3	7,338	0.04%
2023/03/17	7	59.27	0	0.00	59.20	7	7,294	0.10%
2023/03/16	2	58.45	11	58.41	58.50	-9	7,311	-0.12%
2023/03/15	1.1	60.05	0	0.00	60.00	1.1	7,329	0.02%
2023/03/14	2	61.00	0	0.00	60.60	2	7,398	0.03%
2023/03/13	2	61.45	1	61.70	61.90	1	7,527	0.01%
2023/03/10	9	62.41	27	62.39	62.10	-18	7,674	-0.23%
2023/03/09	11.1	64.15	2	64.30	63.90	9.1	8,054	0.11%
2023/03/08	1	64.00	1	64.10	63.90	0	8,235	0.00%
2023/03/07	7	64.11	25	64.10	63.90	-18	8,237	-0.22%
2023/03/06	7	64.33	0	0.00	64.20	7	8,246	0.08%
2023/03/03	4	63.73	4	63.73	63.50	0	8,274	0.00%
2023/03/02	2	63.15	0	0.00	63.20	2	8,317	0.02%
2023/03/01	9	62.27	1	63.10	62.90	8	8,563	0.09%
2023/02/24	28.1	62.89	1	62.90	62.80	27.1	8,563	0.32%
2023/02/23	14.1	62.92	12	63.05	62.80	2.1	8,536	0.02%
2023/02/22	11	63.76	7	63.86	63.80	4	8,545	0.05%
2023/02/21	10	64.43	38	64.32	64.80	-28	8,565	-0.33%
2023/02/20	10	64.44	13	64.10	64.60	-3	8,532	-0.03%
2023/02/17	9	66.31	3	66.27	66.00	6	8,545	0.07%
2023/02/16	17	66.81	5	66.60	67.50	12	8,760	0.14%
2023/02/15	3	64.83	15	64.95	64.70	-12	8,733	-0.14%
2023/02/14	0	0.00	3	64.50	64.50	-3	8,745	-0.03%
2023/02/13	3	64.10	0	0.00	63.80	3	8,822	0.03%
2023/02/10	9	65.08	52	65.30	64.20	-43	9,008	-0.48%
2023/02/09	5	67.98	11	66.95	67.20	-6	9,288	-0.06%
2023/02/08	14	68.52	5	68.50	67.90	9	9,373	0.10%
2023/02/07	3	67.03	5	67.64	68.00	-2	9,417	-0.02%
2023/02/06	29	66.65	7	66.54	67.00	22	9,664	0.23%
2023/02/03	35	67.14	51	66.53	66.20	-16	10,133	-0.16%
2023/02/02	17	67.62	5	66.58	67.00	12	10,287	0.12%
2023/02/01	11	67.73	12	67.78	67.40	-1	10,251	-0.01%
2023/01/31	7	65.37	9	65.33	65.70	-2	9,979	-0.02%
2023/01/30	10	62.72	33	64.14	65.00	-23	9,923	-0.23%
2023/01/17	13	59.95	13	60.34	59.90	0	9,663	0.00%
2023/01/16	10	59.42	10	59.16	58.90	0	9,501	0.00%
2023/01/13	10	59.38	41	58.54	58.10	-31	9,297	-0.33%
2023/01/12	13	58.88	3	58.90	58.60	10	9,133	0.11%
2023/01/11	40	58.75	6	58.47	58.40	34	9,020	0.38%
2023/01/10	13	59.03	9	59.29	58.40	4	8,905	0.04%
2023/01/09	10	58.68	16	59.04	58.70	-6	8,654	-0.07%
2023/01/06	7	56.13	4	56.50	57.30	3	8,280	0.04%
2023/01/05	5	56.98	2	56.50	55.40	3	8,005	0.04%
2023/01/04	3	55.63	1	56.97	57.00	2	7,697	0.03%
2022/12/30	2	50.40	0	0.00	50.00	2	7,458	0.03%
2022/12/14	0	0.00	0.1	54.60	55.10	-0.1	7,306	0.00%
2022/12/13	30.1	54.74	24	56.04	53.80	6.1	7,264	0.08%
2022/12/12	2	55.60	4	55.15	55.50	-2	7,108	-0.03%
2022/12/09	0	0.00	5	53.82	53.50	-5	6,984	-0.07%
2022/12/08	3	54.37	2	54.50	54.40	1	6,943	0.01%
2022/12/07	4	53.05	2	54.10	53.30	2	6,879	0.03%
2022/12/06	2	54.80	2	55.60	54.70	0	6,762	0.00%
2022/12/05	5	56.68	4	57.33	56.30	1	6,642	0.02%
2022/12/02	6	59.23	12	58.73	58.40	-6	6,480	-0.09%
2022/12/01	16	57.16	17	56.98	59.00	-1	6,298	-0.02%
2022/11/30	4	54.85	5.1	54.20	54.50	-1.1	5,868	-0.02%
2022/11/28	1	51.20	1	52.00	51.80	0	5,630	0.00%
2022/11/25	3	52.27	0	0.00	51.10	3	5,600	0.05%
2022/11/24	23	52.90	21	53.35	52.90	2	5,523	0.04%
2022/11/23	10	52.94	15	52.93	52.90	-5	5,432	-0.09%
2022/11/22	1	52.00	2	51.45	50.90	-1	5,156	-0.02%
2022/11/21	3	50.87	2	51.15	50.80	1	5,109	0.02%
2022/11/18	7	52.31	6	52.42	51.60	1	5,061	0.02%
2022/11/17	24.1	51.76	24	52.03	51.80	0.1	4,910	0.00%
2022/11/16	20	51.80	25	52.24	52.00	-5	4,802	-0.10%
2022/11/15	30	51.98	38	52.28	52.30	-8	4,707	-0.17%
2022/11/14	23	50.95	13	51.18	51.60	10	4,510	0.22%
2022/11/11	2	50.10	2	48.85	48.55	0	4,177	0.00%
2022/11/10	1	49.00	3	48.70	48.50	-2	4,045	-0.05%
2022/11/09	3	49.25	3	49.60	49.60	0	3,940	0.00%
2022/11/08	4	50.05	3.1	50.74	49.30	1	3,814	0.02%
2022/11/07	13	50.82	16	50.22	50.50	-3	3,587	-0.08%
2022/11/04	5	47.28	5	47.38	47.60	0	3,173	0.00%
2022/11/03	2	47.23	3	47.28	47.65	-1	3,014	-0.03%
2022/11/02	18	46.93	19	47.10	47.10	-1	2,855	-0.04%
2022/11/01	12	45.44	21.2	45.73	46.50	-9.2	2,519	-0.36%
2022/10/31	1	40.30	16.1	42.26	43.60	-15.1	1,885	-0.80%
2022/10/28	10	40.02	8	39.79	39.65	2	1,655	0.12%
2022/10/27	2	38.58	14	39.08	39.80	-12	1,532	-0.79%
2022/10/26	13	38.21	10	39.32	37.50	3	1,470	0.20%
2022/10/25	2	38.00	6	38.43	38.00	-4	1,311	-0.31%
2022/10/24	0	0.00	1	38.10	36.90	-1	1,270	-0.08%
2022/10/21	1	37.20	0	0.00	37.20	1	1,293	0.08%
2022/10/20	1	37.60	0	0.00	38.30	1	1,313	0.08%
2022/10/19	0	0.00	0.2	37.85	38.00	-0.2	1,359	-0.01%
2022/10/18	0	0.00	0.1	36.90	37.20	-0.1	1,411	0.00%
2022/10/17	0	0.00	5	35.35	36.40	-5	1,636	-0.31%
2022/10/13	0.1	34.88	0	0.00	34.90	0.1	1,756	0.01%
2022/10/12	0.1	36.40	0	0.00	36.95	0.1	1,769	0.00%
2022/10/11	0.1	36.93	4	37.40	36.85	-3.9	1,839	-0.21%
2022/10/07	1	38.40	0	0.00	38.40	1	1,893	0.05%
2022/10/06	0	0.00	10	38.24	38.80	-10	1,939	-0.52%
2022/10/05	1	39.04	0.1	38.95	38.30	1	1,984	0.05%
2022/10/04	1	38.50	0.2	38.33	38.50	0.9	2,030	0.04%
2022/09/30	0	0.00	0.1	37.48	37.85	-0.1	2,101	0.00%
2022/09/28	0.1	35.70	1	36.25	35.35	-1	2,122	-0.04%
2022/09/27	2.1	36.23	0	0.00	37.25	2.1	2,143	0.10%
2022/09/26	1.2	37.53	0	0.00	36.65	1.2	2,167	0.05%
2022/09/23	1	39.95	0.1	40.30	39.35	1	2,180	0.04%
2022/09/22	11	38.82	0.1	39.60	39.65	11	2,220	0.49%
2022/09/21	0.1	39.53	1	39.65	39.05	-0.9	2,253	-0.04%
2022/09/20	0.1	40.30	0	0.00	40.20	0.1	2,257	0.00%
2022/09/16	0	0.00	0.1	41.90	41.10	-0.1	2,291	0.00%
2022/09/14	0	0.00	4	40.88	41.80	-4	2,381	-0.17%
2022/09/13	0	0.00	3.1	41.31	41.70	-3.1	2,416	-0.13%
2022/09/12	0	0.00	2	41.23	41.20	-2	2,461	-0.08%
2022/09/07	0.1	40.10	0	0.00	40.55	0.1	2,505	0.00%
2022/09/06	0.1	40.35	0	0.00	40.30	0.1	2,502	0.00%
2022/08/29	0	0.00	1	42.30	42.15	-1	2,473	-0.04%
2022/08/26	0	0.00	1	44.10	43.60	-1	2,463	-0.04%
2022/08/25	2	42.80	0	0.00	42.70	2	2,440	0.08%
2022/08/24	1	42.85	0	0.00	42.80	1	2,441	0.04%
2022/08/23	2	42.95	1	43.25	43.20	1	2,454	0.04%
2022/08/22	0	0.00	1	43.65	43.35	-1	2,499	-0.04%
2022/08/19	3	44.30	0	0.00	43.75	3	2,505	0.12%
2022/08/18	1	43.95	0	0.00	43.95	1	2,511	0.04%
2022/08/17	0	0.00	10	43.45	43.60	-10	2,512	-0.40%
2022/08/15	0	0.00	1	43.50	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	0.2	42.35	43.05	-0.2	2,522	-0.01%
2022/08/10	0	0.00	1	41.90	41.90	-1	2,505	-0.04%
2022/08/09	3	41.22	0	0.00	41.50	3	2,516	0.12%
2022/08/08	1	41.50	0	0.00	41.30	1	2,521	0.04%
2022/08/04	1	39.95	0	0.00	40.40	1	2,527	0.04%
2022/08/03	1	40.80	0	0.00	40.45	1	2,530	0.04%
2022/08/02	1.1	40.74	5.1	40.95	40.80	-4.1	2,548	-0.16%
2022/08/01	0	0.00	0.2	42.40	42.15	-0.2	2,531	-0.01%
2022/07/29	1.2	42.48	0	0.00	42.35	1.2	2,530	0.05%
2022/07/28	4	42.83	9	42.62	42.60	-5	2,524	-0.20%
2022/07/26	0.1	43.80	0	0.00	43.15	0.1	2,513	0.00%
2022/07/25	6.1	45.00	15	44.90	44.80	-9	2,499	-0.36%
2022/07/22	34	46.96	33.2	46.05	46.65	0.8	2,492	0.03%
2022/07/21	4	44.91	7	45.02	46.65	-3	2,306	-0.13%
2022/07/20	25	42.65	2	42.55	42.45	23	2,231	1.03%
2022/07/19	1	41.88	2	42.20	41.90	-1	2,255	-0.04%
2022/07/18	2.2	42.38	0	0.00	42.35	2.2	2,270	0.09%
2022/07/15	3	45.88	34	45.71	46.25	-31	2,216	-1.40%
2022/07/14	2	45.13	2	44.90	45.10	0	2,175	0.00%
2022/07/13	0	0.00	1	43.20	44.25	-1	2,143	-0.05%
2022/07/12	4	42.26	6	42.92	41.95	-2	2,114	-0.09%
2022/07/11	2.2	44.61	2	44.58	44.20	0.2	2,063	0.01%
2022/07/07	0	0.00	18	44.57	45.10	-18	2,001	-0.90%
2022/07/05	35	45.48	0	0.00	45.45	35	1,998	1.75%
2022/07/04	1	43.55	0	0.00	43.85	1	1,962	0.05%
2022/07/01	2	44.88	12	45.55	44.05	-10	1,946	-0.51%
2022/06/30	1	45.20	8.2	45.71	45.25	-7.2	1,909	-0.38%
2022/06/29	0.2	48.10	25	47.15	47.05	-24.8	1,868	-1.33%
2022/06/28	1	48.40	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	1	49.70	49.90	-1	1,819	-0.05%
2022/06/23	1	46.80	0	0.00	47.40	1	1,794	0.06%
2022/06/22	1	47.90	0	0.00	47.85	1	1,777	0.06%
2022/06/21	0	0.00	30	48.68	50.00	-30	1,735	-1.73%
2022/06/20	3	49.22	1	48.95	48.35	2	1,712	0.12%
2022/06/17	2	52.20	1	51.80	51.30	1	1,700	0.06%
2022/06/16	1	55.00	0.1	54.90	54.10	0.9	1,660	0.05%
2022/06/13	1	56.70	0	0.00	56.30	1	1,694	0.06%
2022/06/09	1	56.70	0	0.00	57.10	1	1,727	0.06%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/06	0	0.00	1	58.00	57.50	-1	1,766	-0.06%
2022/06/01	2	58.25	0	0.00	58.30	2	1,836	0.11%
2022/05/31	6	57.47	5	57.80	57.90	1	1,850	0.05%
2022/05/30	0	0.00	3	57.50	58.00	-3	1,871	-0.16%
2022/05/27	0	0.00	4	55.33	55.40	-4	1,845	-0.22%
2022/05/26	4	54.21	0	0.00	54.10	4	1,874	0.22%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/23	3	56.07	0	0.00	56.10	3	2,307	0.13%
2022/05/18	0	57.00	0	0.00	56.80	0	2,307	0.00%
2022/05/16	1	56.10	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.80	3	55.40	55.80	-2	2,260	-0.09%
2022/05/12	0	0.00	2	55.70	55.50	-2	2,249	-0.09%
2022/05/11	2	56.95	0	0.00	56.90	2	2,235	0.09%
2022/05/09	11	58.73	0	0.00	57.50	11	2,252	0.49%
2022/05/06	1	59.10	0	0.00	60.40	1	2,244	0.04%
2022/05/05	1	60.50	2	60.70	60.60	-1	2,255	-0.04%
2022/05/03	4	59.30	1	58.10	58.60	3	2,298	0.13%
2022/04/29	2.1	58.28	2	58.50	58.10	0.1	2,305	0.00%
2022/04/28	5	58.40	2	58.00	58.00	3	2,300	0.13%
2022/04/27	1	58.40	0	0.00	59.50	1	2,277	0.04%
2022/04/25	15	61.29	16	61.26	60.50	-1	2,256	-0.04%
2022/04/22	12	64.39	1	64.20	64.40	11	2,228	0.49%
2022/04/19	21	65.80	0	0.00	65.80	21	2,257	0.93%
2022/04/18	0	0.00	1	66.00	66.00	-1	2,273	-0.04%
2022/04/15	1	67.60	3	67.73	67.60	-2	2,295	-0.09%
2022/04/14	0	0.00	1	68.10	68.00	-1	2,354	-0.04%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/12	2	67.90	1	68.00	68.00	1	2,429	0.04%
2022/04/11	2	68.60	4	69.25	68.60	-2	2,456	-0.08%
2022/04/06	0	0.00	1	71.00	71.50	-1	2,533	-0.04%
2022/04/01	4	71.10	0	0.00	71.40	4	2,653	0.15%
2022/03/31	0	0.00	2	72.00	71.80	-2	2,696	-0.07%
2022/03/30	7	72.74	1	72.80	72.60	6	2,776	0.22%
2022/03/28	0	0.00	5	71.80	72.60	-5	3,084	-0.16%
2022/03/25	5	73.40	5	73.48	73.00	0	3,130	0.00%
2022/03/23	4	72.40	0.1	72.70	72.60	3.9	3,210	0.12%
2022/03/22	1	72.50	3	72.57	72.70	-2	3,236	-0.06%
2022/03/21	0	0.00	2	71.45	71.40	-2	3,239	-0.06%
2022/03/18	1	70.20	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.20	0	0.00	70.90	1	3,316	0.03%
2022/03/16	0	0.00	1	68.90	68.80	-1	3,351	-0.03%
2022/03/15	6	69.47	0	0.00	68.80	6	3,369	0.18%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/10	2	71.55	0	0.00	71.30	2	3,491	0.06%
2022/03/09	1	71.00	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	70.50	0	0.00	70.10	0	3,573	0.00%
2022/03/07	11	71.14	1	70.90	70.90	10	3,618	0.28%
2022/03/04	1.2	74.08	1	73.30	73.30	0.2	3,643	0.01%
2022/03/03	3	75.20	1	74.70	74.50	2	3,723	0.05%
2022/03/02	1	74.90	5	75.00	75.20	-4	3,791	-0.11%
2022/03/01	1	74.70	2.1	75.14	75.40	-1.1	3,833	-0.03%
2022/02/25	4.1	75.60	9.5	75.61	75.00	-5.4	3,886	-0.14%
2022/02/24	14	75.04	14	74.41	74.20	0	4,011	0.00%
2022/02/23	2	73.55	1	72.83	74.20	1	4,011	0.02%
2022/02/22	2	70.00	0	0.00	70.00	2	3,988	0.05%
2022/02/21	0	0.00	2	71.80	71.50	-2	4,158	-0.05%
2022/02/16	1.5	70.93	9	71.50	70.80	-7.5	5,801	-0.13%
2022/02/14	6	70.55	3	70.80	70.70	3	5,953	0.05%
2022/02/11	6	72.10	0	0.00	72.00	6	6,038	0.10%
2022/02/10	5	72.90	2	73.55	73.00	3	6,225	0.05%
2022/02/09	1	71.50	0	0.00	72.20	1	6,242	0.02%
2022/02/07	2	68.20	0	0.00	69.70	2	6,412	0.03%
2022/01/26	5	67.86	1	67.80	67.50	4	6,444	0.06%
2022/01/25	1	69.90	0	0.00	69.00	1	6,552	0.02%
2022/01/20	1	71.20	5	71.50	71.90	-4	6,844	-0.06%
2022/01/19	2	72.40	0	0.00	72.20	2	6,881	0.03%
2022/01/18	4	74.13	0	0.00	73.40	4	6,994	0.06%
2022/01/12	3	72.66	0	0.00	72.20	3	7,299	0.04%
2022/01/11	5	72.86	0	0.00	72.70	5	7,345	0.07%
2022/01/10	2	73.70	0	0.00	73.90	2	7,484	0.03%
2022/01/07	1	74.01	0	0.00	73.50	1	7,675	0.01%
2022/01/06	7	74.93	0	0.00	75.30	7	7,663	0.09%
2022/01/05	2	76.50	0	0.00	76.10	2	7,694	0.03%
2022/01/04	0	77.50	0	0.00	77.30	0	7,696	0.00%
2022/01/03	0	0.00	1	77.50	77.30	-1	7,732	-0.01%
2021/12/30	1	77.32	5	77.58	77.10	-4	7,817	-0.05%
2021/12/29	0	0.00	4	78.25	78.10	-4	7,940	-0.05%
2021/12/28	13	78.63	12	78.05	77.60	1	8,059	0.01%
2021/12/27	1	78.19	4	77.75	77.60	-3	8,168	-0.04%
2021/12/24	3	78.50	4	78.15	78.40	-1	8,290	-0.01%
2021/12/23	21	78.24	18	78.54	78.40	3	8,387	0.04%
2021/12/22	1	76.80	3	76.60	77.10	-2	8,527	-0.02%
2021/12/20	8	73.06	0	0.00	73.10	8	9,674	0.08%
2021/12/17	2	75.10	1	74.80	74.90	1	9,822	0.01%
2021/12/16	0	0.00	31	76.00	75.90	-31	9,836	-0.32%
2021/12/15	3	75.00	0	0.00	74.80	3	9,853	0.03%
2021/12/14	0	0.00	4	75.60	75.20	-4	9,905	-0.04%
2021/12/10	5	74.12	4	74.38	74.40	1	10,038	0.01%
2021/12/09	2	76.10	1	75.90	75.20	1	10,000	0.01%
2021/12/08	1	77.50	0	0.00	76.20	1	10,010	0.01%
2021/12/07	4	77.68	1	78.10	76.60	3	10,001	0.03%
2021/12/06	1	76.10	2	76.00	76.00	-1	10,060	-0.01%
2021/12/03	3	76.50	1	76.20	76.60	2	10,082	0.02%
2021/12/02	0	0.00	1	75.30	75.50	-1	10,112	-0.01%
2021/12/01	7	75.33	0	0.00	75.30	7	10,105	0.07%
2021/11/30	1	76.30	0	0.00	76.90	1	10,062	0.01%
2021/11/29	5	75.34	15	74.96	76.30	-10	10,057	-0.10%
2021/11/26	5	76.04	2	78.30	75.90	3	9,995	0.03%
2021/11/25	5	79.54	3	78.60	78.70	2	9,949	0.02%
2021/11/24	1	79.10	2	80.00	79.70	-1	9,979	-0.01%
2021/11/23	14	79.26	2	79.80	78.80	12	10,081	0.12%
2021/11/22	0	0.00	5.1	81.31	83.00	-5.1	9,931	-0.05%
2021/11/19	1	78.80	3	79.00	79.10	-2	9,795	-0.02%
2021/11/18	4	78.03	5.1	78.56	78.10	-1.1	9,812	-0.01%
2021/11/17	18	80.64	24	80.39	79.80	-6	9,727	-0.06%
2021/11/16	60.1	84.06	51	82.52	80.50	9.1	9,651	0.09%
2021/11/15	41	81.19	36.2	81.98	83.90	4.8	8,911	0.05%
2021/11/12	8	75.85	2	76.00	76.30	6	8,640	0.07%
2021/11/11	7	76.19	1	75.40	75.40	6	8,744	0.07%
2021/11/10	3	75.83	2	76.05	76.10	1	8,994	0.01%
2021/11/09	1	77.00	10	76.72	77.00	-9	9,006	-0.10%
2021/11/08	1	74.30	0	0.00	74.00	1	8,860	0.01%
2021/11/05	9	73.98	1	74.10	74.50	8	8,942	0.09%
2021/11/04	1	75.70	6	76.15	75.20	-5	8,981	-0.06%
2021/11/03	0	0.00	2	74.75	74.80	-2	9,139	-0.02%
2021/11/02	6	75.00	4	74.80	73.80	2	9,260	0.02%
2021/11/01	2	76.75	2	76.05	76.90	0	9,253	0.00%
2021/10/29	1	74.10	6.1	75.13	74.70	-5.1	9,759	-0.05%
2021/10/28	0	0.00	7	73.46	72.60	-7	10,246	-0.07%
2021/10/27	2	74.45	0	0.00	75.40	2	10,312	0.02%
2021/10/26	12.1	76.22	11	75.33	74.70	1.1	10,317	0.01%
2021/10/25	3	75.80	8.1	75.50	75.70	-5.1	10,226	-0.05%
2021/10/22	1	74.20	6	72.60	74.20	-5	10,271	-0.05%
2021/10/21	0	0.00	22	73.88	73.10	-22	10,293	-0.21%
2021/10/20	10	76.45	2	75.05	74.70	8	10,274	0.08%
2021/10/19	1	74.10	2	73.95	74.20	-1	10,319	-0.01%
2021/10/18	6	73.72	6	73.00	74.00	0	10,566	0.00%
2021/10/15	3	71.83	12	72.93	73.40	-9	10,569	-0.09%
2021/10/14	22	66.03	24	67.10	68.20	-2	10,520	-0.02%
2021/10/13	5	66.56	1	67.70	66.50	4	10,558	0.04%
2021/10/12	0	0.00	0	69.30	69.10	0	10,571	0.00%
2021/10/08	2	70.85	3	71.17	71.00	-1	10,617	-0.01%
2021/10/07	1	70.20	7	70.11	70.20	-6	10,683	-0.06%
2021/10/06	19	69.09	25.1	68.75	67.90	-6.1	11,044	-0.06%
2021/10/05	10	67.06	2	65.00	67.60	8	11,074	0.07%
2021/10/04	14	66.79	7	67.81	66.00	7	11,062	0.06%
2021/10/01	9	71.58	2	72.90	71.10	7	10,969	0.06%
2021/09/30	3.2	75.53	2	75.35	75.40	1.2	10,879	0.01%
2021/09/29	11.2	75.20	9	76.83	73.90	2.2	10,816	0.02%
2021/09/28	69	81.96	8	82.36	80.20	61	10,680	0.57%
2021/09/27	12	78.07	26	78.27	79.90	-14	9,841	-0.14%
2021/09/24	13	74.55	27	74.46	75.70	-14	9,525	-0.15%
2021/09/23	0	0.00	4	72.60	73.00	-4	9,417	-0.04%
2021/09/22	5	71.58	3	72.20	71.50	2	9,438	0.02%
2021/09/17	5	73.80	4	73.33	73.50	1	9,470	0.01%
2021/09/16	0	0.00	3	72.53	72.60	-3	9,454	-0.03%
2021/09/15	15	72.46	10	72.14	71.50	5	9,509	0.05%
2021/09/14	2	71.60	1	71.70	71.50	1	9,469	0.01%
2021/09/13	2	72.40	3	72.60	71.70	-1	9,632	-0.01%
2021/09/10	10	72.10	4	72.08	72.70	6	9,877	0.06%
2021/09/09	3	71.97	2	72.10	72.20	1	10,071	0.01%
2021/09/08	6	70.23	2	69.60	69.60	4	10,401	0.04%
2021/09/07	7	70.11	5	70.26	70.30	2	11,177	0.02%
2021/09/06	0.1	72.00	4	71.83	71.30	-3.9	11,699	-0.03%
2021/09/03	2	72.20	0	0.00	72.10	2	11,964	0.02%
2021/09/02	4	72.85	5	73.72	71.90	-1	12,347	-0.01%
2021/09/01	3	73.70	1	73.70	73.70	2	12,590	0.02%
2021/08/31	22	72.62	12	72.35	72.80	10	12,590	0.08%
2021/08/30	12	73.98	4	74.48	73.40	8	12,648	0.06%
2021/08/27	14.1	73.54	11	73.55	73.70	3.1	12,604	0.02%
2021/08/26	0	0.00	3	71.47	71.70	-3	12,512	-0.02%
2021/08/25	5	69.74	21	69.53	70.50	-16	12,632	-0.13%
2021/08/24	5	71.16	0	0.00	70.00	5	12,652	0.04%
2021/08/23	2	71.95	2	70.75	71.50	0	12,669	0.00%
2021/08/20	22	69.32	1	70.40	68.20	21	12,712	0.17%
2021/08/19	5	70.42	2	71.60	69.30	3	12,867	0.02%
2021/08/18	13	71.68	11	71.95	73.90	2	12,851	0.02%
2021/08/17	1	75.90	3	76.20	73.80	-2	12,837	-0.02%
2021/08/16	17	75.28	0	0.00	74.90	17	12,983	0.13%
2021/08/13	2	81.60	2	82.05	82.90	0	12,988	0.00%
2021/08/12	1	83.50	0	0.00	84.30	1	13,191	0.01%
2021/08/11	5.1	84.20	4	85.28	84.50	1.1	13,585	0.01%
2021/08/10	1	85.20	9	85.11	85.40	-8	13,665	-0.06%
2021/08/09	12	86.28	15	86.61	84.10	-3	13,730	-0.02%
2021/08/06	9	87.83	11	88.18	88.00	-2	13,816	-0.01%
2021/08/05	8	88.11	9	88.00	87.30	-1	13,821	-0.01%
2021/08/04	22	88.37	24	88.63	89.10	-2	14,081	-0.01%
2021/08/03	119	86.58	36	86.31	87.50	83	13,658	0.61%	大買/
2021/08/02	9	82.78	18	83.12	83.30	-9	13,151	-0.07%
2021/07/30	1	78.50	2	78.60	79.10	-1	13,152	-0.01%
2021/07/29	7	78.03	5	78.00	78.60	2	13,389	0.01%
2021/07/28	7	76.44	9	78.57	77.80	-2	13,621	-0.01%
2021/07/27	10	82.29	4	81.23	80.00	6	13,719	0.04%
2021/07/26	1	81.50	4	81.15	81.20	-3	13,875	-0.02%
2021/07/23	7	83.16	12	82.69	82.10	-5	13,994	-0.04%
2021/07/22	6	82.05	8	81.13	81.40	-2	13,930	-0.01%
2021/07/21	7	77.07	4	77.73	75.90	3	13,746	0.02%
2021/07/20	14	77.56	1	76.60	76.90	13	13,750	0.09%
2021/07/19	5	80.42	5	80.38	80.50	0	13,833	0.00%
2021/07/16	5	81.66	8	82.36	81.40	-3	14,247	-0.02%
2021/07/15	14	81.77	6	81.83	81.70	8	14,505	0.06%
2021/07/14	3	82.90	16	83.09	82.50	-13	14,695	-0.09%
2021/07/13	51	86.53	34	86.33	83.70	17	14,884	0.11%
2021/07/12	26	84.67	23	83.48	83.20	3	14,678	0.02%
2021/07/09	5	83.56	17	84.59	84.50	-12	14,692	-0.08%
2021/07/08	8	83.51	7	83.43	83.20	1	14,792	0.01%
2021/07/07	8	83.28	14	83.38	82.80	-6	14,932	-0.04%
2021/07/06	28	83.55	18	83.43	83.00	10	15,022	0.07%
2021/07/05	18	84.32	22	85.11	85.10	-4	15,176	-0.03%
2021/07/02	8	80.68	3	81.50	82.00	5	15,175	0.03%
2021/07/01	4	81.70	3	80.70	80.70	1	15,341	0.01%
2021/06/30	9	81.51	2	81.65	81.50	7	15,632	0.04%
2021/06/29	8	83.35	0	0.00	82.80	8	15,724	0.05%
2021/06/28	7	82.50	2	83.45	84.80	5	16,256	0.03%
2021/06/25	22	83.69	22	83.00	82.70	0	16,444	0.00%
2021/06/24	2	83.90	9	83.46	83.50	-7	16,969	-0.04%
2021/06/23	6	84.88	7	85.07	84.80	-1	17,087	-0.01%
2021/06/22	9	83.12	3	83.37	83.00	6	17,247	0.03%
2021/06/21	14	83.51	13	82.89	82.40	1	17,979	0.01%
2021/06/18	8	88.15	6	87.85	87.60	2	18,581	0.01%
2021/06/17	31	90.18	27	89.51	88.90	4	18,730	0.02%
2021/06/16	52	89.84	47	90.32	88.90	5	18,628	0.03%
2021/06/15	32	86.92	29	87.49	86.20	3	18,381	0.02%
2021/06/11	13	83.25	48	82.83	82.60	-35	18,677	-0.19%
2021/06/10	66	81.58	69	80.42	82.50	-3	18,508	-0.02%
2021/06/09	36	80.46	14	80.14	80.30	22	18,181	0.12%
2021/06/07	4	76.03	3	77.33	76.40	1	18,105	0.01%
2021/06/04	1	76.00	2	75.95	76.20	-1	18,079	-0.01%
2021/06/03	3	76.87	3	77.03	76.80	0	18,237	0.00%
2021/06/02	14	76.87	2	75.65	76.10	12	18,457	0.07%
2021/06/01	4	79.80	3	80.47	79.50	1	18,353	0.01%
2021/05/28	4	81.93	4	81.48	80.90	0	18,411	0.00%
2021/05/27	12	81.53	18	80.91	81.30	-6	18,468	-0.03%
2021/05/26	6	78.83	5	78.84	80.00	1	18,319	0.01%
2021/05/25	3	80.67	3	80.83	78.50	0	18,359	0.00%
2021/05/24	2	76.75	25	78.14	78.20	-23	18,270	-0.13%
2021/05/21	34	75.85	16	75.71	75.50	18	18,138	0.10%
2021/05/20	10	76.11	10	74.91	74.00	0	18,249	0.00%
2021/05/19	16	75.81	26	76.77	78.60	-10	18,154	-0.06%
2021/05/18	7	70.01	6.1	70.23	71.80	0.9	18,103	0.00%
2021/05/17	6	68.62	2	69.20	66.50	4	18,788	0.02%
2021/05/14	7	71.97	28	72.83	73.80	-21	20,041	-0.10%
2021/05/13	7	63.79	7	65.66	68.10	0	19,889	0.00%
2021/05/12	47	68.54	41	67.22	65.70	6	19,943	0.03%
2021/05/11	9	70.98	15	71.97	70.00	-6	20,097	-0.03%
2021/05/10	6	71.15	0	0.00	71.40	6	20,196	0.03%
2021/05/07	11	72.45	7	71.63	72.10	4	20,804	0.02%
2021/05/06	10	73.46	13	74.16	73.50	-3	20,847	-0.01%
2021/05/05	22	71.09	10	70.37	70.20	12	20,768	0.06%
2021/05/04	13	68.88	9.1	67.61	67.30	3.9	21,129	0.02%
2021/05/03	17	76.08	2	75.35	74.70	15	21,321	0.07%
2021/04/29	5	82.60	10	82.61	83.00	-5	21,377	-0.02%
2021/04/28	6	81.58	2	82.45	80.00	4	21,438	0.02%
2021/04/27	7	82.44	8	82.96	81.80	-1	21,401	0.00%
2021/04/26	8	82.28	1	82.10	81.10	7	21,350	0.03%
2021/04/23	15	84.91	5	84.96	82.80	10	21,429	0.05%
2021/04/22	28.6	87.42	22	87.36	85.20	6.6	21,344	0.03%
2021/04/21	6.1	84.02	17	83.74	84.30	-10.9	20,986	-0.05%
2021/04/20	4	82.10	9	82.18	81.30	-5	20,862	-0.02%
2021/04/19	7	81.26	11	80.55	80.10	-4	20,734	-0.02%
2021/04/16	15	78.83	14	79.31	77.80	1	20,537	0.00%
2021/04/15	3	77.27	7	77.44	78.00	-4	20,348	-0.02%
2021/04/14	1	74.10	5	75.38	75.30	-4	20,297	-0.02%
2021/04/13	15	74.72	19	76.33	74.00	-4	20,402	-0.02%
2021/04/12	19	77.38	14	77.24	76.40	5	20,581	0.02%
2021/04/09	16	80.31	19	81.61	79.00	-3	20,588	-0.01%
2021/04/08	13	79.68	9	79.90	79.80	4	20,616	0.02%
2021/04/07	50	79.37	46	80.06	79.50	4	20,634	0.02%
2021/04/06	39	80.63	40	80.42	81.10	-1	20,773	0.00%
2021/04/01	6	76.17	12	76.44	75.50	-6	21,171	-0.03%
2021/03/31	34	75.82	31	76.18	75.80	3	21,598	0.01%
2021/03/30	12	73.78	23	73.59	73.10	-11	22,568	-0.05%
2021/03/29	23	73.78	39	73.16	72.40	-16	22,798	-0.07%
2021/03/26	5	69.00	8	69.24	69.00	-3	22,533	-0.01%
2021/03/25	24	69.27	11	68.39	68.00	13	22,491	0.06%
2021/03/24	43	71.31	35	71.39	70.20	8	22,209	0.04%
2021/03/23	21	69.01	52	69.31	70.80	-31	21,339	-0.15%
2021/03/22	9	65.33	13	65.38	65.30	-4	20,493	-0.02%
2021/03/19	5	64.58	10	64.51	63.40	-5	20,159	-0.02%
2021/03/18	37	63.96	32	64.11	63.10	5	19,809	0.03%
2021/03/17	18	62.69	38	64.16	64.60	-20	19,342	-0.10%
2021/03/16	1	59.80	9	60.31	60.30	-8	18,592	-0.04%
2021/03/15	3	58.67	16	59.24	59.60	-13	18,506	-0.07%
2021/03/12	6	59.42	17	59.41	58.60	-11	18,490	-0.06%
2021/03/11	8	58.21	6	58.93	59.90	2	18,523	0.01%
2021/03/10	8	57.04	24	57.03	57.60	-16	18,503	-0.09%
2021/03/09	15	56.73	17	56.70	56.90	-2	18,499	-0.01%
2021/03/08	13	59.19	23	59.37	58.40	-10	18,414	-0.05%
2021/03/05	3	55.00	7	56.47	56.40	-4	18,256	-0.02%
2021/03/04	8	57.16	6	57.47	56.40	2	18,282	0.01%
2021/03/03	8	57.45	12	56.98	58.40	-4	18,247	-0.02%
2021/03/02	4	58.65	15	58.89	57.20	-11	18,591	-0.06%
2021/02/26	35	58.72	8	58.89	59.30	27	18,657	0.14%
2021/02/25	2	58.75	5	59.18	58.70	-3	18,873	-0.02%
2021/02/24	11	59.76	15	59.61	58.50	-4	18,808	-0.02%
2021/02/23	3	61.07	6	61.17	60.80	-3	18,742	-0.02%
2021/02/22	24	63.01	16	62.50	61.50	8	18,702	0.04%
2021/02/19	9	60.79	12	60.69	61.40	-3	18,460	-0.02%
2021/02/18	28	61.11	15	60.91	60.60	13	18,605	0.07%
2021/02/17	100	61.52	80	62.09	62.50	20	19,117	0.10%
2021/02/05	30	57.32	55	57.27	57.90	-25	18,671	-0.13%
2021/02/04	5	54.52	8	54.45	54.00	-3	17,802	-0.02%
2021/02/03	20	54.91	29	54.70	53.60	-9	17,791	-0.05%
2021/02/02	13	54.65	23	54.87	55.20	-10	17,572	-0.06%
2021/02/01	25	53.22	28	52.96	53.70	-3	17,009	-0.02%
2021/01/29	73	54.47	35	53.15	51.90	38	16,705	0.23%
2021/01/28	17	53.53	18	54.38	52.80	-1	15,996	-0.01%
2021/01/27	3	54.40	8	54.64	53.80	-5	15,772	-0.03%
2021/01/26	17	54.87	32	55.45	54.10	-15	15,546	-0.10%
2021/01/25	10	53.80	29	53.96	54.00	-19	14,918	-0.13%
2021/01/22	10	50.62	13	51.64	52.10	-3	14,523	-0.02%
2021/01/21	23	49.89	24	49.71	50.50	-1	14,213	-0.01%
2021/01/20	3	46.80	7	46.57	46.90	-4	13,985	-0.03%
2021/01/19	15	48.30	4	48.34	47.95	11	13,887	0.08%
2021/01/18	5	48.08	7	46.74	48.10	-2	13,843	-0.01%
2021/01/15	4	50.45	3	50.50	50.10	1	13,596	0.01%
2021/01/14	4	52.00	3	52.23	52.50	1	13,422	0.01%
2021/01/13	4	51.98	6	52.32	53.20	-2	13,293	-0.02%
2021/01/12	2	50.45	9	50.93	50.40	-7	13,148	-0.05%
2021/01/11	4	53.65	5	52.58	52.60	-1	12,997	-0.01%
2021/01/08	1	52.40	32	52.57	52.50	-31	12,869	-0.24%
2021/01/07	10	52.70	40	52.83	52.60	-30	12,778	-0.23%
2021/01/06	8	53.74	7	52.13	51.40	1	12,634	0.01%
2021/01/05	22	55.10	18	53.91	53.40	4	12,302	0.03%
2021/01/04	22	52.63	16	52.46	52.70	6	11,872	0.05%
2020/12/31	26	53.59	26	53.24	53.30	0	11,712	0.00%
2020/12/30	24	54.17	18	53.24	52.90	6	11,421	0.05%
2020/12/29	31	54.26	45	54.90	54.60	-14	11,222	-0.12%
2020/12/28	43	54.94	69	54.61	55.50	-26	10,862	-0.24%
2020/12/25	42	52.68	23	52.63	51.80	19	10,069	0.19%
2020/12/24	53	51.20	32	52.05	51.50	21	9,435	0.22%
2020/12/23	4	48.54	72	48.77	48.80	-68	7,858	-0.87%
2020/12/22	1	45.70	12	46.18	44.40	-11	7,373	-0.15%
2020/12/21	12	44.73	8	44.88	45.10	4	7,047	0.06%
2020/12/18	1	43.25	1	43.30	43.45	0	6,902	0.00%
2020/12/17	0	0.00	1	43.20	43.25	-1	6,888	-0.01%
2020/12/16	6	42.51	1	42.70	42.85	5	6,903	0.07%
2020/12/14	0	0.00	2	42.80	43.15	-2	7,004	-0.03%
2020/12/11	2	42.30	7	42.05	42.50	-5	6,994	-0.07%
2020/12/10	7	43.34	1	44.30	43.30	6	6,923	0.09%
2020/12/09	3	44.85	2	45.00	44.70	1	6,787	0.01%
2020/12/08	1	45.15	3	44.65	45.25	-2	6,732	-0.03%
2020/12/07	26	46.32	20	45.75	44.85	6	6,676	0.09%
2020/12/04	1	45.85	10	46.05	46.20	-9	6,565	-0.14%
2020/12/03	10	45.73	7	45.51	45.20	3	6,440	0.05%
2020/12/02	8	45.79	8	45.24	45.50	0	6,364	0.00%
2020/12/01	1	44.80	2	44.33	44.95	-1	6,252	-0.02%
2020/11/30	36	46.40	18	46.21	45.85	18	6,096	0.30%
2020/11/27	3	46.02	33	46.14	46.05	-30	5,956	-0.50%
2020/11/26	85	46.87	63	46.98	46.50	22	5,867	0.37%
2020/11/25	29	45.88	6	45.40	46.00	23	5,354	0.43%
2020/11/24	22	45.43	27	45.71	44.45	-5	5,108	-0.10%
2020/11/23	3	44.82	1	44.75	44.40	2	4,777	0.04%
2020/11/20	6	45.38	1	45.00	44.45	5	4,694	0.11%
2020/11/19	1	44.80	5	44.95	45.20	-4	4,544	-0.09%
2020/11/18	4	44.84	5	44.96	45.00	-1	4,419	-0.02%
2020/11/17	11	45.10	18	45.27	44.50	-7	4,216	-0.17%
2020/11/16	37	45.14	32	45.18	44.50	5	3,939	0.13%
2020/11/13	2	42.85	21	42.91	42.90	-19	3,069	-0.62%
2020/11/12	6	41.93	31	42.35	41.90	-25	2,611	-0.96%
2020/11/11	14	40.22	16	39.61	40.70	-2	2,016	-0.10%
2020/11/10	1	38.85	2	38.70	38.85	-1	1,876	-0.05%
2020/11/09	2	38.60	0	0.00	38.55	2	1,881	0.11%
2020/11/06	2	38.78	2	38.80	38.50	0	1,890	0.00%
2020/11/02	2	37.90	1	38.30	38.50	1	1,988	0.05%
2020/10/30	0	0.00	1	38.70	38.30	-1	2,010	-0.05%
2020/10/29	1	38.10	0	0.00	38.10	1	2,038	0.05%
2020/10/28	10	38.55	0	0.00	38.35	10	2,055	0.49%
2020/10/27	0	0.00	3	38.95	38.80	-3	2,088	-0.14%
2020/10/26	3	38.70	2	39.10	38.70	1	2,222	0.05%
2020/10/23	1	38.20	0	0.00	38.20	1	2,189	0.05%
2020/10/21	0	0.00	5	38.14	37.95	-5	2,274	-0.22%
2020/10/20	0	0.00	10	38.24	38.10	-10	2,295	-0.44%
2020/10/19	0	0.00	2	37.30	37.40	-2	2,281	-0.09%
2020/10/16	2	36.85	1	36.90	36.85	1	2,296	0.04%
2020/10/15	2	37.05	1	37.35	37.15	1	2,325	0.04%
2020/10/13	5	36.39	0	0.00	36.45	5	2,382	0.21%
2020/10/12	2	36.45	0	0.00	36.45	2	2,386	0.08%
2020/10/08	4	37.11	0	0.00	37.05	4	2,412	0.17%
2020/10/07	2	37.15	0	0.00	37.25	2	2,440	0.08%
2020/10/06	2	37.13	0	0.00	37.30	2	2,466	0.08%
2020/10/05	0	0.00	5	37.30	37.10	-5	2,534	-0.20%
2020/09/29	1	37.80	0	0.00	37.50	1	2,631	0.04%
2020/09/25	2	37.18	0	0.00	37.05	2	2,826	0.07%
2020/09/23	4	38.00	6	37.77	37.75	-2	2,956	-0.07%
2020/09/22	4	38.09	0	0.00	38.20	4	2,992	0.13%
2020/09/21	2	39.38	1	39.60	38.70	1	3,083	0.03%
2020/09/18	3	40.23	1	40.70	39.30	2	3,137	0.06%
2020/09/17	20	40.78	29	40.79	40.60	-9	3,125	-0.29%
2020/09/16	1	39.80	7	39.79	39.70	-6	3,050	-0.20%
2020/09/15	5	39.43	6	39.41	39.40	-1	3,060	-0.03%
2020/09/14	4	38.95	8	38.94	39.10	-4	3,074	-0.13%
2020/09/11	1	38.50	0	0.00	38.50	1	3,163	0.03%
2020/09/10	3	38.90	4	39.18	38.50	-1	3,264	-0.03%
2020/09/09	3	38.95	5	38.81	39.00	-2	3,282	-0.06%
2020/09/08	0	0.00	4	38.05	38.15	-4	3,281	-0.12%
2020/09/07	0	0.00	3	38.15	37.65	-3	3,318	-0.09%
2020/09/04	2	37.85	2	37.95	37.95	0	3,412	0.00%
2020/09/03	3	38.15	4	38.35	38.30	-1	3,473	-0.03%
2020/09/02	3	38.15	3	38.35	37.85	0	3,506	0.00%
2020/09/01	3	38.13	0	0.00	38.15	3	3,582	0.08%
2020/08/31	3	38.05	3	38.25	38.00	0	3,640	0.00%
2020/08/27	0	0.00	3	38.00	38.00	-3	3,766	-0.08%
2020/08/26	0	0.00	1	38.00	38.05	-1	3,815	-0.03%
2020/08/25	0	0.00	2	38.70	38.40	-2	3,846	-0.05%
2020/08/24	3	37.92	5	38.10	38.20	-2	3,868	-0.05%
2020/08/21	1	36.50	0	0.00	37.00	1	3,954	0.03%
2020/08/20	10	37.14	1	36.70	36.05	9	4,025	0.22%
2020/08/19	8	39.04	7	39.31	38.90	1	4,079	0.02%
2020/08/17	2	39.30	0	0.00	39.40	2	4,145	0.05%
2020/08/14	4	39.21	2	39.05	39.15	2	4,210	0.05%
2020/08/13	3	39.37	0	0.00	39.05	3	4,247	0.07%
2020/08/12	4	39.28	0	0.00	39.35	4	4,324	0.09%
2020/08/11	7	39.56	8	39.87	39.65	-1	4,471	-0.02%
2020/08/10	0	0.00	3	40.07	40.10	-3	4,604	-0.07%
2020/08/07	11	40.19	41	40.34	40.10	-30	4,745	-0.63%
2020/08/06	0	0.00	8	40.70	40.75	-8	4,823	-0.17%
2020/08/05	38	41.34	6	41.23	41.20	32	5,014	0.64%
2020/08/04	0	0.00	1	41.25	41.25	-1	5,361	-0.02%
2020/07/31	2	41.05	3	40.63	41.15	-1	5,644	-0.02%
2020/07/30	14	41.00	16	40.77	40.90	-2	5,952	-0.03%
2020/07/29	1	38.85	2	39.23	39.10	-1	6,042	-0.02%
2020/07/28	12	39.10	48	38.60	38.50	-36	6,369	-0.57%
2020/07/27	7	39.95	4	39.90	39.80	3	6,722	0.04%
2020/07/24	6	40.51	6	40.10	40.05	0	6,856	0.00%
2020/07/23	9	41.02	4	40.89	40.85	5	6,857	0.07%
2020/07/22	3	40.53	3	40.55	40.35	0	6,847	0.00%
2020/07/20	2	39.33	8	39.50	39.80	-6	6,826	-0.09%
2020/07/17	58	40.28	63	40.00	39.70	-5	6,825	-0.07%
2020/07/16	12	40.43	2	40.25	40.10	10	6,830	0.15%
2020/07/15	3	40.48	0	0.00	40.30	3	6,823	0.04%
2020/07/14	2	40.75	1	41.45	40.60	1	6,846	0.01%
2020/07/13	1	40.20	4	40.76	40.90	-3	6,834	-0.04%
2020/07/10	6	40.38	10	40.38	40.10	-4	6,865	-0.06%
2020/07/09	8	41.35	7	41.38	41.20	1	6,897	0.01%
2020/07/08	5	41.79	2	41.75	41.70	3	6,989	0.04%
2020/07/07	3	41.98	10	41.96	42.00	-7	6,965	-0.10%
2020/07/06	55	41.77	11	41.74	41.75	44	6,931	0.63%
2020/07/03	8	40.98	17	40.86	40.90	-9	6,929	-0.13%
2020/07/02	0	0.00	12	41.35	41.15	-12	6,967	-0.17%
2020/07/01	7	41.85	9	41.73	41.65	-2	6,887	-0.03%
2020/06/30	14	41.72	39	41.52	41.85	-25	6,845	-0.37%
2020/06/29	10	42.98	5	42.93	42.90	5	6,765	0.07%
2020/06/24	12	42.89	0	0.00	42.85	12	6,669	0.18%
2020/06/23	8	42.91	4	42.85	42.70	4	6,670	0.06%
2020/06/22	4	42.76	2	42.80	42.45	2	6,647	0.03%
2020/06/19	3	42.80	5	42.90	42.85	-2	6,669	-0.03%
2020/06/18	8	42.91	0	0.00	42.85	8	6,667	0.12%
2020/06/17	7	42.73	5	42.54	42.95	2	6,597	0.03%
2020/06/16	0	0.00	1	42.00	42.00	-1	6,551	-0.02%
2020/06/15	4	41.48	6	41.94	41.20	-2	6,618	-0.03%
2020/06/12	2	41.30	14	40.06	41.50	-12	6,634	-0.18%
2020/06/11	13	42.15	9	42.44	40.90	4	6,651	0.06%
2020/06/10	22	42.44	1	42.55	42.45	21	6,623	0.32%
2020/06/09	0	0.00	9	42.65	42.30	-9	6,697	-0.13%
2020/06/08	12	42.87	2	42.45	42.25	10	6,808	0.15%
2020/06/05	14	42.71	8	42.66	42.65	6	6,766	0.09%
2020/06/04	6	42.36	26	42.54	42.65	-20	6,762	-0.30%
2020/06/03	6	41.93	20	41.85	41.90	-14	6,728	-0.21%
2020/06/02	1	41.60	0	0.00	41.50	1	6,800	0.01%
2020/06/01	7	41.43	2	41.58	41.75	5	6,870	0.07%
2020/05/29	0	0.00	3	41.02	40.95	-3	6,863	-0.04%
2020/05/28	7	40.95	29	40.88	40.60	-22	6,904	-0.32%
2020/05/27	15	42.26	8	41.96	41.85	7	6,848	0.10%
2020/05/26	26	42.08	40	42.40	42.25	-14	6,841	-0.20%
2020/05/25	8	40.94	8	41.31	41.55	0	6,753	0.00%
2020/05/22	4	41.43	4	41.48	41.15	0	6,717	0.00%
2020/05/21	3	41.52	7	41.93	41.90	-4	6,697	-0.06%
2020/05/20	18	41.09	0	41.00	40.95	18	6,702	0.27%
2020/05/19	14	41.02	13	41.52	41.85	1	6,669	0.01%
2020/05/18	34	40.42	16	40.88	40.20	18	6,592	0.27%
2020/05/15	36	41.75	32	42.26	41.90	4	6,449	0.06%
2020/05/14	25	42.59	10	42.94	41.30	15	6,348	0.24%
2020/05/13	5	42.97	29	42.79	42.95	-24	6,213	-0.39%
2020/05/12	23	43.90	7	43.99	43.70	16	6,141	0.26%
2020/05/11	22	44.16	31	44.46	44.20	-9	5,978	-0.15%
2020/05/08	9	42.61	26	42.53	42.30	-17	5,640	-0.30%
2020/05/07	52	42.55	26	43.11	42.30	26	5,486	0.47%
2020/05/06	63	41.98	80	42.24	41.75	-17	5,362	-0.32%
2020/05/05	26	41.04	9	40.87	40.80	17	5,071	0.34%
2020/05/04	19	40.34	13	40.35	41.50	6	4,899	0.12%
2020/04/30	22	39.87	20	39.65	40.50	2	4,660	0.04%
2020/04/29	1	36.50	1	35.80	36.85	0	4,394	0.00%
2020/04/28	7	35.54	9	35.18	35.50	-2	4,387	-0.05%
2020/04/27	3	35.13	2	35.28	35.25	1	4,465	0.02%
2020/04/24	0	0.00	2	34.45	34.45	-2	4,447	-0.04%
2020/04/23	42	34.49	3	34.50	34.60	39	4,462	0.87%
2020/04/22	11	34.01	10	33.47	34.05	1	4,453	0.02%
2020/04/21	2	34.20	10	34.52	33.60	-8	4,466	-0.18%
2020/04/20	1	34.95	0	0.00	34.90	1	4,514	0.02%
2020/04/17	5	35.05	2	34.83	34.75	3	4,584	0.07%
2020/04/16	3	35.12	2	35.10	35.15	1	4,539	0.02%
2020/04/15	6	35.39	2	35.60	35.20	4	4,612	0.09%
2020/04/14	13	35.33	9	35.15	35.40	4	4,612	0.09%
2020/04/13	14	34.79	14	34.75	34.80	0	4,589	0.00%
2020/04/10	1	33.15	2	33.30	33.30	-1	4,513	-0.02%
2020/04/09	8	33.21	15	33.15	33.00	-7	4,571	-0.15%
2020/04/08	4	33.01	10	33.32	33.50	-6	4,574	-0.13%
2020/04/07	2	31.78	8	31.58	32.90	-6	4,500	-0.13%
2020/04/06	1	30.50	0	0.00	30.50	1	4,421	0.02%
2020/04/01	4	29.94	8	29.99	30.30	-4	4,431	-0.09%
2020/03/31	2	30.18	1	30.15	29.80	1	4,456	0.02%
2020/03/30	12	30.04	0	0.00	30.20	12	4,472	0.27%
2020/03/27	4	30.24	3	30.48	30.20	1	4,543	0.02%
2020/03/26	4	29.63	3	29.77	29.70	1	4,546	0.02%
2020/03/25	27	29.85	2	29.93	29.70	25	4,561	0.55%
2020/03/24	11	28.42	5	28.29	28.25	6	4,573	0.13%
2020/03/23	4	26.85	9	27.10	27.10	-5	4,808	-0.10%
2020/03/20	4	28.24	7	28.47	28.60	-3	5,173	-0.06%
2020/03/19	8	26.83	8	27.65	26.45	0	5,391	0.00%
2020/03/18	4	30.35	4	30.10	29.35	0	5,436	0.00%
2020/03/17	3	29.95	0	0.00	29.90	3	5,549	0.05%
2020/03/16	8	32.06	1	31.70	31.00	7	5,561	0.13%
2020/03/13	2	30.90	0	0.00	31.95	2	5,565	0.04%
2020/03/12	10	34.80	4	35.34	34.30	6	5,506	0.11%
2020/03/11	4	38.43	4	38.59	38.05	0	5,468	0.00%
2020/03/10	7	38.36	4	37.55	38.55	3	5,761	0.05%
2020/03/09	4	38.53	1	38.30	38.00	3	5,901	0.05%
2020/03/06	18	39.77	6	39.84	39.70	12	5,920	0.20%
2020/03/05	1	39.25	3	39.03	39.65	-2	6,003	-0.03%
2020/03/03	2	38.60	3	37.83	38.30	-1	6,684	-0.01%
2020/03/02	5	36.25	1	36.35	36.25	4	6,716	0.06%
2020/02/27	2	37.08	0	0.00	37.00	2	6,860	0.03%
2020/02/26	3	38.90	1	39.10	39.30	2	6,803	0.03%
2020/02/24	1	39.20	0	0.00	39.15	1	6,759	0.01%
2020/02/21	1	39.05	9	39.02	38.95	-8	6,745	-0.12%
2020/02/20	4	38.53	3	38.52	38.50	1	6,684	0.01%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/17	5	38.65	2	38.55	38.60	3	6,701	0.04%
2020/02/14	4	38.08	1	38.00	38.00	3	6,672	0.04%
2020/02/13	3	38.38	2	38.53	37.70	1	6,723	0.01%
2020/02/12	7	38.52	1	38.05	38.30	6	6,714	0.09%
2020/02/11	1	37.10	1	37.65	37.65	0	6,756	0.00%
2020/02/10	3	35.77	6	35.63	36.60	-3	6,972	-0.04%
2020/02/07	0	0.00	2	36.48	36.35	-2	7,364	-0.03%
2020/02/06	2	36.90	2	37.08	37.10	0	7,746	0.00%
2020/02/05	2	35.75	2	35.73	35.85	0	7,741	0.00%
2020/02/04	5	35.06	0	0.00	35.95	5	7,703	0.06%
2020/02/03	4	33.36	11	33.00	33.40	-7	7,678	-0.09%
2020/01/31	14.3	36.75	6	35.87	36.45	8.3	7,587	0.11%
2020/01/30	1	38.45	6	38.48	38.45	-5	7,532	-0.07%
2020/01/20	5	42.83	2	43.25	42.70	3	7,534	0.04%
2020/01/15	6	43.93	7	44.08	43.35	-1	7,873	-0.01%
2020/01/14	1	43.85	11	44.05	43.75	-10	8,146	-0.12%
2020/01/13	3	43.12	4	43.35	43.40	-1	8,108	-0.01%
2020/01/10	8	42.69	22	42.50	42.55	-14	8,078	-0.17%
2020/01/09	14	42.74	6	42.98	42.40	8	8,088	0.10%
2020/01/08	4	42.78	2	43.13	43.15	2	8,102	0.02%
2020/01/07	7	42.74	5	43.15	43.10	2	8,246	0.02%
2020/01/06	5	42.36	3	42.68	42.80	2	8,254	0.02%
2020/01/03	3	42.33	3	42.75	42.80	0	8,271	0.00%
2020/01/02	32	43.05	1	43.10	43.10	31	8,253	0.38%
2019/12/31	11	42.67	3	42.75	42.55	8	8,331	0.10%
2019/12/27	3	42.38	2	42.20	42.35	1	8,440	0.01%
2019/12/26	1	42.20	1	42.45	42.20	0	8,527	0.00%
2019/12/24	6	41.52	1	41.45	41.45	5	8,942	0.06%
2019/12/23	15	42.18	2	42.00	41.95	13	8,962	0.15%
2019/12/20	4	42.46	3	42.57	42.60	1	9,107	0.01%
2019/12/19	7	42.76	7	42.76	42.75	0	9,700	0.00%
2019/12/18	30	42.98	30	43.21	42.60	0	10,083	0.00%
2019/12/17	21	44.10	43	45.36	44.25	-22	10,305	-0.21%
2019/12/16	34	46.24	25	46.20	46.80	9	10,013	0.09%
2019/12/13	8	45.46	28	45.28	45.30	-20	9,961	-0.20%
2019/12/12	16	45.46	32	45.17	44.85	-16	10,269	-0.16%
2019/12/11	10	45.21	13	45.12	45.30	-3	10,281	-0.03%
2019/12/10	2	44.88	10	44.41	45.00	-8	10,391	-0.08%
2019/12/09	8	45.41	3	46.02	45.00	5	10,420	0.05%
2019/12/06	11	45.42	16	45.50	45.30	-5	10,519	-0.05%
2019/12/05	32	46.15	22	45.78	45.40	10	10,532	0.09%
2019/12/04	8	44.51	3	44.85	45.25	5	10,426	0.05%
2019/12/03	3	44.47	1	44.25	44.50	2	10,636	0.02%
2019/12/02	8	44.39	17	44.07	44.85	-9	10,677	-0.08%
2019/11/29	33	45.51	38	45.27	44.40	-5	10,682	-0.05%
2019/11/28	6	43.65	11	43.75	43.90	-5	10,301	-0.05%
2019/11/27	12	42.88	4	43.18	42.60	8	10,422	0.08%
2019/11/26	31	42.78	8	42.93	43.00	23	10,526	0.22%
2019/11/25	4	41.30	2	41.40	41.25	2	10,621	0.02%
2019/11/21	6	40.39	5	40.80	41.00	1	11,463	0.01%
2019/11/19	3	40.90	1	41.00	40.75	2	11,960	0.02%
2019/11/18	1	41.05	2	41.10	41.05	-1	12,160	-0.01%
2019/11/15	5	41.35	5	41.10	40.90	0	12,388	0.00%
2019/11/14	0	0.00	1	40.80	40.65	-1	12,744	-0.01%
2019/11/13	1	41.25	2	41.43	41.30	-1	12,941	-0.01%
2019/11/12	7	41.43	14	41.56	41.45	-7	13,341	-0.05%
2019/11/11	3	40.62	4	40.51	40.40	-1	13,834	-0.01%
2019/11/08	11	41.38	10	41.15	41.00	1	14,410	0.01%
2019/11/07	16	40.80	18	40.87	40.60	-2	14,552	-0.01%
2019/11/06	34	43.02	15	42.12	42.00	19	14,468	0.13%
2019/11/05	17	44.87	19	45.07	45.30	-2	14,132	-0.01%
2019/11/04	1	43.50	1	43.65	43.50	0	13,749	0.00%
2019/11/01	7	43.41	3	43.43	43.50	4	13,691	0.03%
2019/10/31	5	43.82	5	43.69	43.35	0	13,704	0.00%
2019/10/30	2	43.38	2	43.33	43.65	0	13,699	0.00%
2019/10/29	5	43.76	2	43.73	42.80	3	13,673	0.02%
2019/10/28	3	43.75	4	43.80	43.85	-1	13,617	-0.01%
2019/10/25	5	43.66	2	43.55	43.15	3	13,563	0.02%
2019/10/24	4	44.60	4	44.23	44.10	0	13,517	0.00%
2019/10/23	18	44.70	9	44.51	44.35	9	13,520	0.07%
2019/10/22	9	43.69	18	43.98	44.10	-9	13,312	-0.07%
2019/10/21	1	42.40	2	42.45	42.75	-1	13,039	-0.01%
2019/10/18	3	42.45	7	42.24	42.25	-4	12,991	-0.03%
2019/10/17	2	41.90	7	42.00	41.95	-5	12,961	-0.04%
2019/10/16	7	42.79	4	41.91	42.00	3	12,920	0.02%
2019/10/15	11	42.75	11	42.55	42.45	0	12,807	0.00%
2019/10/14	0	0.00	3	41.33	41.15	-3	12,605	-0.02%
2019/10/09	3	40.47	4	40.38	40.50	-1	12,511	-0.01%
2019/10/08	7	41.66	5	41.39	41.25	2	12,425	0.02%
2019/10/07	5	41.64	5	41.46	42.00	0	12,362	0.00%
2019/10/04	3	41.27	0	0.00	41.00	3	12,222	0.02%
2019/10/03	4	41.66	2	41.53	41.95	2	12,128	0.02%
2019/10/02	2	41.60	2	41.70	42.40	0	12,070	0.00%
2019/10/01	3	40.57	1	40.80	41.00	2	11,963	0.02%
2019/09/27	11	41.13	20	40.98	40.60	-9	11,886	-0.08%
2019/09/26	8	43.70	6	43.62	43.50	2	11,505	0.02%
2019/09/25	14	43.52	17	43.39	43.20	-3	11,442	-0.03%
2019/09/24	38	44.05	18	43.92	43.45	20	11,299	0.18%
2019/09/23	21	47.63	8	47.04	46.80	13	10,695	0.12%
2019/09/20	41	48.13	68	48.02	48.60	-27	10,293	-0.26%
2019/09/19	3	46.73	2	46.20	46.90	1	9,803	0.01%
2019/09/18	12	47.73	35	46.79	46.55	-23	9,709	-0.24%
2019/09/17	44	47.43	37	47.53	47.10	7	9,484	0.07%
2019/09/16	5	46.51	2	46.08	46.50	3	9,039	0.03%
2019/09/12	3	45.38	5	45.55	46.35	-2	8,913	-0.02%
2019/09/11	3	45.65	1	45.30	45.20	2	8,751	0.02%
2019/09/10	7	45.31	5	45.36	45.30	2	8,666	0.02%
2019/09/09	3	46.37	6	46.44	46.50	-3	8,491	-0.04%
2019/09/06	6	47.02	4	46.73	46.30	2	8,432	0.02%
2019/09/05	35	46.41	15	46.66	46.70	20	8,273	0.24%
2019/09/04	2	44.30	2	44.75	45.25	0	7,862	0.00%
2019/09/03	4	45.08	6	45.04	45.05	-2	7,723	-0.03%
2019/09/02	2	44.18	0	0.00	44.50	2	7,511	0.03%
2019/08/30	16	45.97	13	46.18	43.20	3	7,313	0.04%
2019/08/29	3	46.10	7	46.60	46.80	-4	6,927	-0.06%
2019/08/28	4	46.05	17	46.11	46.30	-13	6,709	-0.19%
2019/08/27	44	45.97	46	45.96	46.50	-2	6,414	-0.03%
2019/08/26	2	42.45	3	43.17	43.55	-1	5,719	-0.02%
2019/08/23	27	43.42	24	43.24	42.95	3	5,531	0.05%
2019/08/22	2	42.25	3	42.75	42.30	-1	5,193	-0.02%
2019/08/21	33	42.00	6	42.21	42.00	27	4,975	0.54%
2019/08/20	4	41.91	4	41.50	40.80	0	4,749	0.00%
2019/08/19	13	43.42	35	43.52	42.30	-22	4,500	-0.49%
2019/08/16	2	41.18	1	41.60	41.75	1	4,112	0.02%
2019/08/15	12	41.75	10	41.69	41.80	2	3,876	0.05%
2019/08/14	17	40.27	28	40.71	41.50	-11	3,444	-0.32%
2019/08/13	26	38.18	20	38.18	38.20	6	2,872	0.21%
2019/08/12	3	37.40	21	37.31	38.10	-18	2,255	-0.80%
2019/08/08	5	34.02	15	34.12	34.65	-10	2,010	-0.50%
2019/08/07	5	33.80	5	33.75	33.65	0	1,853	0.00%
2019/08/06	0	0.00	3	32.53	32.65	-3	1,774	-0.17%
2019/08/05	1	32.40	1	32.40	32.00	0	1,759	0.00%
2019/08/02	3	32.60	17	32.23	32.30	-14	1,764	-0.79%
2019/08/01	14	33.78	9	33.89	33.40	5	1,744	0.29%
2019/07/31	12	32.83	1	32.75	33.35	11	1,681	0.65%
2019/07/30	5	32.86	4	32.81	32.80	1	1,668	0.06%
2019/07/29	0	0.00	3	33.73	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	2	33.05	33.10	-2	1,575	-0.13%
2019/07/25	2	32.90	15	32.71	32.75	-13	1,546	-0.84%
2019/07/24	0	0.00	2	31.98	31.85	-2	1,474	-0.14%
2019/07/23	1	31.50	6	31.88	31.80	-5	1,489	-0.34%
2019/07/19	2	31.30	2	31.28	31.15	0	1,504	0.00%
2019/07/18	2	30.88	0	0.00	30.75	2	1,492	0.13%
2019/07/17	2	31.10	1	31.20	31.00	1	1,504	0.07%
2019/07/10	0	0.00	1	30.75	30.75	-1	1,765	-0.06%
2019/07/09	1	30.45	0	0.00	30.45	1	1,802	0.06%
2019/07/04	1	30.90	1	31.30	31.45	0	1,864	0.00%
2019/07/03	0	0.00	8	31.40	30.90	-8	1,975	-0.40%
2019/07/02	0	0.00	5	31.42	31.50	-5	2,063	-0.24%
2019/07/01	3	30.73	20	31.04	31.45	-17	2,088	-0.81%
2019/06/28	1	32.40	10	32.50	32.10	-9	2,361	-0.38%
2019/06/27	2	32.48	0	0.00	32.60	2	2,417	0.08%
2019/06/26	0	0.00	10	32.00	31.80	-10	2,493	-0.40%
2019/06/25	0	0.00	10	31.80	31.95	-10	2,505	-0.40%
2019/06/21	6	32.55	6	32.91	32.50	0	2,585	0.00%
2019/06/20	4	32.38	3	32.60	32.70	1	2,619	0.04%
2019/06/19	6	32.28	21	31.90	32.00	-15	2,584	-0.58%
2019/06/18	1	31.40	0	0.00	31.70	1	2,568	0.04%
2019/06/17	8	31.06	20	30.85	31.05	-12	2,561	-0.47%
2019/06/14	30	31.19	2	31.38	31.35	28	2,623	1.07%
2019/06/13	2	29.78	17	30.15	31.00	-15	2,623	-0.57%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/10	1	28.70	0	0.00	28.80	1	2,623	0.04%
2019/06/05	2	28.83	1	29.40	28.85	1	2,645	0.04%
2019/06/03	1	28.55	0	0.00	28.70	1	2,700	0.04%
2019/05/30	1	29.10	2	29.10	28.90	-1	2,754	-0.04%
2019/05/24	0	0.00	1	28.70	28.25	-1	3,344	-0.03%
2019/05/23	2	28.40	0	0.00	28.30	2	3,368	0.06%
2019/05/22	2	28.80	0	0.00	28.80	2	3,392	0.06%
2019/05/21	0	0.00	2	28.93	29.10	-2	3,435	-0.06%
2019/05/20	4	28.51	0	0.00	28.50	4	3,451	0.12%
2019/05/17	0	0.00	3	30.00	28.85	-3	3,485	-0.09%
2019/05/16	1	29.80	0	0.00	29.60	1	3,536	0.03%
2019/05/15	2	30.20	1	30.15	30.05	1	3,645	0.03%
2019/05/14	3	28.72	0	0.00	29.50	3	3,661	0.08%
2019/05/13	2	28.78	10	28.93	28.70	-8	3,712	-0.22%
2019/05/10	13	30.52	0	0.00	29.85	13	3,759	0.35%
2019/05/09	4	30.69	1.1	30.69	30.35	3	3,760	0.08%
2019/05/08	4	31.40	0	0.00	31.30	4	3,748	0.11%
2019/05/07	16	31.91	1	31.85	31.85	15	3,774	0.40%
2019/05/06	9	32.07	0	0.00	31.70	9	3,817	0.24%
2019/05/03	0	32.90	0	0.00	32.90	0	3,807	0.00%
2019/05/02	0	0.00	35	33.00	33.00	-35	3,818	-0.92%
2019/04/30	7	32.36	2	32.60	32.80	5	3,854	0.13%
2019/04/29	8	33.54	0	0.00	33.00	8	3,914	0.20%
2019/04/26	4	34.08	0	0.00	34.00	4	3,924	0.10%
2019/04/25	6	34.95	6	34.65	34.60	0	3,952	0.00%
2019/04/22	3	34.45	2	35.23	34.55	1	4,007	0.02%
2019/04/19	5	34.32	5	34.68	34.90	0	4,037	0.00%
2019/04/18	5	34.01	15	34.28	33.85	-10	4,000	-0.25%
2019/04/17	2	34.35	0	0.00	34.50	2	3,983	0.05%
2019/04/16	0	0.00	20	34.56	34.90	-20	4,021	-0.50%
2019/04/15	0	0.00	1	34.00	33.75	-1	3,935	-0.03%
2019/04/12	7	32.89	0	0.00	32.80	7	3,916	0.18%
2019/04/11	15	33.55	1	33.65	33.15	14	3,913	0.36%
2019/04/10	0	33.85	17	33.81	33.85	-17	3,898	-0.44%
2019/04/09	28	34.79	4	34.69	34.35	24	3,879	0.62%
2019/04/08	17	34.07	5	33.78	34.00	12	3,761	0.32%
2019/04/03	0	0.00	42	34.60	34.60	-42	3,670	-1.14%
2019/04/02	4	34.39	34	34.95	34.55	-30	3,618	-0.83%
2019/04/01	7	33.40	4	33.64	33.40	3	3,357	0.09%
2019/03/29	5	33.18	5	33.16	33.30	0	3,274	0.00%
2019/03/27	1	32.70	11	32.78	32.70	-10	3,173	-0.32%
2019/03/26	1	31.85	3	32.25	31.85	-2	3,124	-0.06%
2019/03/25	12	31.99	1	31.95	31.95	11	3,122	0.35%
2019/03/22	1	32.10	1	31.95	32.15	0	3,069	0.00%
2019/03/21	10	32.10	0	0.00	32.15	10	3,059	0.33%
2019/03/20	4	31.84	0	0.00	31.85	4	3,073	0.13%
2019/03/19	3	32.40	0	0.00	32.20	3	3,165	0.09%
2019/03/18	1	32.20	7	32.54	32.50	-6	3,114	-0.19%
2019/03/15	0	0.00	3	31.82	31.75	-3	3,052	-0.10%
2019/03/14	2	30.90	1	31.15	30.75	1	3,083	0.03%
2019/03/13	5	30.82	1	30.85	30.80	4	3,133	0.13%
2019/03/12	2	31.10	0	0.00	31.00	2	3,192	0.06%
2019/03/08	1	30.90	0	0.00	31.05	1	3,320	0.03%
2019/03/07	1	31.35	6	31.37	31.30	-5	3,361	-0.15%
2019/03/06	5	31.41	7	31.58	31.30	-2	3,401	-0.06%
2019/03/05	0	0.00	6	31.75	31.65	-6	3,417	-0.18%
2019/03/04	5	32.00	1	32.20	32.00	4	3,417	0.12%
2019/02/27	13	31.90	4	31.78	32.50	9	3,436	0.26%
2019/02/26	31	32.62	38	32.66	32.55	-7	3,339	-0.21%
2019/02/25	0	0.00	1	31.20	31.20	-1	2,972	-0.03%
2019/02/21	1	30.80	0	0.00	30.80	1	2,927	0.03%
2019/02/20	5	30.80	7	30.79	30.75	-2	2,971	-0.07%
2019/02/19	0	0.00	2	30.70	30.60	-2	2,943	-0.07%
2019/02/18	0	0.00	5	31.35	30.70	-5	2,941	-0.17%
2019/02/14	0	0.00	1	30.75	31.20	-1	2,878	-0.03%
2019/02/13	5	30.10	0	0.00	30.20	5	2,851	0.18%
2019/02/12	3	30.25	0	0.00	30.60	3	2,821	0.11%
2019/02/11	10	30.50	21	30.91	30.70	-11	2,757	-0.40%
2019/01/30	1	30.15	0	0.00	29.95	1	2,692	0.04%
2019/01/29	0	0.00	1	29.85	29.80	-1	2,682	-0.04%
2019/01/28	0	0.00	2	30.30	30.15	-2	2,676	-0.07%
2019/01/25	1	30.05	4	30.10	30.05	-3	2,701	-0.11%
2019/01/23	5	29.50	4	29.70	29.55	1	2,654	0.04%
2019/01/22	4	30.10	1	29.65	30.00	3	2,639	0.11%
2019/01/21	7	30.34	5	30.30	30.05	2	2,591	0.08%
2019/01/18	2	29.60	7	29.75	29.30	-5	2,512	-0.20%
2019/01/17	4	29.06	0	0.00	29.15	4	2,491	0.16%
2019/01/16	0	0.00	4	29.43	29.55	-4	2,448	-0.16%
2019/01/14	5	28.45	5	28.20	28.05	0	2,339	0.00%
2019/01/11	3	28.25	0	0.00	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/09	1	27.85	0	0.00	27.85	1	2,264	0.04%
2019/01/08	1	27.80	0	0.00	27.90	1	2,242	0.04%
2019/01/07	0	0.00	2	27.33	27.30	-2	2,172	-0.09%
2019/01/04	6	26.32	0	0.00	26.40	6	2,170	0.28%
2019/01/02	4	27.70	0	0.00	27.55	4	2,192	0.18%
2018/12/21	1	28.60	0	0.00	28.40	1	2,135	0.05%
2018/12/19	2	28.65	0	0.00	29.30	2	2,155	0.09%
2018/12/13	0	0.00	1	29.50	29.15	-1	2,214	-0.05%
2018/12/12	1	29.60	0	0.00	30.00	1	2,202	0.05%
2018/12/11	0	0.00	1	28.80	28.90	-1	2,113	-0.05%
2018/12/10	1	27.70	0	0.00	27.70	1	2,176	0.05%
2018/12/07	6	27.88	3	28.32	28.20	3	2,176	0.14%
2018/12/06	12	29.92	0	0.00	29.10	12	2,101	0.57%
2018/12/05	1	30.45	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	1	31.60	31.95	-1	2,034	-0.05%
2018/12/03	2	30.68	24	30.73	30.90	-22	1,987	-1.11%
2018/11/30	1	29.45	2	29.45	30.00	-1	1,923	-0.05%
2018/11/29	19	30.15	5	29.60	29.60	14	1,891	0.74%
2018/11/28	1	29.05	0	0.00	29.40	1	1,809	0.06%
2018/11/27	1	28.50	0	0.00	28.85	1	1,772	0.06%
2018/11/26	10	28.55	1	28.80	28.45	9	1,750	0.51%
2018/11/22	1	28.20	4	28.75	28.00	-3	1,724	-0.17%
2018/11/21	1	28.35	5	28.07	28.30	-4	1,742	-0.23%
2018/11/20	3	28.48	0	0.00	28.40	3	1,737	0.17%
2018/11/19	4	28.90	1	28.65	29.00	3	1,710	0.18%
2018/11/15	0	0.00	10	27.35	27.30	-10	1,647	-0.61%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/08	1	27.20	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	2	26.90	27.20	-2	1,643	-0.12%
2018/11/06	1	27.20	1	27.10	26.70	0	1,720	0.00%
2018/11/05	1	26.75	0	0.00	26.70	1	1,794	0.06%
2018/11/02	2	27.00	0	0.00	27.15	2	1,795	0.11%
2018/11/01	1	25.85	0	0.00	26.00	1	1,743	0.06%
2018/10/31	0	0.00	4	24.90	25.45	-4	1,740	-0.23%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/29	1	24.05	1	24.35	23.95	0	1,746	0.00%
2018/10/26	2	24.05	2	24.18	24.00	0	1,786	0.00%
2018/10/25	7	24.61	5	24.55	24.05	2	1,820	0.11%
2018/10/24	20	25.41	3	25.37	25.45	17	1,826	0.93%
2018/10/23	3	25.57	0	0.00	25.30	3	1,835	0.16%
2018/10/22	2	25.90	0	0.00	25.90	2	1,847	0.11%
2018/10/18	1	25.90	0	0.00	25.85	1	1,875	0.05%
2018/10/17	1	26.30	0	0.00	26.20	1	1,908	0.05%
2018/10/15	1	25.65	0	0.00	25.60	1	1,914	0.05%
2018/10/12	2	25.33	22	24.63	25.60	-20	1,912	-1.05%
2018/10/11	13	25.77	1	25.75	25.75	12	1,897	0.63%
2018/10/09	1	28.80	8	28.60	28.60	-7	1,890	-0.37%
2018/10/08	3	29.00	0	0.00	29.10	3	1,885	0.16%
2018/10/05	2	29.65	1	29.50	29.30	1	1,896	0.05%
2018/10/03	1	31.75	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	32.25	0	0.00	31.90	1	1,892	0.05%
2018/10/01	3	32.50	0	0.00	32.45	3	1,906	0.16%
2018/09/28	2	31.75	5	32.00	31.90	-3	1,948	-0.15%
2018/09/27	1	32.00	11	31.86	31.85	-10	1,955	-0.51%
2018/09/26	1	31.65	0	0.00	31.55	1	1,904	0.05%
2018/09/21	1	31.05	0	0.00	31.40	1	1,962	0.05%
2018/09/20	4	32.01	3	31.83	31.40	1	2,000	0.05%
2018/09/18	0	0.00	4	31.95	32.00	-4	1,990	-0.20%
2018/09/17	4	32.20	2	32.55	32.25	2	2,018	0.10%
2018/09/14	6	31.62	5	30.78	32.80	1	2,040	0.05%
2018/09/13	1	30.10	7	30.09	30.25	-6	1,972	-0.30%
2018/09/12	0	0.00	1	29.85	29.35	-1	1,973	-0.05%
2018/09/11	1	28.80	1	28.95	29.35	0	1,986	0.00%
2018/09/10	3	29.63	2	28.80	28.40	1	2,006	0.05%
2018/09/06	4	32.40	0	0.00	32.40	4	2,007	0.20%
2018/09/05	3	32.95	0	0.00	32.70	3	2,066	0.15%
2018/09/04	0	0.00	1	32.15	32.25	-1	2,247	-0.04%
2018/09/03	0	0.00	4	32.26	32.00	-4	2,299	-0.17%
2018/08/30	0	0.00	10	32.80	32.75	-10	2,359	-0.42%
2018/08/29	4	33.53	1	33.70	33.15	3	2,396	0.13%
2018/08/28	12	33.11	5	32.97	33.30	7	2,399	0.29%
2018/08/27	2	32.10	0	0.00	32.20	2	2,397	0.08%
2018/08/23	1	32.65	1	32.70	32.10	0	2,534	0.00%
2018/08/22	0	0.00	6	31.99	31.80	-6	2,538	-0.24%
2018/08/21	11	31.68	12	31.44	31.60	-1	2,546	-0.04%
2018/08/20	9	32.34	4	32.40	31.80	5	2,565	0.19%
2018/08/17	1	33.35	3	33.32	33.40	-2	2,584	-0.08%
2018/08/16	2	31.85	2	32.30	32.60	0	2,627	0.00%
2018/08/14	3	33.00	1	33.55	33.50	2	2,631	0.08%
2018/08/13	6	33.34	3	33.00	32.60	3	2,627	0.11%
2018/08/10	6	36.26	0	0.00	35.80	6	2,563	0.23%
2018/08/09	3	37.50	11	37.52	37.45	-8	2,554	-0.31%
2018/08/08	4	37.80	1	38.10	37.70	3	2,558	0.12%
2018/08/07	2	37.98	0	0.00	37.85	2	2,579	0.08%
2018/08/06	0	0.00	1	38.00	38.00	-1	2,584	-0.04%
2018/08/03	5	38.26	10	38.05	38.20	-5	2,602	-0.19%
2018/08/02	1	39.10	8	39.03	38.50	-7	2,624	-0.27%
2018/07/31	0	0.00	2	38.50	38.65	-2	2,586	-0.08%
2018/07/27	5	38.10	0	0.00	38.05	5	2,603	0.19%
2018/07/24	3	37.80	0	0.00	38.00	3	2,620	0.11%
2018/07/19	1	37.60	1	37.85	37.60	0	2,629	0.00%
2018/07/18	1	37.90	2	37.83	37.70	-1	2,699	-0.04%
2018/07/17	2	38.00	5	38.30	38.00	-3	2,771	-0.11%
2018/07/13	4	37.81	1	37.80	37.70	3	2,812	0.11%
2018/07/10	5	37.85	1	37.75	37.75	4	2,944	0.14%
2018/07/09	0	0.00	5	38.45	37.80	-5	3,295	-0.15%
2018/07/06	7	37.84	0	0.00	38.00	7	3,328	0.21%
2018/07/05	7	37.79	0	0.00	37.20	7	3,292	0.21%
2018/07/04	0	0.00	4	37.50	37.30	-4	3,275	-0.12%
2018/07/03	3	38.07	0	0.00	37.60	3	3,303	0.09%
2018/06/29	3	37.67	4	37.60	37.60	-1	3,293	-0.03%
2018/06/28	1	40.35	0	0.00	40.00	1	3,311	0.03%
2018/06/26	14	40.72	0	0.00	40.20	14	3,309	0.42%
2018/06/25	2	41.35	0	0.00	41.25	2	3,337	0.06%
2018/06/22	1	40.65	1	40.95	41.05	0	3,324	0.00%
2018/06/21	1	41.20	2	41.45	41.40	-1	3,325	-0.03%
2018/06/20	1	40.60	1	40.90	40.85	0	3,344	0.00%
2018/06/19	1	41.80	3	41.88	41.50	-2	3,344	-0.06%
2018/06/15	2	41.98	8	42.09	42.25	-6	3,341	-0.18%
2018/06/14	0	0.00	1	41.80	41.65	-1	3,314	-0.03%
2018/06/13	0	0.00	5	41.85	41.45	-5	3,282	-0.15%
2018/06/12	55	42.54	103	42.72	42.20	-48	3,249	-1.48%	大賣/
2018/06/11	1	41.50	1	41.20	41.50	0	3,079	0.00%
2018/06/08	1	40.55	1	40.80	40.60	0	3,144	0.00%
2018/06/07	1	40.90	0	0.00	40.65	1	3,184	0.03%
2018/06/06	2	40.70	16	40.60	40.70	-14	3,253	-0.43%
2018/06/05	17	40.60	3	40.48	40.05	14	3,324	0.42%
2018/06/01	2	39.65	1	39.90	39.85	1	3,321	0.03%
2018/05/31	4	40.11	2	39.60	39.85	2	3,334	0.06%
2018/05/29	2	39.18	2	39.25	39.10	0	3,360	0.00%
2018/05/28	2	39.23	2	39.43	39.10	0	3,434	0.00%
2018/05/25	2	39.25	1	39.90	39.20	1	3,448	0.03%
2018/05/24	3	39.78	2	39.73	39.55	1	3,460	0.03%
2018/05/22	2	39.08	0	0.00	39.00	2	3,449	0.06%
2018/05/21	1	39.05	1	39.60	39.10	0	3,453	0.00%
2018/05/18	2	38.88	3	38.85	38.75	-1	3,462	-0.03%
2018/05/17	7	38.89	7	39.31	39.25	0	3,513	0.00%
2018/05/16	0	0.00	23	38.31	38.50	-23	3,507	-0.66%
2018/05/15	4	38.56	0	0.00	38.25	4	3,546	0.11%
2018/05/14	3	38.38	1	38.35	38.40	2	3,649	0.05%
2018/05/11	4	38.79	1	38.65	38.50	3	3,703	0.08%
2018/05/10	6	39.10	2	39.10	39.05	4	3,711	0.11%
2018/05/09	8	38.21	2	38.18	38.40	6	3,736	0.16%
2018/05/08	1	37.80	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.25	3	37.73	37.95	-1	3,852	-0.03%
2018/05/04	1	38.55	6	38.40	38.15	-5	3,982	-0.13%
2018/05/03	3	38.25	5	38.40	38.15	-2	4,055	-0.05%
2018/05/02	43	39.08	43	38.85	38.85	0	4,171	0.00%
2018/04/30	0	0.00	13	39.27	39.15	-13	4,180	-0.31%
2018/04/27	1	39.20	3	39.27	39.10	-2	4,217	-0.05%
2018/04/26	10	39.12	0	0.00	39.00	10	4,253	0.24%
2018/04/25	1	38.85	1	39.40	39.90	0	4,308	0.00%
2018/04/24	14	39.72	5	39.72	39.55	9	4,371	0.21%
2018/04/23	13	41.35	0	0.00	41.25	13	4,359	0.30%
2018/04/20	0	0.00	1	43.60	43.10	-1	4,368	-0.02%
2018/04/19	1	43.35	2	43.20	43.10	-1	4,430	-0.02%
2018/04/18	4	42.98	1	42.80	42.85	3	4,569	0.07%
2018/04/17	1	43.55	1	42.75	42.65	0	4,625	0.00%
2018/04/16	3	43.55	3	43.43	43.40	0	4,656	0.00%
2018/04/13	4	44.29	16	44.26	43.95	-12	4,860	-0.25%
2018/04/12	1	42.20	0	0.00	42.30	1	5,110	0.02%
2018/04/11	1	41.15	1	41.05	41.05	0	5,324	0.00%
2018/04/10	2	41.30	1	41.55	41.00	1	5,359	0.02%
2018/04/09	1	41.40	5	41.41	41.30	-4	5,461	-0.07%
2018/04/03	1	42.60	11	42.71	42.50	-10	5,469	-0.18%
2018/04/02	5	43.38	1	43.40	43.15	4	5,508	0.07%
2018/03/31	24	43.55	1	43.70	43.35	23	5,627	0.41%
2018/03/30	21	43.17	20	43.15	43.15	1	5,713	0.02%
2018/03/29	1	43.50	0	0.00	43.05	1	5,768	0.02%
2018/03/28	1	43.00	1	43.20	43.05	0	5,779	0.00%
2018/03/27	1	42.50	1	42.90	42.60	0	5,873	0.00%
2018/03/26	2	41.10	4	40.96	41.75	-2	5,918	-0.03%
2018/03/23	10	41.31	0	0.00	41.20	10	5,934	0.17%
2018/03/22	0	0.00	4	42.59	42.25	-4	5,938	-0.07%
2018/03/21	1	42.60	2	42.68	42.55	-1	6,059	-0.02%
2018/03/20	4	42.25	1	42.35	42.15	3	6,083	0.05%
2018/03/19	3	42.50	4	42.60	42.45	-1	6,177	-0.02%
2018/03/16	1	42.85	1	42.65	42.45	0	6,222	0.00%
2018/03/15	2	42.90	2	42.98	42.95	0	6,249	0.00%
2018/03/14	54	43.46	56	43.72	43.25	-2	6,329	-0.03%
2018/03/13	3	43.23	2	43.30	43.55	1	6,380	0.02%
2018/03/12	16	43.60	6	43.62	43.25	10	6,518	0.15%
2018/03/09	6	43.20	13	43.20	43.20	-7	6,528	-0.11%
2018/03/08	4	42.60	1	42.70	42.50	3	6,468	0.05%
2018/03/07	2	42.60	3	42.53	42.45	-1	6,481	-0.02%
2018/03/06	5	42.43	4	42.30	42.20	1	6,567	0.02%
2018/03/05	7	42.92	5	43.27	42.35	2	6,667	0.03%
2018/03/02	15	43.48	170	43.32	43.20	-155	6,704	-2.31%	大賣/鉅額交易
2018/03/01	3	43.20	7	43.01	43.30	-4	6,668	-0.06%
2018/02/27	1	42.45	2	42.40	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	20	42.40	42.35	-20	6,778	-0.30%
2018/02/23	25	41.70	25	41.60	41.60	0	6,778	0.00%
2018/02/22	3	41.75	0	0.00	41.45	3	6,832	0.04%
2018/02/21	5	40.20	0	0.00	40.80	5	6,834	0.07%
2018/02/12	0	0.00	1	39.35	39.30	-1	6,862	-0.01%
2018/02/09	8	37.76	4	37.38	39.45	4	6,936	0.06%
2018/02/08	4	39.88	2	40.00	39.80	2	6,955	0.03%
2018/02/07	2	41.48	1	41.55	41.30	1	7,144	0.01%
2018/02/06	53	41.81	0	0.00	40.50	53	7,439	0.71%
2018/02/05	0	0.00	8	42.59	43.70	-8	7,371	-0.11%
2018/02/02	1	43.40	0	0.00	43.25	1	7,397	0.01%
2018/02/01	1	43.85	1	44.10	43.60	0	7,484	0.00%
2018/01/31	3	43.28	7	43.34	44.05	-4	7,600	-0.05%
2018/01/30	8	43.66	9	44.13	43.65	-1	7,710	-0.01%
2018/01/29	18	43.99	17	44.33	43.60	1	7,968	0.01%
2018/01/26	7	43.20	5	43.50	43.10	2	7,980	0.03%
2018/01/25	3	43.15	5	43.10	43.05	-2	8,232	-0.02%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	12	42.18	3	42.15	42.15	9	8,480	0.11%
2018/01/22	2	41.98	3	42.07	41.90	-1	8,993	-0.01%
2018/01/19	6	41.92	8	41.84	41.70	-2	9,081	-0.02%
2018/01/18	26	43.20	18	42.82	42.50	8	9,067	0.09%
2018/01/17	12	42.84	4	42.69	42.45	8	9,108	0.09%
2018/01/16	6	43.30	13	43.57	43.10	-7	9,125	-0.08%
2018/01/15	1	44.00	17	44.84	44.00	-16	9,125	-0.18%
2018/01/12	20	44.43	4	44.25	44.60	16	9,108	0.18%
2018/01/11	12	43.49	2	44.30	43.35	10	9,218	0.11%
2018/01/10	0	0.00	1	44.50	43.65	-1	9,373	-0.01%
2018/01/09	21	44.42	8	44.38	44.05	13	9,536	0.14%
2018/01/08	31	44.88	83	44.93	44.90	-52	9,404	-0.55%
2018/01/05	73	42.60	13	43.01	42.80	60	8,875	0.68%
2018/01/04	61	41.52	0	0.00	41.40	61	8,731	0.70%
2018/01/03	1	42.00	13.3	42.15	41.75	-12.3	8,915	-0.14%