台半 (5425)-凱基-中山券商分點個股進出

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

台半

(5425)

可現股當沖

股價
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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	61.90	0	0.00	61.80	1	1,428	0.07%
2024/11/21	3	61.30	0	0.00	61.10	3	1,453	0.21%
2024/11/19	1.5	60.67	1	61.20	61.20	0.5	1,520	0.03%
2024/11/18	0	0.00	0.2	60.40	60.40	-0.2	1,523	-0.01%
2024/11/15	1	61.80	0	0.00	61.90	1	1,513	0.07%
2024/11/14	1.1	61.60	1	61.30	61.40	0.1	1,531	0.01%
2024/11/12	1	61.70	0	0.00	62.00	1	1,554	0.06%
2024/11/11	1.1	62.80	1.1	62.80	62.70	0	1,553	0.00%
2024/11/07	1.1	64.88	1.1	65.41	65.40	0	1,548	0.00%
2024/11/06	0	0.00	0.2	64.10	64.10	-0.2	1,557	-0.01%
2024/11/05	3.2	63.23	2.1	63.00	63.00	1.1	1,583	0.07%
2024/11/04	0.1	63.20	0	0.00	63.00	0.1	1,675	0.01%
2024/11/01	0	0.00	1.1	63.83	64.10	-1.1	1,708	-0.06%
2024/10/30	0.1	63.00	0	0.00	62.70	0.1	1,719	0.01%
2024/10/29	0.1	62.80	0.1	63.50	63.40	0	1,726	0.00%
2024/10/28	0.1	65.20	2.1	65.66	65.00	-2	1,720	-0.12%
2024/10/25	1.1	66.76	0	0.00	65.90	1.1	1,739	0.06%
2024/10/24	4.2	65.82	0	0.00	65.50	4.2	1,759	0.24%
2024/10/23	3.1	68.19	13.1	68.22	67.80	-10	1,744	-0.57%
2024/10/22	0	0.00	0.4	63.60	63.50	-0.4	1,581	-0.03%
2024/10/21	1	62.60	0	0.00	63.60	1	1,610	0.06%
2024/10/18	0.3	62.13	0.6	61.50	61.70	-0.3	1,619	-0.02%
2024/10/17	0	0.00	2	62.20	62.40	-2	1,633	-0.12%
2024/10/15	2.2	62.06	0	0.00	62.00	2.2	1,632	0.13%
2024/10/11	0.5	60.60	0	0.00	60.90	0.5	1,689	0.03%
2024/10/09	3.2	61.05	2	60.50	60.50	1.2	1,693	0.07%
2024/10/08	1	62.20	0.1	62.20	62.20	0.9	1,659	0.05%
2024/10/07	0	0.00	1	63.00	63.00	-1	1,674	-0.06%
2024/10/04	0.1	62.70	0	0.00	61.80	0.1	1,681	0.01%
2024/09/30	0.1	65.30	0	0.00	64.10	0.1	1,727	0.01%
2024/09/26	6.1	64.70	2	64.50	63.90	4.1	1,748	0.23%
2024/09/25	3	66.33	2	68.30	65.30	1	1,724	0.06%
2024/09/24	4.1	65.64	0	65.70	65.20	4.1	1,623	0.25%
2024/09/23	0	0.00	0.3	65.53	66.10	-0.3	1,615	-0.02%
2024/09/20	1.1	63.10	1.1	62.74	62.30	0	1,606	0.00%
2024/09/19	0	0.00	2	62.30	62.70	-2	1,607	-0.12%
2024/09/18	6.1	62.53	2	62.40	62.10	4.1	1,625	0.25%
2024/09/16	3	63.03	1	62.80	62.80	2	1,641	0.12%
2024/09/13	0	0.00	0.1	62.00	61.80	-0.1	1,651	-0.01%
2024/09/12	1.1	60.21	1	60.40	60.40	0.1	1,683	0.01%
2024/09/11	1.1	59.06	0	0.00	58.90	1.1	1,721	0.06%
2024/09/10	0.5	60.70	0.1	59.70	59.90	0.4	1,732	0.02%
2024/09/05	1.1	61.84	1.2	60.54	60.30	-0.1	1,792	-0.01%
2024/09/03	0	0.00	0.1	65.11	64.60	-0.1	1,944	-0.01%
2024/09/02	0.2	65.60	0.2	65.60	65.70	-0.1	1,962	0.00%
2024/08/30	0.2	65.65	9.1	65.70	65.70	-8.9	1,985	-0.45%
2024/08/28	0.1	65.60	0	0.00	65.30	0.1	2,071	0.00%
2024/08/26	0.1	66.00	2.1	68.05	66.40	-2	2,103	-0.10%
2024/08/23	0	65.80	0	0.00	65.70	0	2,091	0.00%
2024/08/22	0	0.00	2.2	66.91	67.30	-2.2	2,169	-0.10%
2024/08/20	0.2	64.40	0.2	64.30	63.90	0	2,136	0.00%
2024/08/19	1	63.00	0.2	63.85	64.00	0.8	2,144	0.04%
2024/08/16	0.1	63.80	1.1	63.88	63.30	-1	2,147	-0.05%
2024/08/15	1	63.30	1.1	63.29	62.80	-0.1	2,141	0.00%
2024/08/14	2.2	62.40	1	61.60	62.30	1.2	2,131	0.06%
2024/08/13	0	0.00	1.1	61.92	62.20	-1.1	2,121	-0.05%
2024/08/12	0	0.00	1.1	60.83	60.90	-1.1	2,142	-0.05%
2024/08/09	2.1	59.79	5	60.08	59.20	-2.9	2,150	-0.13%
2024/08/08	1	58.90	1	58.80	58.80	0	2,190	0.00%
2024/08/07	0	0.00	1.1	59.42	59.60	-1.1	2,174	-0.05%
2024/08/06	1	52.70	1	53.70	55.60	0	2,151	0.00%
2024/08/02	2.1	62.65	0	0.00	63.00	2.1	2,033	0.10%
2024/08/01	1	64.50	0.2	64.95	65.00	0.8	2,021	0.04%
2024/07/30	1	62.10	1	63.40	64.00	0	2,007	0.00%
2024/07/29	3	64.23	0	0.00	62.70	3	1,978	0.15%
2024/07/26	8.2	67.58	3	67.40	67.30	5.2	1,969	0.26%
2024/07/23	1	70.20	0	0.00	69.80	1	1,948	0.05%
2024/07/22	1	69.80	0	0.00	69.70	1	1,949	0.05%
2024/07/19	1	73.00	1.3	72.89	72.70	-0.3	1,931	-0.02%
2024/07/18	1.2	74.67	0	0.00	74.90	1.2	1,940	0.06%
2024/07/16	1.1	76.29	1	76.00	76.40	0.1	1,966	0.01%
2024/07/15	7.3	76.76	0.3	76.50	76.20	7	2,000	0.35%
2024/07/12	1	77.30	0	0.00	78.10	1	1,966	0.05%
2024/07/10	1.1	77.17	1	77.70	77.70	0.1	2,000	0.00%
2024/07/09	2.1	78.02	1	77.10	77.10	1.1	2,061	0.05%
2024/07/08	1	77.80	2	77.65	78.20	-1	2,195	-0.05%
2024/07/05	1.1	77.54	8	77.98	78.30	-6.9	2,213	-0.31%
2024/07/04	8.2	77.97	2	77.75	77.50	6.2	2,240	0.28%
2024/07/03	0	0.00	3.2	76.50	76.90	-3.2	2,233	-0.14%
2024/07/02	1.4	74.24	0	0.00	74.00	1.4	2,232	0.06%
2024/07/01	2	75.35	1	74.70	74.70	1	2,240	0.04%
2024/06/28	0.2	75.50	3	76.00	75.80	-2.8	2,249	-0.12%
2024/06/27	1.1	75.49	0	0.00	75.00	1.1	2,261	0.05%
2024/06/25	1	75.10	1	74.70	74.70	0	2,252	0.00%
2024/06/24	3.2	76.07	1.5	75.23	75.20	1.7	2,245	0.08%
2024/06/21	0	0.00	1	77.00	77.00	-1	2,248	-0.04%
2024/06/20	4	75.75	0	0.00	76.80	4	2,247	0.18%
2024/06/19	5.5	76.33	2	76.30	75.40	3.5	2,242	0.16%
2024/06/18	1	78.40	5	77.10	77.10	-4	2,230	-0.18%
2024/06/17	2	77.65	1	78.10	78.50	1	2,241	0.04%
2024/06/14	1.1	77.97	1	77.50	77.50	0.1	2,244	0.00%
2024/06/13	2.3	78.41	1	77.90	77.90	1.2	2,285	0.05%
2024/06/12	4.2	79.37	2	78.75	78.60	2.2	2,288	0.10%
2024/06/11	2.3	80.77	3.3	81.15	79.90	-1	2,269	-0.04%
2024/06/07	1	78.60	2.1	79.44	80.30	-1.1	2,205	-0.05%
2024/06/06	1.2	77.97	1	77.70	78.10	0.2	2,149	0.01%
2024/06/05	1	77.40	0	0.00	77.40	1	2,157	0.05%
2024/06/04	0	0.00	0.3	80.17	78.90	-0.3	2,250	-0.01%
2024/06/03	1	77.60	1.1	78.16	78.00	-0.1	2,260	-0.01%
2024/05/31	1.1	78.08	1	78.30	78.30	0.1	2,286	0.01%
2024/05/30	0.2	79.20	0	0.00	78.00	0.2	2,299	0.01%
2024/05/29	1.2	79.60	0.2	79.00	79.00	1	2,325	0.04%
2024/05/28	2	79.10	8.3	79.07	79.80	-6.3	2,325	-0.27%
2024/05/27	0	0.00	3.1	78.20	77.60	-3.1	2,245	-0.14%
2024/05/24	0.1	75.20	1	75.90	75.90	-0.9	2,277	-0.04%
2024/05/23	0.1	75.50	0	0.00	75.00	0.1	2,287	0.00%
2024/05/22	0.2	75.67	2	75.80	75.70	-1.8	2,315	-0.08%
2024/05/21	0.2	75.45	1.2	75.67	75.60	-1	2,341	-0.04%
2024/05/20	1	75.00	0.3	74.70	75.00	0.7	2,342	0.03%
2024/05/17	1	74.50	0	0.00	74.60	1	2,361	0.04%
2024/05/16	1	74.00	4	74.40	75.00	-3	2,414	-0.12%
2024/05/15	1.2	72.97	6	73.98	73.40	-4.8	2,439	-0.20%
2024/05/14	9.1	73.29	2	73.65	72.80	7.1	2,443	0.29%
2024/05/13	0	0.00	0.1	72.50	72.40	-0.1	2,409	0.00%
2024/05/10	0	72.10	0	0.00	72.10	0	2,432	0.00%
2024/05/09	0.2	72.20	0.2	72.00	71.50	0	2,435	0.00%
2024/05/08	0	0.00	0.2	71.20	71.20	-0.2	2,476	-0.01%
2024/05/07	1.1	71.34	1	71.30	71.30	0.1	2,485	0.00%
2024/05/06	1.1	72.02	1	71.20	71.20	0.1	2,487	0.00%
2024/05/03	1	72.10	1	72.00	72.00	0	2,496	0.00%
2024/05/02	1.1	72.43	0	0.00	72.00	1.1	2,521	0.04%
2024/04/30	0	0.00	5	73.60	73.00	-5	2,551	-0.20%
2024/04/29	0	0.00	0.1	71.90	72.00	-0.1	2,611	0.00%
2024/04/26	2.1	70.50	1	70.20	70.10	1.1	2,621	0.04%
2024/04/25	0.1	70.50	0.1	71.00	71.00	0	2,640	0.00%
2024/04/24	2	69.35	8.1	70.16	71.40	-6.1	2,699	-0.23%
2024/04/23	2	68.40	7	68.04	68.40	-5	2,873	-0.17%
2024/04/22	2	69.60	2	68.80	68.80	0	2,914	0.00%
2024/04/19	5	72.76	1	71.10	71.10	4	2,935	0.14%
2024/04/18	1	75.10	0	0.00	74.90	1	2,947	0.03%
2024/04/17	1	74.80	0	0.00	74.60	1	2,992	0.03%
2024/04/16	1	74.10	28	75.06	74.00	-27	3,018	-0.89%
2024/04/15	5.3	78.77	4	78.10	77.50	1.3	3,006	0.04%
2024/04/12	18	80.41	5.2	79.31	80.80	12.9	2,970	0.43%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	6	78.50	78.20	-6	2,922	-0.21%
2024/04/09	2	76.75	3	77.33	77.00	-1	3,007	-0.03%
2024/04/08	11.1	77.13	4	76.88	77.20	7.1	3,114	0.23%
2024/04/03	1	75.70	1	75.60	76.00	0	3,109	0.00%
2024/04/02	1	74.70	4	74.90	74.90	-3	3,161	-0.09%
2024/03/29	3.1	74.82	1	74.10	74.10	2.1	3,357	0.06%
2024/03/28	1	75.60	1	75.20	75.20	0	3,694	0.00%
2024/03/27	0	0.00	1	75.20	75.20	-1	3,814	-0.03%
2024/03/26	1.1	75.49	2	77.00	75.50	-0.9	3,961	-0.02%
2024/03/25	1	77.10	1	76.30	76.30	0	4,233	0.00%
2024/03/22	1	76.90	1	77.20	77.10	0	4,359	0.00%
2024/03/21	2	76.80	1	77.30	77.00	1	4,585	0.02%
2024/03/20	2	76.85	0	0.00	76.10	2	5,479	0.04%
2024/03/19	3	76.57	1	77.10	77.30	2	5,743	0.03%
2024/03/18	2	74.20	1.1	75.53	75.90	0.9	5,723	0.02%
2024/03/15	0	0.00	4	75.70	75.30	-4	5,705	-0.07%
2024/03/14	1	76.40	0	0.00	76.40	1	5,732	0.02%
2024/03/13	4	76.85	1.1	76.09	76.00	2.9	5,723	0.05%
2024/03/12	0	0.00	1.1	77.29	77.50	-1.1	5,706	-0.02%
2024/03/08	2	76.10	3	76.90	75.40	-1	5,692	-0.02%
2024/03/07	9.2	76.93	4	76.05	75.50	5.2	5,612	0.09%
2024/03/06	13.1	78.52	1	78.90	78.50	12.1	5,601	0.22%
2024/03/05	1.1	78.99	3	78.67	78.80	-1.9	5,789	-0.03%
2024/03/04	1.1	79.52	8.3	78.71	78.80	-7.2	5,776	-0.12%
2024/03/01	2	79.75	1	79.40	79.40	1	5,737	0.02%
2024/02/29	7	79.73	13	79.80	80.00	-6	5,727	-0.10%
2024/02/27	5.2	80.21	0.1	79.90	79.70	5.1	5,775	0.09%
2024/02/26	0	81.80	0	0.00	81.60	0	5,735	0.00%
2024/02/23	7.3	82.33	1	81.90	81.80	6.3	5,735	0.11%
2024/02/22	1	83.20	3	83.57	83.00	-2	5,713	-0.04%
2024/02/20	2	83.20	0	0.00	82.90	2	5,711	0.04%
2024/02/16	10	83.50	11	82.79	82.80	-1	5,689	-0.02%
2024/02/15	0	0.00	1	82.10	81.70	-1	5,647	-0.02%
2024/02/05	0.1	81.30	1	81.00	81.10	-0.9	5,631	-0.02%
2024/02/02	0.2	81.90	10	82.10	81.50	-9.9	5,619	-0.18%
2024/01/31	1	80.50	1	81.80	80.50	0	5,604	0.00%
2024/01/30	6	80.98	3	80.87	80.70	3	5,561	0.05%
2024/01/29	5	80.50	5	81.60	81.60	0	5,557	0.00%
2024/01/26	5	80.50	0	0.00	80.70	5	5,553	0.09%
2024/01/25	4	81.50	1	81.40	81.30	3	5,554	0.05%
2024/01/24	6	82.62	1	83.10	82.60	5	5,542	0.09%
2024/01/23	1	81.20	2	82.75	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	1	81.00	80.90	-1	5,491	-0.02%
2024/01/19	0	80.40	0	0.00	80.30	0	5,484	0.00%
2024/01/17	15	81.73	11	85.19	80.60	4	5,434	0.07%
2024/01/16	3	82.47	1	83.20	82.90	2	5,235	0.04%
2024/01/15	1	81.40	3	81.80	82.10	-2	5,178	-0.04%
2024/01/11	2	80.75	0	0.00	82.20	2	5,125	0.04%
2024/01/10	2	81.70	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1.1	82.62	2	82.90	82.60	-1	5,093	-0.02%
2024/01/05	17	83.77	0	0.00	83.10	17	5,086	0.33%
2024/01/04	11	84.75	7	85.80	85.20	4	5,016	0.08%
2024/01/03	19	84.75	0	0.00	84.90	19	4,961	0.38%
2024/01/02	6	88.93	3	90.00	87.20	3	4,828	0.06%
2023/12/29	2	91.55	0	0.00	91.50	2	4,696	0.04%
2023/12/28	5.1	91.72	2	92.10	91.10	3.1	4,675	0.07%
2023/12/27	18.2	93.33	0.1	93.20	92.80	18.1	4,640	0.39%
2023/12/26	25	94.65	8.1	94.81	94.60	16.9	4,553	0.37%
2023/12/25	66	97.55	59	97.32	94.90	7	4,436	0.16%
2023/12/22	12.1	93.67	1	94.30	94.60	11.1	4,094	0.27%
2023/12/21	2	93.00	10	93.81	92.20	-8	3,995	-0.20%
2023/12/20	16.1	94.88	3	94.43	94.60	13.1	3,900	0.34%
2023/12/19	3	92.00	0	0.00	92.60	3	3,620	0.08%
2023/12/18	5.1	92.32	7	91.86	91.20	-1.9	3,524	-0.06%
2023/12/15	19	97.39	17.1	96.95	93.20	1.9	3,309	0.06%
2023/12/14	6	92.07	75	91.58	92.00	-69	2,412	-2.86%
2023/12/12	1	87.80	3	86.30	86.30	-2	2,146	-0.09%
2023/12/05	0	0.00	4	85.48	85.10	-4	2,308	-0.17%
2023/12/04	0	0.00	1	86.60	86.60	-1	2,333	-0.04%
2023/12/01	3	87.33	1	87.30	87.50	2	2,320	0.09%
2023/11/30	1	89.10	11	87.50	88.80	-10	2,341	-0.43%
2023/11/29	0	0.00	4	85.05	85.50	-4	2,140	-0.19%
2023/11/28	0	0.00	1	84.20	84.20	-1	2,145	-0.05%
2023/11/27	0	0.00	2	83.60	82.70	-2	2,178	-0.09%
2023/11/24	2.1	84.95	7	84.89	84.60	-4.9	2,286	-0.21%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	4	83.80	0	0.00	82.80	4	2,207	0.18%
2023/11/20	0	0.00	2	83.05	83.40	-2	2,225	-0.09%
2023/11/17	2	82.20	0	0.00	82.30	2	2,218	0.09%
2023/11/15	1	81.80	2	81.60	81.80	-1	2,218	-0.05%
2023/11/09	0	0.00	3	79.60	78.90	-3	2,473	-0.12%
2023/11/08	2	80.70	1	80.40	80.30	1	2,582	0.04%
2023/11/06	1	81.00	0	0.00	81.00	1	2,706	0.04%
2023/11/01	1	77.90	0	0.00	77.90	1	2,958	0.03%
2023/10/31	5	79.76	0	0.00	77.80	5	3,001	0.17%
2023/10/27	2	82.20	1	81.30	81.30	1	3,158	0.03%
2023/10/25	0	0.00	2	84.65	84.20	-2	3,322	-0.06%
2023/10/20	1	81.70	0	0.00	81.70	1	3,509	0.03%
2023/10/18	0	0.00	4	85.40	85.60	-4	3,746	-0.11%
2023/10/17	0	0.00	1	84.40	83.40	-1	3,900	-0.03%
2023/10/16	0	0.00	5	85.10	83.30	-5	4,001	-0.12%
2023/10/13	0	0.00	1	85.30	84.90	-1	4,148	-0.02%
2023/10/06	2	83.05	0	0.00	83.30	2	4,553	0.04%
2023/10/04	1	82.00	2	82.20	83.80	-1	5,144	-0.02%
2023/10/03	6	82.98	0	0.00	82.90	6	5,183	0.12%
2023/09/27	1	84.50	0	0.00	84.50	1	5,384	0.02%
2023/09/26	4	85.95	0	0.00	85.00	4	5,497	0.07%
2023/09/25	5	86.60	3.2	86.66	86.60	1.8	5,562	0.03%
2023/09/22	0	0.00	1	83.20	83.10	-1	5,548	-0.02%
2023/09/21	2.1	83.31	3.1	83.63	82.40	-1	5,594	-0.02%
2023/09/20	0	0.00	8	85.45	84.40	-8	5,673	-0.14%
2023/09/19	1	86.60	6	86.17	85.60	-5	5,754	-0.09%
2023/09/18	0	0.00	6	87.00	86.70	-6	5,810	-0.10%
2023/09/15	2	85.60	1	86.00	86.40	1	6,051	0.02%
2023/09/14	3	87.50	9	86.90	86.90	-6	6,173	-0.10%
2023/09/13	3	87.33	5	87.58	87.50	-2	6,227	-0.03%
2023/09/12	11	86.22	13	86.20	86.50	-2	6,296	-0.03%
2023/09/11	0	0.00	4	85.48	84.20	-4	6,334	-0.06%
2023/09/08	0	0.00	11	85.20	84.70	-11	6,557	-0.17%
2023/09/07	0	0.00	1	85.40	85.20	-1	6,812	-0.01%
2023/09/06	16.2	84.82	16	84.99	84.70	0.2	7,243	0.00%
2023/09/05	2	85.50	17	86.85	85.60	-15	7,622	-0.20%
2023/09/04	0	0.00	1	83.20	83.20	-1	7,568	-0.01%
2023/09/01	5	83.32	11	83.94	83.50	-6	7,591	-0.08%
2023/08/31	2	83.95	0	0.00	83.70	2	7,636	0.03%
2023/08/30	22	83.75	8.9	83.77	84.40	13.1	7,680	0.17%
2023/08/29	0.1	80.60	1	80.50	80.50	-0.9	7,645	-0.01%
2023/08/28	3	80.30	1.2	80.19	80.20	1.8	7,699	0.02%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	1	81.10	3	80.70	80.50	-2	7,854	-0.03%
2023/08/23	1	80.70	0	0.00	80.70	1	8,037	0.01%
2023/08/22	0	0.00	2	80.30	80.30	-2	8,098	-0.02%
2023/08/21	1	80.60	1	81.00	80.20	0	8,153	0.00%
2023/08/18	1	80.20	2	80.75	80.30	-1	8,174	-0.01%
2023/08/17	4	80.88	6.8	80.30	81.30	-2.8	8,228	-0.03%
2023/08/16	0.1	78.20	0.4	78.23	78.20	-0.3	8,189	0.00%
2023/08/15	7.1	78.07	7	78.00	78.40	0.1	8,194	0.00%
2023/08/14	5	77.76	6	77.55	78.50	-1	8,212	-0.01%
2023/08/11	5.2	80.84	1	81.60	80.20	4.2	8,140	0.05%
2023/08/10	14	81.26	8	81.68	81.10	6	8,148	0.07%
2023/08/09	18	81.74	1	82.00	83.40	17	8,124	0.21%
2023/08/08	0	0.00	0.1	87.30	85.70	-0.1	7,979	0.00%
2023/08/07	0	0.00	3	86.70	87.40	-3	7,986	-0.04%
2023/08/04	5	86.58	4	86.60	86.50	1	8,015	0.01%
2023/08/02	13.1	88.06	0	0.00	87.60	13.1	8,097	0.16%
2023/08/01	2	89.20	3	87.90	88.20	-1	8,007	-0.01%
2023/07/31	9	88.40	0	0.00	88.30	9	7,987	0.11%
2023/07/28	9	90.07	3	90.10	90.30	6	7,921	0.08%
2023/07/27	6	90.80	3	91.43	90.80	3	7,957	0.04%
2023/07/26	3	94.13	8	93.64	93.60	-5	8,076	-0.06%
2023/07/25	6	93.60	19	94.27	94.20	-13	8,096	-0.16%
2023/07/24	12	94.82	0	0.00	94.00	12	8,104	0.15%
2023/07/21	8	96.95	3	97.17	96.50	5	8,127	0.06%
2023/07/20	7	97.06	5	98.00	99.30	2	8,221	0.02%
2023/07/19	11	98.92	2	98.60	97.20	9	8,249	0.11%
2023/07/18	11	99.47	8	100.70	99.00	3	8,411	0.04%
2023/07/17	17	102.15	7.1	102.77	101.50	9.9	8,285	0.12%
2023/07/14	3.1	99.69	4	100.00	99.80	-0.9	8,170	-0.01%
2023/07/13	17.2	99.10	1	99.30	98.60	16.2	8,150	0.20%
2023/07/12	17	102.41	36	102.20	98.80	-19	8,068	-0.24%
2023/07/11	12	100.20	9	99.96	101.00	3	7,945	0.04%
2023/07/10	3.1	96.25	1	96.50	96.10	2.1	7,693	0.03%
2023/07/07	1	95.30	3.4	95.48	95.50	-2.4	7,880	-0.03%
2023/07/06	2	96.60	6	96.77	96.50	-4	8,073	-0.05%
2023/07/05	5	98.68	5	99.02	97.60	0	8,410	0.00%
2023/07/04	11	98.08	8	99.43	98.10	3	8,317	0.04%
2023/07/03	1	98.60	11	98.75	99.00	-10	8,269	-0.12%
2023/06/30	0	0.00	4	97.10	97.10	-4	8,280	-0.05%
2023/06/28	12	95.60	80	95.50	95.20	-68	8,620	-0.79%
2023/06/27	12	96.73	0	0.00	96.10	12	8,836	0.14%
2023/06/26	9	97.56	1	97.30	97.30	8	8,955	0.09%
2023/06/21	8	101.73	20	101.93	99.00	-12	9,123	-0.13%
2023/06/20	8	98.64	6	98.62	99.80	2	9,440	0.02%
2023/06/19	3	97.30	1	97.60	97.00	2	9,743	0.02%
2023/06/16	21.3	98.33	3	99.40	97.00	18.3	9,932	0.18%
2023/06/15	11	99.95	18	99.97	99.60	-7	9,969	-0.07%
2023/06/14	18	100.00	1	100.00	99.50	17	10,122	0.17%
2023/06/13	5	103.40	2	104.25	103.00	3	10,142	0.03%
2023/06/12	18	103.72	14	102.68	103.00	4	10,296	0.04%
2023/06/09	6	99.55	28	97.75	102.00	-22	10,016	-0.22%
2023/06/08	1	94.10	1	93.80	93.50	0	9,936	0.00%
2023/06/07	10	94.93	4	94.75	94.70	6	10,232	0.06%
2023/06/06	1	93.80	5	94.78	94.00	-4	10,459	-0.04%
2023/06/05	1	95.60	12	95.14	96.00	-11	10,901	-0.10%
2023/06/02	6.1	94.75	4	94.58	93.60	2.1	12,184	0.02%
2023/06/01	4	94.88	10	95.29	94.60	-6	12,289	-0.05%
2023/05/31	9	95.33	0	0.00	94.60	9	12,517	0.07%
2023/05/30	6	95.93	1	96.00	94.70	5	12,536	0.04%
2023/05/29	18	94.54	14.2	95.54	96.20	3.8	12,592	0.03%
2023/05/26	11.2	90.98	2.2	91.25	90.60	9	12,507	0.07%
2023/05/25	6.2	92.37	4.3	92.05	91.50	1.9	12,538	0.02%
2023/05/24	3	93.40	0	0.00	93.20	3	12,710	0.02%
2023/05/23	11	93.85	3.1	93.56	93.60	7.9	12,835	0.06%
2023/05/22	3.3	92.40	1.2	93.60	93.80	2.1	12,875	0.02%
2023/05/19	2.1	92.02	2	91.90	91.90	0.1	13,267	0.00%
2023/05/18	8	93.68	4.3	92.86	93.00	3.8	13,742	0.03%
2023/05/17	2	91.50	1	91.10	91.00	1	13,940	0.01%
2023/05/16	3.1	90.18	3	90.07	90.00	0.1	13,986	0.00%
2023/05/15	1.1	90.23	0	0.00	90.00	1.1	13,996	0.01%
2023/05/12	1	91.80	0	0.00	91.40	1	14,133	0.01%
2023/05/11	45	91.59	2.2	91.96	91.10	42.9	14,362	0.30%
2023/05/10	14.2	92.00	12	92.66	92.20	2.2	14,490	0.02%
2023/05/09	6.4	91.37	2	91.10	91.10	4.4	14,596	0.03%
2023/05/08	1.1	94.16	2.1	93.97	93.30	-1	14,581	-0.01%
2023/05/05	1	94.00	1	94.50	93.10	0	14,675	0.00%
2023/05/04	2	92.65	1	93.00	92.90	1	14,904	0.01%
2023/05/03	3	93.53	42	93.50	93.00	-39	15,361	-0.25%
2023/05/02	3	94.80	4	95.13	95.20	-1	15,731	-0.01%
2023/04/28	6	92.72	3	92.63	91.70	3	16,037	0.02%
2023/04/27	6	92.27	6	91.58	92.10	0	16,013	0.00%
2023/04/26	3	92.00	4	92.28	92.50	-1	15,945	-0.01%
2023/04/25	14	90.64	12	93.01	90.60	2	15,842	0.01%
2023/04/24	2	94.40	0	0.00	93.00	2	15,628	0.01%
2023/04/21	10	97.19	7	96.76	95.40	3	15,461	0.02%
2023/04/20	4	102.13	1	101.00	101.00	3	15,340	0.02%
2023/04/19	0	0.00	2	102.50	102.00	-2	15,417	-0.01%
2023/04/18	5	104.80	1	104.00	104.00	4	15,439	0.03%
2023/04/17	4	104.75	3	105.67	105.00	1	15,476	0.01%
2023/04/14	5	104.50	2	105.00	104.00	3	15,556	0.02%
2023/04/13	6	107.50	1	106.50	107.00	5	15,460	0.03%
2023/04/12	11	107.77	14	108.39	107.50	-3	15,398	-0.02%
2023/04/11	6	109.00	7	108.93	110.00	-1	15,199	-0.01%
2023/04/10	6	108.83	5	109.70	110.00	1	14,998	0.01%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/04/06	1	104.00	1	102.50	104.00	0	14,632	0.00%
2023/03/31	2	103.75	0	0.00	104.00	2	14,613	0.01%
2023/03/30	2	103.75	1	103.50	103.50	1	14,560	0.01%
2023/03/29	7	102.07	13.1	102.07	101.00	-6	14,503	-0.04%
2023/03/28	13	104.96	11	106.09	104.00	2	14,356	0.01%
2023/03/27	6	110.92	2	112.50	110.00	4	14,082	0.03%
2023/03/24	4	111.50	6	112.67	112.00	-2	13,971	-0.01%
2023/03/23	83	113.60	14.1	112.18	112.00	68.9	13,799	0.50%
2023/03/22	4	111.88	28	111.32	115.50	-24	13,314	-0.18%
2023/03/21	12	107.04	27	107.04	105.00	-15	12,926	-0.12%
2023/03/20	5	105.60	15	106.20	108.00	-10	12,746	-0.08%
2023/03/17	12	105.38	50	104.29	106.50	-38	12,745	-0.30%
2023/03/16	52	103.19	31	104.02	103.00	21	12,593	0.17%
2023/03/15	4	109.12	27	108.56	107.00	-23	12,521	-0.18%
2023/03/14	10	105.00	14	105.96	104.50	-4	12,311	-0.03%
2023/03/13	9	104.67	13	105.23	106.50	-4	12,340	-0.03%
2023/03/10	9	105.72	5	105.70	103.50	4	12,328	0.03%
2023/03/09	44	110.39	50	108.22	110.00	-6	12,477	-0.05%
2023/03/08	28	110.50	15.1	110.87	111.50	12.9	12,469	0.10%
2023/03/07	94.3	106.29	36	107.99	109.00	58.3	12,413	0.47%
2023/03/06	10	99.80	28.1	102.84	103.50	-18.1	11,838	-0.15%
2023/03/03	20	94.11	25	94.65	94.40	-5	12,404	-0.04%
2023/03/02	1	92.20	0	0.00	91.70	1	12,570	0.01%
2023/03/01	23	92.32	16	93.27	91.80	7	12,851	0.05%
2023/02/24	0	0.00	4	93.78	93.60	-4	12,882	-0.03%
2023/02/23	1	92.20	11	92.63	92.20	-10	12,880	-0.08%
2023/02/22	14	90.67	166	91.70	90.90	-152	12,988	-1.17%	大賣/鉅額交易
2023/02/21	23	95.71	23	94.93	94.50	0	12,897	0.00%
2023/02/20	51	95.07	26	94.83	94.60	25	12,891	0.19%
2023/02/17	62	94.28	47	94.37	95.00	15	12,912	0.12%
2023/02/16	26	92.19	54	93.42	94.60	-28	12,624	-0.22%
2023/02/15	116	89.38	2.1	89.75	88.00	113.9	12,386	0.92%	大買/鉅額交易
2023/02/14	1	88.50	6	88.27	87.50	-5	12,368	-0.04%
2023/02/13	45	89.54	42	89.04	88.60	3	12,443	0.02%
2023/02/10	13	90.45	64	91.66	89.10	-51	12,553	-0.41%
2023/02/09	60	91.52	49.1	90.47	90.90	10.9	12,514	0.09%
2023/02/08	73	90.56	61	90.17	90.70	12	12,414	0.10%
2023/02/07	33	89.73	12	89.18	90.50	21	12,392	0.17%
2023/02/06	14	88.45	2	87.65	88.10	12	12,440	0.10%
2023/02/03	6	89.53	2	90.20	89.10	4	12,639	0.03%
2023/02/02	40	90.35	65.4	89.66	89.50	-25.4	12,692	-0.20%
2023/02/01	21	89.43	75	90.38	90.30	-54	12,632	-0.43%
2023/01/31	58	87.72	59	87.10	88.30	-1	12,403	-0.01%
2023/01/30	68	85.15	73.4	84.80	85.30	-5.4	12,178	-0.04%
2023/01/17	0	0.00	3	79.60	79.30	-3	11,917	-0.03%
2023/01/16	7	78.44	6	78.33	78.80	1	12,212	0.01%
2023/01/13	0	0.00	1	77.50	77.50	-1	12,565	-0.01%
2023/01/12	3	79.30	15	78.73	77.80	-12	12,770	-0.09%
2023/01/11	2	79.00	1	78.70	78.80	1	12,869	0.01%
2023/01/10	53.2	79.65	4	79.83	79.00	49.2	13,023	0.38%
2023/01/09	11	79.84	26	79.98	80.00	-15	13,135	-0.11%
2023/01/06	24	77.78	4	77.58	77.80	20	13,281	0.15%
2023/01/05	10.5	77.33	6	77.25	76.70	4.5	13,519	0.03%
2023/01/04	8.1	77.23	12.3	77.54	77.00	-4.2	13,624	-0.03%
2023/01/03	0	0.00	1	74.50	75.30	-1	13,703	-0.01%
2022/12/30	0.3	74.93	0.3	74.50	74.20	0	14,126	0.00%
2022/12/29	2	73.55	3.3	73.85	74.60	-1.3	14,889	-0.01%
2022/12/28	2.2	74.20	0.1	74.70	73.70	2.1	15,868	0.01%
2022/12/26	1.1	75.35	1	74.70	74.70	0.1	16,268	0.00%
2022/12/23	8	74.70	12	74.78	75.30	-4	16,481	-0.02%
2022/12/22	12	75.32	6.1	75.42	75.30	5.9	16,613	0.04%
2022/12/21	8.1	74.90	5	74.32	74.20	3.1	16,826	0.02%
2022/12/20	3	75.97	7	75.21	74.50	-4	16,913	-0.02%
2022/12/19	4	77.70	4	77.88	77.90	0	17,031	0.00%
2022/12/16	12.4	79.15	8	79.48	79.00	4.4	17,151	0.03%
2022/12/15	5	80.80	6	81.03	81.40	-1	17,209	-0.01%
2022/12/14	6	79.88	2	80.10	80.60	4	17,370	0.02%
2022/12/13	5	79.46	13	79.10	78.70	-8	17,508	-0.05%
2022/12/12	10	79.73	1.2	80.49	79.50	8.8	17,637	0.05%
2022/12/09	8	80.65	4	79.83	79.80	4	17,789	0.02%
2022/12/08	2	81.00	6	81.47	81.90	-4	17,970	-0.02%
2022/12/07	10	80.76	18	80.57	79.80	-8	18,154	-0.04%
2022/12/06	22.4	82.25	6	81.27	81.40	16.4	18,155	0.09%
2022/12/05	11	83.75	4.2	83.94	83.50	6.8	18,273	0.04%
2022/12/02	92	85.54	65	85.12	84.60	27	18,370	0.15%
2022/12/01	25	84.98	57.2	84.09	84.60	-32.2	18,456	-0.17%
2022/11/30	52	82.47	52	82.02	82.60	0	18,425	0.00%
2022/11/29	65	81.73	95	82.49	81.20	-30	18,659	-0.16%
2022/11/28	103	82.09	57	82.52	82.20	46	18,821	0.24%	大買/
2022/11/25	23	79.07	40.5	79.21	80.50	-17.5	18,450	-0.09%
2022/11/24	10	75.10	17	74.19	76.30	-7	18,061	-0.04%
2022/11/23	13.2	73.32	11	73.35	73.00	2.2	17,997	0.01%
2022/11/22	5	76.64	1	77.50	76.00	4	17,967	0.02%
2022/11/21	2	78.40	6	78.67	78.30	-4	18,649	-0.02%
2022/11/18	12	78.09	3	78.53	77.10	9	19,544	0.05%
2022/11/17	2	77.50	2	78.40	78.40	0	19,617	0.00%
2022/11/16	3	77.40	18	77.92	77.00	-15	19,635	-0.08%
2022/11/15	2	76.70	1	77.00	77.00	1	19,744	0.01%
2022/11/14	3	75.50	2.4	77.03	77.20	0.6	19,968	0.00%
2022/11/11	4.2	76.42	4	77.60	75.20	0.2	19,955	0.00%
2022/11/10	7	77.06	22	76.79	75.70	-15	19,829	-0.08%
2022/11/09	17	77.99	21	77.91	78.10	-4	19,936	-0.02%
2022/11/08	14.2	77.58	19	77.68	76.50	-4.8	19,924	-0.02%
2022/11/07	7	77.53	11	77.70	77.50	-4	19,859	-0.02%
2022/11/04	13	77.51	14	76.79	77.60	-1	19,985	0.00%
2022/11/03	6	76.65	7	76.74	77.20	-1	20,068	0.00%
2022/11/02	11	75.99	20	76.15	76.40	-9	20,064	-0.04%
2022/11/01	7	75.40	4	75.75	75.00	3	19,958	0.02%
2022/10/31	17	75.26	5	75.32	75.00	12	19,861	0.06%
2022/10/28	7	74.07	5	74.18	74.40	2	20,090	0.01%
2022/10/27	35	72.06	4	72.13	74.20	31	20,228	0.15%
2022/10/26	2	71.25	27	70.70	69.60	-25	20,115	-0.12%
2022/10/25	2	72.10	3	72.90	71.50	-1	19,950	-0.01%
2022/10/24	32.1	74.76	4	74.73	73.60	28.1	19,839	0.14%
2022/10/21	11	71.80	10.1	73.04	72.20	0.9	19,616	0.00%
2022/10/20	10	68.85	5	70.54	70.60	5	19,332	0.03%
2022/10/19	4.1	70.38	1	70.40	70.00	3.1	19,185	0.02%
2022/10/18	11	71.42	1	73.50	70.70	10	19,100	0.05%
2022/10/17	6	70.75	5	70.68	72.00	1	19,008	0.01%
2022/10/14	7	73.43	14	74.42	74.00	-7	18,966	-0.04%
2022/10/13	13	71.99	18	71.33	69.70	-5	18,974	-0.03%
2022/10/12	23	74.23	23	74.77	75.00	0	18,989	0.00%
2022/10/11	3	73.83	7	73.56	73.40	-4	18,950	-0.02%
2022/10/07	11	75.40	11	75.90	75.40	0	18,894	0.00%
2022/10/06	37	74.64	35	74.30	76.80	2	18,693	0.01%
2022/10/05	42.4	76.35	25	75.89	74.30	17.4	18,224	0.10%
2022/10/04	18	82.96	15	82.70	82.50	3	17,473	0.02%
2022/10/03	4	82.38	2	82.30	81.20	2	17,672	0.01%
2022/09/30	12	80.16	6	81.53	83.00	6	17,865	0.03%
2022/09/29	6	80.68	6	79.70	79.60	0	17,877	0.00%
2022/09/28	4	80.13	2	79.25	77.50	2	17,890	0.01%
2022/09/27	0	0.00	1	80.40	82.50	-1	17,924	-0.01%
2022/09/26	11.1	80.45	8	81.85	80.00	3.1	18,114	0.02%
2022/09/23	12	86.08	5	86.80	86.00	7	18,363	0.04%
2022/09/22	2	87.20	1	88.40	88.50	1	18,579	0.01%
2022/09/21	9	88.07	6	87.85	86.60	3	18,863	0.02%
2022/09/20	2	88.80	1	88.70	89.50	1	18,796	0.01%
2022/09/19	0	0.00	2	87.00	87.40	-2	18,821	-0.01%
2022/09/16	8.1	86.10	1	87.10	84.80	7.1	18,763	0.04%
2022/09/15	37	90.29	23	91.11	87.90	14	18,640	0.08%
2022/09/14	13	88.88	13	86.47	89.70	0	18,407	0.00%
2022/09/13	8	88.90	2	89.55	88.30	6	18,264	0.03%
2022/09/12	6	89.58	0	0.00	89.50	6	18,246	0.03%
2022/09/08	3	90.63	8	89.73	91.00	-5	18,134	-0.03%
2022/09/07	19	87.68	11	88.25	87.50	8	18,053	0.04%
2022/09/06	25	92.14	12	92.88	91.60	13	17,892	0.07%
2022/09/05	17	96.02	5	98.30	94.50	12	17,786	0.07%
2022/09/02	8	94.04	49	94.51	95.30	-41	17,609	-0.23%
2022/09/01	30	91.70	11	94.42	91.70	19	17,213	0.11%
2022/08/31	31	94.16	17	94.61	95.50	14	17,043	0.08%
2022/08/30	6	92.62	22	92.90	92.50	-16	17,097	-0.09%
2022/08/29	31	91.65	7	92.13	90.90	24	17,066	0.14%
2022/08/26	21	92.46	34.1	94.08	95.50	-13.1	17,160	-0.08%
2022/08/25	10	91.47	44	89.33	89.70	-34	16,701	-0.20%
2022/08/24	17	84.81	10	84.52	84.40	7	15,928	0.04%
2022/08/23	24	87.23	15	87.57	87.10	9	15,808	0.06%
2022/08/22	20	87.90	45	88.28	88.00	-25	15,853	-0.16%
2022/08/19	42	86.82	38	86.92	86.70	4	15,739	0.03%
2022/08/18	0	0.00	9	83.89	84.30	-9	15,621	-0.06%
2022/08/17	12	83.09	11	84.27	82.30	1	15,682	0.01%
2022/08/16	17	84.31	11	84.56	84.30	6	15,606	0.04%
2022/08/15	1	81.90	24	81.47	81.70	-23	15,326	-0.15%
2022/08/12	5	80.00	15	80.49	80.80	-10	15,375	-0.07%
2022/08/11	31	80.39	54	80.76	80.20	-23	15,485	-0.15%
2022/08/10	16	79.86	15	80.21	80.50	1	15,481	0.01%
2022/08/09	12	77.46	13	77.33	78.40	-1	15,537	-0.01%
2022/08/08	4	76.58	1	75.50	76.50	3	15,929	0.02%
2022/08/05	2	75.10	3	74.83	75.30	-1	16,352	-0.01%
2022/08/04	11	72.06	13	71.62	74.50	-2	16,567	-0.01%
2022/08/03	8	72.89	5	71.36	70.60	3	16,597	0.02%
2022/08/02	18	78.43	1	76.70	77.50	17	16,489	0.10%
2022/08/01	10	80.20	1.2	79.92	80.80	8.8	16,489	0.05%
2022/07/29	37	80.16	51	79.27	80.50	-14	16,575	-0.08%
2022/07/28	17	78.27	51	79.68	77.80	-34	17,244	-0.20%
2022/07/27	70	80.37	15	80.65	80.50	55	17,397	0.32%
2022/07/26	29	80.70	14	82.11	80.10	15	17,464	0.09%
2022/07/25	5	81.00	1	81.20	81.20	4	17,446	0.02%
2022/07/22	11	81.09	9.1	81.27	81.00	2	17,530	0.01%
2022/07/21	21	79.85	18	80.63	81.40	3	17,547	0.02%
2022/07/20	11	80.04	43	80.65	80.40	-32	17,436	-0.18%
2022/07/19	45	78.88	29	79.11	78.30	16	17,307	0.09%
2022/07/18	19	75.42	29	76.19	76.50	-10	17,109	-0.06%
2022/07/15	25	75.46	35	75.75	75.70	-10	17,313	-0.06%
2022/07/14	4	74.55	39	74.04	75.50	-35	17,370	-0.20%
2022/07/13	43	73.74	41	74.84	72.90	2	17,232	0.01%
2022/07/12	22	70.25	15	70.57	71.50	7	17,024	0.04%
2022/07/11	6	72.75	32	72.29	72.10	-26	17,029	-0.15%
2022/07/08	25.1	69.06	12	70.19	70.90	13.1	16,858	0.08%
2022/07/07	7	64.30	3	64.23	64.50	4	16,588	0.02%
2022/07/06	10	62.50	4	61.45	60.90	6	16,532	0.04%
2022/07/05	2	63.70	3	63.37	64.70	-1	16,582	-0.01%
2022/07/04	4	62.50	1	62.20	62.00	3	16,523	0.02%
2022/07/01	38	65.26	10	67.91	64.10	28	16,602	0.17%
2022/06/30	21	71.58	12	72.08	71.10	9	16,349	0.06%
2022/06/29	27	79.22	14	79.92	78.90	13	16,293	0.08%
2022/06/28	8	83.94	20	84.30	84.20	-12	16,494	-0.07%
2022/06/27	2	84.10	106	85.43	86.00	-104	17,864	-0.58%	大賣/鉅額交易
2022/06/24	2	81.90	5	82.26	82.30	-3	18,257	-0.02%
2022/06/23	3	79.87	1	80.30	80.80	2	18,721	0.01%
2022/06/22	5	80.60	0	0.00	79.60	5	19,474	0.03%
2022/06/21	0	0.00	9	82.02	82.80	-9	19,674	-0.05%
2022/06/20	25	79.78	8	80.49	78.80	17	19,738	0.09%
2022/06/17	2	81.35	3	82.47	83.00	-1	19,699	-0.01%
2022/06/16	104.1	85.18	19	84.44	81.10	85.1	19,870	0.43%	大買/
2022/06/15	8	86.23	4	87.50	85.10	4	20,269	0.02%
2022/06/14	8	86.38	17	88.11	87.10	-9	20,458	-0.04%
2022/06/13	1	87.40	10	88.89	87.30	-9	20,206	-0.04%
2022/06/10	14	87.21	14	87.72	88.50	0	19,935	0.00%
2022/06/09	16	87.98	14	87.90	87.30	2	19,737	0.01%
2022/06/08	5	87.88	2	88.40	86.50	3	19,504	0.02%
2022/06/07	2	86.45	9	87.49	87.90	-7	19,104	-0.04%
2022/06/06	32	86.51	42	86.52	85.70	-10	18,765	-0.05%
2022/06/02	9	86.09	39	86.62	86.10	-30	18,378	-0.16%
2022/06/01	9	84.96	13	85.25	83.80	-4	17,994	-0.02%
2022/05/31	3	83.30	13	83.11	83.50	-10	17,767	-0.06%
2022/05/30	3	81.27	5	81.24	82.50	-2	17,644	-0.01%
2022/05/27	2	78.70	12	79.00	78.70	-10	17,448	-0.06%
2022/05/26	20	78.88	2	78.25	78.00	18	17,330	0.10%
2022/05/25	9	81.37	7	81.33	81.70	2	17,091	0.01%
2022/05/24	50	82.87	25	83.38	81.00	25	16,961	0.15%
2022/05/23	2	82.85	0	0.00	83.00	2	16,866	0.01%
2022/05/20	7	84.30	4	84.75	84.00	3	16,821	0.02%
2022/05/19	22	82.50	19	82.07	83.50	3	16,806	0.02%
2022/05/18	2	85.00	2	84.70	84.20	0	16,616	0.00%
2022/05/17	8	85.78	34	85.75	86.20	-26	16,414	-0.16%
2022/05/16	80	87.17	119	85.94	85.00	-39	16,157	-0.24%	大賣/
2022/05/13	23	85.22	86	86.27	87.30	-63	15,645	-0.40%
2022/05/12	18	85.03	5	83.28	80.40	13	15,209	0.09%
2022/05/11	122	85.52	40	85.93	85.30	82	14,870	0.55%	大買/
2022/05/10	9	83.77	26	81.99	85.20	-17	14,480	-0.12%
2022/05/09	7	82.19	3	81.57	81.10	4	14,362	0.03%
2022/05/06	23	82.01	20	82.43	82.00	3	14,360	0.02%
2022/05/05	52	86.68	24.1	88.18	85.10	27.9	14,232	0.20%
2022/05/04	16	83.35	20	83.42	84.80	-4	13,475	-0.03%
2022/05/03	5	81.40	8	80.73	80.70	-3	13,252	-0.02%
2022/04/29	1	78.00	0	0.00	77.50	1	13,126	0.01%
2022/04/28	6	78.23	1	78.10	77.30	5	13,094	0.04%
2022/04/27	29	79.83	79	76.78	80.30	-50	12,991	-0.38%
2022/04/26	9	80.09	6	80.47	80.00	3	12,879	0.02%
2022/04/25	22	79.35	7	79.54	79.00	15	12,807	0.12%
2022/04/22	3	84.50	2	84.20	83.40	1	12,705	0.01%
2022/04/21	12.1	85.53	25	86.56	84.20	-12.9	12,629	-0.10%
2022/04/20	12	83.20	20	82.70	84.70	-8	12,311	-0.06%
2022/04/19	9	81.97	11	81.85	80.60	-2	12,139	-0.02%
2022/04/18	4	79.95	8	78.26	80.10	-4	12,088	-0.03%
2022/04/15	72	81.85	13.1	79.95	79.10	59	12,056	0.49%
2022/04/14	11.1	82.52	20	81.92	83.00	-9	11,981	-0.07%
2022/04/13	2	79.60	2	79.35	79.90	0	11,840	0.00%
2022/04/12	6	79.62	16	79.33	79.40	-10	11,767	-0.08%
2022/04/11	28	80.12	35	80.56	79.20	-7	11,731	-0.06%
2022/04/08	21	82.01	50	82.37	83.00	-29	11,552	-0.25%
2022/04/07	19	83.02	17	84.29	81.30	2	11,354	0.02%
2022/04/06	30	86.14	13	86.13	87.00	17	10,952	0.16%
2022/04/01	12	85.43	20	85.25	87.40	-8	10,763	-0.07%
2022/03/31	34	87.03	13	87.28	86.50	21	10,500	0.20%
2022/03/30	103	90.44	66	89.57	85.10	37	10,152	0.36%	大買/
2022/03/29	47	88.33	67	87.96	86.90	-20	8,872	-0.23%
2022/03/28	45.1	86.36	28	86.44	88.00	17	8,344	0.20%
2022/03/25	51	85.53	43	85.49	85.00	8	8,081	0.10%
2022/03/24	21	80.49	67	81.91	82.70	-46	7,595	-0.61%
2022/03/23	40	80.81	39.1	80.34	80.20	1	7,494	0.01%
2022/03/22	4	79.38	9	79.59	80.10	-5	7,369	-0.07%
2022/03/21	33	81.03	23	80.41	80.40	10	7,280	0.14%
2022/03/18	78	78.76	20	80.17	81.00	58	6,995	0.83%
2022/03/17	13	75.93	60	76.43	77.50	-47	6,435	-0.73%
2022/03/16	9	72.00	3	71.23	70.50	6	6,070	0.10%
2022/03/15	1	71.50	0	0.00	69.80	1	6,006	0.02%
2022/03/14	0	0.00	2	71.50	71.60	-2	6,020	-0.03%
2022/03/11	1	69.70	2	70.00	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	1	69.30	69.80	-1	6,206	-0.02%
2022/03/09	2	67.00	4	66.53	67.30	-2	6,373	-0.03%
2022/03/08	2	66.80	3	67.90	66.10	-1	6,511	-0.02%
2022/03/07	7	67.54	8	68.08	68.00	-1	6,584	-0.02%
2022/03/04	5	71.00	1	71.60	71.00	4	6,692	0.06%
2022/03/03	3	71.80	10	72.02	71.80	-7	6,869	-0.10%
2022/03/02	6	70.58	2	70.15	70.80	4	6,995	0.06%
2022/03/01	0	0.00	7	69.93	70.00	-7	7,070	-0.10%
2022/02/24	2	67.15	0	0.00	67.30	2	7,353	0.03%
2022/02/23	1	69.40	0	0.00	70.30	1	7,489	0.01%
2022/02/22	5	70.16	31	69.74	69.60	-26	8,067	-0.32%
2022/02/21	6	72.87	0	0.00	72.00	6	8,202	0.07%
2022/02/18	3	75.20	0	0.00	74.90	3	8,234	0.04%
2022/02/17	0	0.00	3	74.73	75.00	-3	8,506	-0.04%
2022/02/16	0	0.00	3	74.80	74.20	-3	8,716	-0.03%
2022/02/14	3	75.00	5	74.48	73.70	-2	9,171	-0.02%
2022/02/11	5	74.10	1	75.50	74.60	4	9,339	0.04%
2022/02/10	5	74.92	4	74.50	74.10	1	9,646	0.01%
2022/02/09	3	74.33	1	74.60	74.90	2	10,150	0.02%
2022/02/08	1	72.50	7	72.24	73.10	-6	10,373	-0.06%
2022/02/07	3	67.53	0	0.00	69.50	3	10,794	0.03%
2022/01/25	1	67.90	1	69.80	67.40	0	13,250	0.00%
2022/01/24	0	0.00	7	69.14	69.60	-7	13,889	-0.05%
2022/01/21	5	69.76	0	0.00	68.80	5	14,547	0.03%
2022/01/20	3	70.13	5.2	70.94	71.70	-2.2	14,836	-0.01%
2022/01/19	0	0.00	6	69.85	70.40	-6	15,228	-0.04%
2022/01/18	4	71.08	3	70.90	70.60	1	15,712	0.01%
2022/01/17	0	0.00	2	70.20	70.50	-2	16,133	-0.01%
2022/01/14	0	0.00	2	68.70	68.80	-2	16,872	-0.01%
2022/01/13	4	67.95	0	0.00	67.80	4	18,004	0.02%
2022/01/12	3	68.53	2	69.10	69.30	1	18,680	0.01%
2022/01/11	6	69.73	1	70.00	69.30	5	19,714	0.03%
2022/01/10	3	70.43	7	70.63	71.00	-4	20,336	-0.02%
2022/01/07	7	72.16	1	70.90	70.90	6	20,476	0.03%
2022/01/06	14	75.19	2	75.05	75.10	12	20,452	0.06%
2022/01/05	8	77.86	25	78.80	77.40	-17	20,554	-0.08%
2022/01/04	10.2	79.93	9.1	80.55	79.80	1.1	20,676	0.01%
2022/01/03	11	79.15	1	79.40	79.40	10	20,793	0.05%
2021/12/30	3	78.33	4	78.73	78.60	-1	20,844	0.00%
2021/12/29	6	78.43	1	78.20	78.20	5	20,889	0.02%
2021/12/28	7	78.93	3	78.53	78.40	4	20,964	0.02%
2021/12/27	2	78.75	3	78.73	78.30	-1	21,037	0.00%
2021/12/24	20	80.32	1	82.30	78.90	19	21,060	0.09%
2021/12/23	12	81.60	8	81.55	81.90	4	20,859	0.02%
2021/12/22	4	81.05	19	80.99	80.10	-15	20,690	-0.07%
2021/12/21	46	81.27	33	81.70	80.50	13	20,637	0.06%
2021/12/20	20.1	80.76	61	80.44	81.20	-40.9	20,361	-0.20%
2021/12/17	43	77.92	31	77.89	79.10	12	20,033	0.06%
2021/12/16	15	75.97	3	76.50	76.80	12	19,849	0.06%
2021/12/15	5	74.74	1	75.60	74.70	4	19,824	0.02%
2021/12/14	4	75.68	7	74.51	74.30	-3	19,865	-0.02%
2021/12/13	3	77.47	1	77.90	77.60	2	19,910	0.01%
2021/12/10	1	75.90	3	76.73	76.80	-2	19,926	-0.01%
2021/12/09	2	76.50	4	76.13	76.10	-2	19,940	-0.01%
2021/12/08	36	76.96	31	77.11	76.90	5	20,136	0.02%
2021/12/07	13	76.81	10	76.57	76.10	3	20,292	0.01%
2021/12/06	1	76.90	3	77.83	78.30	-2	20,271	-0.01%
2021/12/03	22	77.67	21	77.51	77.50	1	20,361	0.00%
2021/12/02	11	76.34	15	75.53	75.00	-4	20,358	-0.02%
2021/12/01	3	76.73	2	76.80	76.90	1	20,366	0.00%
2021/11/30	11	78.47	2	78.00	77.30	9	20,478	0.04%
2021/11/29	5	75.42	24	74.83	77.60	-19	20,598	-0.09%
2021/11/26	27	76.57	22	77.34	76.50	5	20,615	0.02%
2021/11/25	2	79.05	2	78.85	78.30	0	20,637	0.00%
2021/11/24	9	79.31	4	78.80	78.90	5	20,597	0.02%
2021/11/23	16	80.32	8	81.10	78.80	8	20,591	0.04%
2021/11/22	17	81.91	6	81.13	81.20	11	20,602	0.05%
2021/11/19	46	83.33	81	82.93	82.80	-35	20,706	-0.17%
2021/11/18	19	81.19	14	81.85	80.90	5	20,386	0.02%
2021/11/17	40	80.07	18	79.56	80.00	22	20,482	0.11%
2021/11/16	38	78.53	25	80.80	78.00	13	20,495	0.06%
2021/11/15	15	81.68	8	81.05	81.10	7	20,416	0.03%
2021/11/12	32	83.23	27	83.80	82.70	5	20,441	0.02%
2021/11/11	16	82.15	12	81.64	81.30	4	20,341	0.02%
2021/11/10	8	79.50	4	80.00	81.10	4	20,252	0.02%
2021/11/09	7	79.19	68	79.52	79.90	-61	20,149	-0.30%
2021/11/08	37	83.25	29	82.92	80.20	8	19,853	0.04%
2021/11/05	15	87.38	13	87.18	88.10	2	19,486	0.01%
2021/11/04	37	87.79	40	87.36	85.90	-3	19,319	-0.02%
2021/11/03	52	87.17	29	88.23	88.00	23	18,964	0.12%
2021/11/02	83	90.56	97.1	87.15	85.30	-14.1	18,323	-0.08%
2021/11/01	49	87.01	62	87.76	89.30	-13	16,847	-0.08%
2021/10/29	45	83.37	53	82.38	81.20	-8	16,846	-0.05%
2021/10/28	19	80.36	19	80.96	79.80	0	16,505	0.00%
2021/10/27	30	79.56	78	79.50	80.90	-48	16,351	-0.29%
2021/10/26	46	79.88	43	80.02	77.70	3	16,176	0.02%
2021/10/25	39	80.10	14	80.14	79.70	25	15,891	0.16%
2021/10/22	36	79.07	51	78.41	78.80	-15	15,795	-0.09%
2021/10/21	75	78.53	52.2	79.08	78.80	22.8	15,412	0.15%
2021/10/20	25	75.15	49	74.99	75.40	-24	14,730	-0.16%
2021/10/19	87.2	73.24	65	74.13	75.00	22.2	14,747	0.15%
2021/10/18	74	69.00	52	69.96	70.70	22	14,411	0.15%
2021/10/15	51	64.95	9	65.28	65.80	42	14,578	0.29%
2021/10/14	2	62.05	3	62.57	63.50	-1	15,815	-0.01%
2021/10/13	17.1	63.27	2	62.50	60.20	15.1	16,257	0.09%
2021/10/12	31	65.86	26	65.48	65.50	5	16,739	0.03%
2021/10/08	13	65.42	4	65.13	65.00	9	17,376	0.05%
2021/10/07	10	63.37	18	62.77	63.50	-8	17,904	-0.04%
2021/10/06	5	60.96	4	60.58	59.20	1	18,922	0.01%
2021/10/05	22	59.93	19	60.15	60.30	3	19,696	0.02%
2021/10/04	5	58.16	3	58.67	57.30	2	20,454	0.01%
2021/10/01	5	62.04	0	0.00	60.90	5	21,353	0.02%
2021/09/30	4	62.63	4	63.90	64.80	0	22,208	0.00%
2021/09/29	4	61.75	0	0.00	61.00	4	22,995	0.02%
2021/09/28	2	65.10	1	63.90	63.80	1	23,337	0.00%
2021/09/27	10	65.60	1	65.50	65.50	9	23,859	0.04%
2021/09/24	5	64.86	2	65.85	65.00	3	24,182	0.01%
2021/09/23	3	63.93	2	64.50	64.50	1	24,686	0.00%
2021/09/22	0	0.00	3	62.80	63.20	-3	25,138	-0.01%
2021/09/17	1	63.50	1	64.80	65.40	0	25,646	0.00%
2021/09/16	3	63.77	2	63.75	64.00	1	26,363	0.00%
2021/09/15	0	0.00	6	64.68	64.60	-6	26,693	-0.02%
2021/09/14	2	66.90	3	67.10	66.70	-1	26,858	0.00%
2021/09/13	3	67.00	2	67.60	66.80	1	26,968	0.00%
2021/09/10	13	66.74	7	65.96	66.00	6	26,885	0.02%
2021/09/09	2	66.25	2	66.80	67.00	0	26,926	0.00%
2021/09/08	2	64.90	0	0.00	63.90	2	26,890	0.01%
2021/09/07	2	66.25	1	67.60	68.00	1	26,801	0.00%
2021/09/06	3	67.53	0	0.00	67.10	3	26,727	0.01%
2021/09/03	4	69.35	2	69.55	69.40	2	26,587	0.01%
2021/09/02	6	70.87	3	70.30	69.00	3	26,369	0.01%
2021/09/01	2	73.15	10	72.79	72.20	-8	26,128	-0.03%
2021/08/31	2	73.90	2	74.30	73.80	0	25,922	0.00%
2021/08/30	2	75.20	14	75.01	75.40	-12	25,744	-0.05%
2021/08/27	8	74.80	12	74.74	75.00	-4	25,699	-0.02%
2021/08/26	18	77.54	10	76.52	75.50	8	25,587	0.03%
2021/08/25	28	78.49	14	77.92	77.70	14	25,447	0.06%
2021/08/24	9	80.24	8	79.68	76.80	1	25,198	0.00%
2021/08/23	8	78.25	10	78.34	80.70	-2	24,957	-0.01%
2021/08/20	1	74.48	8	73.84	74.30	-7	24,687	-0.03%
2021/08/19	2	74.50	23	73.30	70.00	-21	24,490	-0.09%
2021/08/18	11	70.64	18	69.60	74.10	-7	24,286	-0.03%
2021/08/17	11	73.91	72	69.14	69.00	-61	24,074	-0.25%
2021/08/16	3	72.97	61	72.82	74.00	-58	23,924	-0.24%
2021/08/13	6	74.38	5	74.92	73.40	1	23,792	0.00%
2021/08/12	2	76.75	30	76.41	76.60	-28	23,655	-0.12%
2021/08/11	30	76.23	4	76.71	75.50	26	23,623	0.11%
2021/08/10	9	78.63	0	0.00	77.80	9	23,485	0.04%
2021/08/09	5	82.26	22	79.35	79.20	-17	23,359	-0.07%
2021/08/06	8	84.10	11	83.80	84.70	-3	23,156	-0.01%
2021/08/05	4	84.33	7	84.09	83.40	-3	22,945	-0.01%
2021/08/04	33	87.31	29	85.47	85.00	4	22,875	0.02%
2021/08/03	8	83.51	14	84.15	85.30	-6	22,243	-0.03%
2021/08/02	8	80.43	6	81.18	80.00	2	21,897	0.01%
2021/07/30	27	81.14	25	81.72	80.30	2	21,732	0.01%
2021/07/29	5	78.42	4	78.20	79.40	1	21,531	0.00%
2021/07/28	9	75.08	8	76.05	76.80	1	21,324	0.00%
2021/07/27	59	84.55	41	82.04	79.80	18	21,054	0.09%
2021/07/26	16	85.56	30.3	86.18	84.50	-14.3	20,746	-0.07%
2021/07/23	51	88.44	27	89.37	85.60	24	20,327	0.12%
2021/07/22	31	91.28	36	91.23	90.20	-5	19,619	-0.03%
2021/07/21	40	90.70	30	91.77	87.00	10	18,911	0.05%
2021/07/20	37	90.28	50	90.49	90.40	-13	18,096	-0.07%
2021/07/19	35	84.64	38	85.56	85.10	-3	16,737	-0.02%
2021/07/16	68	85.68	45	85.10	83.60	23	16,225	0.14%
2021/07/15	43	84.26	35	85.64	87.40	8	15,577	0.05%
2021/07/14	44	85.90	46	84.78	82.80	-2	14,810	-0.01%
2021/07/13	118	98.82	102	98.73	90.00	16	14,018	0.11%	大買/大賣/
2021/07/12	45	95.37	49	96.08	97.70	-4	12,898	-0.03%
2021/07/09	63	89.24	70	89.73	90.60	-7	12,061	-0.06%
2021/07/08	77	87.48	66	87.08	86.50	11	11,259	0.10%
2021/07/07	17	80.46	109.6	82.73	83.90	-92.6	10,270	-0.90%	大賣/
2021/07/06	47.6	76.42	44.1	76.03	76.30	3.5	9,445	0.04%
2021/07/05	26	73.86	17	74.52	75.00	9	8,684	0.10%
2021/07/02	31.1	66.66	40.1	66.60	68.20	-9	8,356	-0.11%
2021/07/01	61.1	64.63	18	62.63	62.00	43.1	7,804	0.55%
2021/06/30	40	66.95	72	67.31	67.10	-32	7,506	-0.43%
2021/06/29	46	66.08	8	66.75	64.00	38	6,969	0.55%
2021/06/28	11	63.11	60.7	63.10	64.30	-49.7	6,481	-0.77%
2021/06/25	67.1	60.53	80.1	62.17	61.00	-13	5,976	-0.22%
2021/06/24	29	59.49	38	59.71	59.90	-9	5,284	-0.17%
2021/06/23	17	56.97	25.3	57.25	57.90	-8.3	4,863	-0.17%
2021/06/22	31	55.87	3	55.47	54.50	28	4,631	0.60%
2021/06/21	8	55.66	17	55.41	53.70	-9	4,497	-0.20%
2021/06/18	17	56.12	19	57.14	56.50	-2	4,504	-0.04%
2021/06/17	5	54.20	12.4	53.88	54.10	-7.4	4,336	-0.17%
2021/06/16	18	53.86	0	0.00	53.30	18	4,278	0.42%
2021/06/15	8	51.55	7	51.63	53.40	1	4,218	0.02%
2021/06/11	0.1	49.55	0	0.00	49.60	0.1	4,177	0.00%
2021/06/10	0.1	49.05	0	0.00	48.90	0.1	4,321	0.00%
2021/06/09	0	49.25	5	49.60	48.75	-5	4,387	-0.11%
2021/06/08	0.1	49.65	10	48.68	49.20	-9.9	4,374	-0.23%
2021/06/04	0.4	49.05	12	48.35	48.70	-11.6	4,397	-0.26%
2021/06/03	5.4	49.24	0	0.00	49.40	5.4	4,415	0.12%
2021/06/02	7	49.75	21	49.40	48.70	-14	4,435	-0.32%
2021/06/01	1.3	49.77	0	0.00	49.80	1.3	4,423	0.03%
2021/05/31	16.2	49.12	1	49.50	49.50	15.2	4,394	0.35%
2021/05/28	0.6	48.08	2	48.50	48.00	-1.4	4,408	-0.03%
2021/05/27	3	47.50	0	0.00	46.35	3	4,421	0.07%
2021/05/26	1.1	46.29	1	46.20	46.20	0.1	4,445	0.00%
2021/05/25	17.1	46.56	6	46.82	45.95	11.1	4,555	0.24%
2021/05/24	11	44.85	3	44.78	44.70	8	4,661	0.17%
2021/05/20	1	43.05	0	0.00	43.30	1	4,975	0.02%
2021/05/17	1	39.00	0	0.00	38.60	1	5,279	0.02%
2021/05/14	1	43.10	0	0.00	42.80	1	5,230	0.02%
2021/05/12	1	42.60	11	42.86	42.40	-10	5,401	-0.19%
2021/05/07	1	49.70	2	50.08	51.10	-1	5,661	-0.02%
2021/05/06	7	49.25	0	0.00	48.50	7	5,666	0.12%
2021/05/05	4	50.10	0	0.00	49.60	4	5,651	0.07%
2021/05/04	4	50.45	1	49.50	50.80	3	5,704	0.05%
2021/05/03	8.4	54.06	2	53.75	53.00	6.4	5,651	0.11%
2021/04/29	8.1	56.44	7	57.49	56.20	1.1	5,621	0.02%
2021/04/28	3	56.20	8	56.48	56.30	-5	5,610	-0.09%
2021/04/27	0.2	56.63	0	0.00	55.90	0.2	5,701	0.00%
2021/04/26	2	56.60	3	56.30	56.80	-1	5,700	-0.02%
2021/04/23	4.2	54.59	39	54.92	55.50	-34.8	5,728	-0.61%
2021/04/22	3.2	55.42	4.1	57.34	54.10	-0.9	5,728	-0.02%
2021/04/21	3	56.50	12	57.53	56.70	-9	5,714	-0.16%
2021/04/20	5	57.46	12.1	57.47	57.20	-7.1	5,717	-0.12%
2021/04/19	1	56.30	1	56.20	56.30	0	5,728	0.00%
2021/04/16	4	55.88	2	55.90	55.70	2	5,875	0.03%
2021/04/15	10	54.00	0	0.00	55.10	10	6,005	0.17%
2021/04/14	5.2	53.67	2	53.05	54.30	3.2	6,093	0.05%
2021/04/13	1.3	56.15	16	55.26	55.10	-14.7	6,184	-0.24%
2021/04/12	16.2	56.25	30	56.80	55.70	-13.8	6,279	-0.22%
2021/04/09	34.1	59.77	8.3	59.46	57.90	25.8	6,309	0.41%
2021/04/08	7.2	58.57	17	59.19	58.80	-9.8	6,388	-0.15%
2021/04/07	3	58.70	4	58.50	58.60	-1	6,541	-0.02%
2021/04/06	5	57.80	7	58.60	59.20	-2	6,738	-0.03%
2021/04/01	10.2	57.68	1	58.10	57.50	9.2	7,016	0.13%
2021/03/31	18.1	57.70	32	57.77	57.70	-13.9	7,777	-0.18%
2021/03/30	6	57.87	0	0.00	58.10	6	8,326	0.07%
2021/03/29	11	59.13	4	60.03	58.70	7	8,496	0.08%
2021/03/26	0	0.00	2	59.10	59.00	-2	8,403	-0.02%
2021/03/25	9	58.37	5	58.90	58.00	4	8,387	0.05%
2021/03/24	1	58.30	14	58.79	58.20	-13	8,406	-0.15%
2021/03/23	11	58.69	6	59.53	58.50	5	8,426	0.06%
2021/03/22	0	0.00	25	58.71	58.50	-25	8,391	-0.30%
2021/03/19	2.1	57.21	0	0.00	56.90	2.1	8,511	0.02%
2021/03/18	12	57.83	1	58.10	57.90	11	8,574	0.13%
2021/03/17	2.1	58.29	31	58.38	58.00	-28.9	8,611	-0.34%
2021/03/16	30	58.41	21	58.56	58.90	9	8,592	0.10%
2021/03/15	0	0.00	2	56.40	57.30	-2	8,512	-0.02%
2021/03/12	1	55.00	2	55.45	54.90	-1	8,502	-0.01%
2021/03/11	0	0.00	3	54.80	55.20	-3	8,569	-0.04%
2021/03/10	14	55.39	6	54.90	54.00	8	8,594	0.09%
2021/03/09	1	54.60	3	53.60	54.00	-2	8,669	-0.02%
2021/03/08	2.1	55.26	0	0.00	54.60	2.1	8,731	0.02%
2021/03/05	3	54.10	3	54.93	55.40	0	8,835	0.00%
2021/03/04	38	54.96	1	55.00	54.10	37	8,975	0.41%
2021/03/03	2	55.30	5	53.80	55.10	-3	9,243	-0.03%
2021/03/02	4.3	55.40	5	57.00	55.00	-0.7	9,312	-0.01%
2021/02/26	4	56.43	3	56.27	56.10	1	9,701	0.01%
2021/02/25	36	58.90	55	57.91	57.50	-19	9,751	-0.19%
2021/02/24	29	60.02	46	58.98	58.50	-17	9,825	-0.17%
2021/02/23	49	60.07	26	60.01	59.40	23	9,700	0.24%
2021/02/22	14	59.70	22	59.73	59.50	-8	9,571	-0.08%
2021/02/19	20	57.90	10	58.29	59.40	10	9,505	0.11%
2021/02/18	1	56.10	0	0.00	56.20	1	9,258	0.01%
2021/02/17	10	54.89	15	55.24	55.40	-5	9,239	-0.05%
2021/02/05	0.5	53.59	1	53.30	53.70	-0.5	9,207	-0.01%
2021/02/04	3.1	53.28	1	54.00	53.20	2.1	9,289	0.02%
2021/02/03	15	54.95	1	53.90	54.80	14	9,367	0.15%
2021/02/02	1	54.70	24	53.07	55.10	-23	9,229	-0.25%
2021/02/01	35	50.86	3	51.10	50.70	32	9,113	0.35%
2021/01/29	44	55.26	37	54.14	53.30	7	9,072	0.08%
2021/01/28	3	52.97	2	53.50	53.90	1	8,943	0.01%
2021/01/27	2	54.30	1	53.20	53.20	1	8,959	0.01%
2021/01/26	14	54.99	3	55.67	54.40	11	8,954	0.12%
2021/01/25	4	53.50	4	54.75	54.90	0	8,906	0.00%
2021/01/22	1	52.40	2	53.70	54.00	-1	8,946	-0.01%
2021/01/21	4	52.01	10	52.16	53.00	-6	8,925	-0.07%
2021/01/20	17	52.75	18	53.04	52.40	-1	9,054	-0.01%
2021/01/19	1	55.70	0	0.00	55.40	1	9,069	0.01%
2021/01/18	2	55.35	10	54.70	55.40	-8	9,089	-0.09%
2021/01/15	9.1	57.55	1	57.00	57.20	8.1	9,174	0.09%
2021/01/14	2	57.90	3	58.83	59.30	-1	9,620	-0.01%
2021/01/13	5	57.16	3	57.30	57.50	2	9,801	0.02%
2021/01/12	10	57.10	27	56.11	56.80	-17	9,872	-0.17%
2021/01/11	7.1	58.13	5	59.30	58.00	2.1	9,898	0.02%
2021/01/08	12.2	58.55	3	58.27	58.20	9.2	9,993	0.09%
2021/01/07	0.1	60.67	6	60.13	60.30	-5.9	9,892	-0.06%
2021/01/06	4.3	58.31	3	59.83	58.00	1.3	9,822	0.01%
2021/01/05	12.7	61.09	13	60.86	61.00	-0.3	9,666	0.00%
2021/01/04	4	62.53	1	62.70	62.70	3	9,527	0.03%
2020/12/31	36	64.07	8.8	63.86	62.20	27.2	9,395	0.29%
2020/12/30	30	63.95	20	63.52	64.00	10	9,184	0.11%
2020/12/29	3	63.83	5	64.62	64.90	-2	8,938	-0.02%
2020/12/28	14	63.21	7	62.99	62.90	7	8,702	0.08%
2020/12/25	29	63.96	17	63.74	61.50	12	8,341	0.14%
2020/12/24	23	57.83	90	58.85	60.80	-67	7,563	-0.89%
2020/12/23	11	55.65	36.1	56.06	55.30	-25.1	7,028	-0.36%
2020/12/22	7	54.04	0	0.00	52.50	7	6,832	0.10%
2020/12/21	13	53.05	6	53.10	53.20	7	6,807	0.10%
2020/12/18	4	54.58	5	54.50	54.50	-1	6,786	-0.01%
2020/12/17	3	55.63	9	56.51	55.80	-6	6,772	-0.09%
2020/12/16	31	55.79	43	55.60	56.50	-12	6,769	-0.18%
2020/12/15	25	54.64	25	55.88	53.20	0	6,680	0.00%
2020/12/14	5	52.50	12	54.78	54.80	-7	6,481	-0.11%
2020/12/11	8	52.61	0	0.00	52.30	8	6,403	0.12%
2020/12/10	14	54.44	16	55.44	54.50	-2	6,348	-0.03%
2020/12/09	7	55.90	19	56.15	56.30	-12	6,319	-0.19%
2020/12/08	2	55.00	5	55.64	56.00	-3	6,278	-0.05%
2020/12/07	9	55.12	3	55.53	55.00	6	6,252	0.10%
2020/12/04	13	54.65	4	54.63	54.30	9	6,197	0.15%
2020/12/03	13	54.24	9	54.29	53.80	4	6,218	0.06%
2020/12/02	5	55.02	5	55.30	55.10	0	6,206	0.00%
2020/12/01	22	55.31	35	55.18	55.80	-13	6,174	-0.21%
2020/11/30	55	57.15	29	56.62	56.80	26	6,154	0.42%
2020/11/27	11	54.43	23	56.01	57.00	-12	6,498	-0.18%
2020/11/26	6	53.12	4	53.05	53.20	2	6,505	0.03%
2020/11/25	29	55.99	28	56.13	53.20	1	6,450	0.02%
2020/11/24	10	53.20	41	52.46	53.20	-31	6,030	-0.51%
2020/11/23	68	52.48	11	52.73	52.80	57	5,986	0.95%
2020/11/20	2	51.20	5	51.00	50.50	-3	5,786	-0.05%
2020/11/19	1	50.10	11	50.42	50.10	-10	5,727	-0.17%
2020/11/18	1	51.90	10	51.13	50.40	-9	5,697	-0.16%
2020/11/17	2	49.23	3	49.70	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	2	48.83	49.80	-2	5,500	-0.04%
2020/11/13	6	47.85	1	48.00	48.00	5	5,523	0.09%
2020/11/12	38	48.79	3	48.52	47.65	35	5,513	0.63%
2020/11/11	32	49.43	15	48.33	49.95	17	5,433	0.31%
2020/11/10	0	0.00	19	48.31	47.65	-19	5,326	-0.36%
2020/11/09	0	0.00	2	47.78	47.90	-2	5,253	-0.04%
2020/11/06	4	48.10	6	48.11	47.70	-2	5,226	-0.04%
2020/11/05	3	48.20	12	47.43	48.15	-9	5,199	-0.17%
2020/11/04	2	47.10	0	0.00	47.20	2	5,151	0.04%
2020/11/03	1	46.20	1	45.75	46.60	0	5,143	0.00%
2020/10/30	1	46.65	1	46.25	44.90	0	5,167	0.00%
2020/10/28	24	49.24	18	49.77	48.45	6	5,053	0.12%
2020/10/27	43	48.86	32	48.51	48.80	11	4,838	0.23%
2020/10/26	1	47.25	24	47.80	47.45	-23	4,697	-0.49%
2020/10/23	12	48.20	16	48.32	48.25	-4	4,629	-0.09%
2020/10/22	25	48.51	26	47.89	48.25	-1	4,490	-0.02%
2020/10/21	31	47.14	15	46.88	46.80	16	3,949	0.41%
2020/10/20	4	45.44	24	45.19	44.55	-20	3,677	-0.54%
2020/10/19	25	44.68	3	44.38	45.20	22	3,537	0.62%
2020/10/16	10	44.76	5	44.17	43.80	5	3,411	0.15%
2020/10/15	0	0.00	5	42.50	41.85	-5	3,144	-0.16%
2020/10/14	5	41.90	0	0.00	41.70	5	3,089	0.16%
2020/10/13	0	0.00	1	41.20	41.35	-1	3,055	-0.03%
2020/09/28	0	0.00	1	39.95	40.05	-1	3,119	-0.03%
2020/09/25	5	37.50	0	0.00	38.15	5	3,112	0.16%
2020/09/24	0	0.00	35	39.75	39.90	-35	3,150	-1.11%
2020/09/22	3	41.38	2	41.45	41.30	1	3,202	0.03%
2020/09/21	0	0.00	2	41.90	41.70	-2	3,166	-0.06%
2020/09/18	0	0.00	4	41.29	41.15	-4	3,106	-0.13%
2020/09/17	0	0.00	2	40.45	40.45	-2	3,066	-0.07%
2020/09/16	1	40.50	1	40.20	40.10	0	3,066	0.00%
2020/09/15	4	40.40	3	40.80	40.45	1	3,056	0.03%
2020/09/11	1	40.30	0	0.00	39.50	1	3,025	0.03%
2020/09/10	1	40.40	2	40.78	40.30	-1	2,994	-0.03%
2020/09/09	7	40.16	4	40.46	40.60	3	2,961	0.10%
2020/09/08	26	40.74	3	40.33	40.25	23	2,957	0.78%
2020/09/07	5	40.31	4	41.11	39.40	1	2,917	0.03%
2020/09/04	8	41.55	7	41.66	41.50	1	2,853	0.04%
2020/09/03	29	42.68	10	42.94	42.60	19	2,812	0.68%
2020/09/02	43	43.00	46	42.86	43.40	-3	2,748	-0.11%
2020/09/01	21	39.63	17	41.10	41.25	4	2,280	0.18%
2020/08/31	20	38.05	3	38.17	37.50	17	2,104	0.81%
2020/08/28	2	37.35	2	37.55	37.25	0	2,253	0.00%
2020/08/27	6	37.53	5	38.20	37.05	1	2,424	0.04%
2020/08/24	5	35.20	0	0.00	35.35	5	2,432	0.21%
2020/08/21	2	35.78	0	0.00	35.60	2	2,421	0.08%
2020/08/20	0	0.00	1	35.35	35.35	-1	2,408	-0.04%
2020/08/19	0	0.00	5	37.90	38.00	-5	2,369	-0.21%
2020/08/07	0	0.00	10	39.32	39.35	-10	2,216	-0.45%
2020/08/06	3	38.35	10	38.71	39.10	-7	2,187	-0.32%
2020/08/05	0	0.00	1	37.25	37.35	-1	2,104	-0.05%
2020/08/04	11	36.43	0	0.00	36.50	11	2,125	0.52%
2020/08/03	0	0.00	3	36.80	36.60	-3	2,128	-0.14%
2020/07/31	1	37.05	0	0.00	37.10	1	2,130	0.05%
2020/07/30	2	36.43	2	37.00	37.05	0	2,124	0.00%
2020/07/29	1	35.60	1	36.35	36.25	0	2,115	0.00%
2020/07/28	6	36.54	15	36.10	35.50	-9	2,120	-0.42%
2020/07/27	6	37.07	0	0.00	36.95	6	2,138	0.28%
2020/07/24	5	38.50	1	38.55	38.10	4	2,143	0.19%
2020/07/23	2	39.43	0	0.00	39.00	2	2,151	0.09%
2020/07/22	3	39.42	3	39.67	39.40	0	2,168	0.00%
2020/07/21	1	38.75	1	38.85	38.90	0	2,205	0.00%
2020/07/20	0	0.00	4	38.31	38.25	-4	2,268	-0.18%
2020/07/17	20	38.30	0	0.00	38.15	20	2,282	0.88%
2020/07/16	5	39.00	9	39.23	39.05	-4	2,293	-0.17%
2020/07/15	7	40.86	2	40.53	40.30	5	2,290	0.22%
2020/07/14	1	41.15	0	0.00	40.90	1	2,318	0.04%
2020/07/13	3	40.75	2	41.10	41.25	1	2,335	0.04%
2020/07/10	10	41.35	0	0.00	40.95	10	2,331	0.43%
2020/07/09	2	42.63	0	0.00	42.10	2	2,334	0.09%
2020/07/08	6	42.76	4	43.53	42.70	2	2,333	0.09%
2020/07/07	2	42.88	1	43.15	42.65	1	2,295	0.04%
2020/07/06	3	43.23	0	0.00	43.20	3	2,329	0.13%
2020/07/03	4	43.45	5	43.55	43.35	-1	2,374	-0.04%
2020/07/02	5	43.01	6	42.29	43.00	-1	2,329	-0.04%
2020/07/01	4	40.29	0	0.00	40.15	4	2,259	0.18%
2020/06/29	0	0.00	3	39.67	39.75	-3	2,283	-0.13%
2020/06/24	1	40.15	0	0.00	40.25	1	2,290	0.04%
2020/06/23	1	40.15	0	0.00	40.20	1	2,310	0.04%
2020/06/19	0	0.00	2	41.40	41.25	-2	2,386	-0.08%
2020/06/18	1	40.65	2	41.58	41.70	-1	2,402	-0.04%
2020/06/17	3	40.87	0	0.00	40.50	3	2,402	0.12%
2020/06/16	2	41.10	0	0.00	41.30	2	2,426	0.08%
2020/06/15	1	41.30	1	42.60	40.80	0	2,470	0.00%
2020/06/11	3	41.98	1	42.60	41.35	2	2,539	0.08%
2020/06/10	1	43.30	4	43.40	43.25	-3	2,535	-0.12%
2020/06/09	13	42.79	19	42.89	42.60	-6	2,560	-0.23%
2020/06/08	1	44.15	9	44.21	44.00	-8	2,534	-0.32%
2020/06/05	10	45.51	2	45.30	45.25	8	2,473	0.32%
2020/06/04	0	0.00	16	44.58	45.40	-16	2,367	-0.68%
2020/06/03	8	42.06	0	0.00	41.30	8	2,160	0.37%
2020/06/02	0	0.00	3	39.80	40.00	-3	1,983	-0.15%
2020/06/01	20	39.25	2	39.33	39.45	18	1,971	0.91%
2020/05/29	2	36.90	4	38.11	38.20	-2	1,921	-0.10%
2020/05/28	1	37.20	12	37.15	36.80	-11	1,922	-0.57%
2020/05/27	5	37.09	0	0.00	37.05	5	1,936	0.26%
2020/05/26	5	37.40	0	0.00	37.15	5	1,948	0.26%
2020/05/25	0	0.00	2	36.98	37.20	-2	1,940	-0.10%
2020/05/21	0	0.00	2	38.10	38.40	-2	1,950	-0.10%
2020/05/20	1	37.75	0	0.00	37.60	1	1,978	0.05%
2020/05/19	0	0.00	1	37.50	37.50	-1	1,982	-0.05%
2020/05/15	1	37.75	0	0.00	37.40	1	2,000	0.05%
2020/05/14	0	0.00	1	38.60	38.15	-1	1,995	-0.05%
2020/05/13	0	0.00	1	39.10	39.50	-1	1,993	-0.05%
2020/05/12	2	39.35	10	39.49	39.25	-8	2,003	-0.40%
2020/05/11	14	40.33	3	39.93	39.60	11	2,019	0.54%
2020/05/08	1	38.75	2	38.68	38.85	-1	2,045	-0.05%
2020/05/07	0	0.00	5	38.55	38.55	-5	2,045	-0.24%
2020/05/06	2	38.25	0	0.00	38.00	2	2,038	0.10%
2020/05/05	1	38.20	0	0.00	38.15	1	2,070	0.05%
2020/04/30	1	38.10	0	0.00	38.30	1	2,122	0.05%
2020/04/29	11	38.22	0	0.00	38.10	11	2,106	0.52%
2020/04/27	0	0.00	11	38.07	38.00	-11	2,130	-0.52%
2020/04/24	11	37.70	4	38.45	37.40	7	2,117	0.33%
2020/04/23	10	37.48	6	37.80	38.00	4	2,085	0.19%
2020/04/21	0	0.00	1	36.00	35.80	-1	2,027	-0.05%
2020/04/20	1	36.15	1	36.70	36.70	0	2,014	0.00%
2020/04/17	2	36.88	0	0.00	36.05	2	2,004	0.10%
2020/04/16	1	36.00	0	0.00	36.30	1	1,967	0.05%
2020/04/15	0	0.00	1	35.90	35.80	-1	1,964	-0.05%
2020/04/13	0	0.00	1	34.45	34.20	-1	1,969	-0.05%
2020/04/10	1	33.90	0	0.00	33.95	1	1,973	0.05%
2020/04/08	2	33.55	7	32.74	33.55	-5	2,047	-0.24%
2020/04/07	6	30.99	0	0.00	31.05	6	1,988	0.30%
2020/04/06	1	30.60	21	30.59	30.30	-20	1,967	-1.02%
2020/04/01	1	30.70	0	0.00	30.55	1	1,963	0.05%
2020/03/31	3	30.65	4	30.96	30.55	-1	2,010	-0.05%
2020/03/27	18	30.43	3	30.10	29.80	15	2,060	0.73%
2020/03/26	1	29.70	0	0.00	29.80	1	2,169	0.05%
2020/03/25	9	29.57	1	30.30	30.20	8	2,239	0.36%
2020/03/24	4	28.25	5	28.40	28.35	-1	2,193	-0.05%
2020/03/20	7	28.25	0	0.00	28.05	7	2,267	0.31%
2020/03/19	0	0.00	13	26.94	26.55	-13	2,263	-0.57%
2020/03/18	2	29.25	0	0.00	29.50	2	2,254	0.09%
2020/03/17	3	32.45	0	0.00	32.45	3	2,220	0.14%
2020/03/16	0	0.00	10	37.00	36.05	-10	2,190	-0.46%
2020/03/13	0	0.00	2	37.00	40.00	-2	2,216	-0.09%
2020/02/27	3	45.73	0	0.00	43.90	3	2,350	0.13%
2020/02/21	3	47.35	0	0.00	47.60	3	2,331	0.13%
2020/02/19	0	0.00	1	47.00	46.60	-1	2,306	-0.04%
2020/02/18	2	47.35	0	0.00	46.80	2	2,295	0.09%
2020/02/17	5	46.85	1	46.90	46.70	4	2,293	0.17%
2020/02/12	1	46.50	0	0.00	46.70	1	2,323	0.04%
2020/02/11	6	46.10	0	0.00	46.30	6	2,333	0.26%
2020/02/07	0	0.00	5	45.40	44.65	-5	2,292	-0.22%
2020/02/06	6	46.60	0	0.00	45.65	6	2,300	0.26%
2020/02/05	1	44.55	6	45.24	45.05	-5	2,313	-0.22%
2020/02/04	8	45.25	3	44.92	45.30	5	2,329	0.21%
2020/02/03	0	0.00	2	42.95	43.10	-2	2,510	-0.08%
2020/01/31	3	45.15	0	0.00	45.00	3	2,526	0.12%
2020/01/30	2	45.68	0	0.00	45.65	2	2,545	0.08%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/14	1	52.30	0	0.00	52.10	1	2,656	0.04%
2020/01/07	0	0.00	1	51.80	51.20	-1	2,638	-0.04%
2020/01/06	1	51.00	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	53.00	6	52.40	52.20	-4	2,584	-0.15%
2020/01/02	3	54.13	2	55.00	53.60	1	2,523	0.04%
2019/12/31	0	0.00	2	53.25	53.60	-2	2,439	-0.08%
2019/12/30	2	53.60	6	54.20	53.50	-4	2,426	-0.16%
2019/12/26	8	54.29	1	54.40	54.20	7	2,384	0.29%
2019/12/25	3	54.03	2	53.90	54.90	1	2,323	0.04%
2019/12/23	13	54.27	14	54.16	53.80	-1	2,231	-0.04%
2019/12/20	6	53.55	6	53.00	53.80	0	2,094	0.00%
2019/12/17	10	53.40	1	52.50	51.90	9	1,988	0.45%
2019/12/16	4	51.50	10	51.70	51.80	-6	1,893	-0.32%
2019/12/13	1	50.70	13	51.45	50.70	-12	1,862	-0.64%
2019/12/12	13	51.80	2	51.30	51.80	11	1,814	0.61%
2019/12/11	0	0.00	10	51.80	51.70	-10	1,778	-0.56%
2019/12/10	10	53.30	5	52.30	52.00	5	1,760	0.28%
2019/12/06	11	52.49	16	52.52	52.60	-5	1,647	-0.30%
2019/12/05	0	0.00	1	50.20	50.40	-1	1,492	-0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	1	49.40	49.40	-1	1,516	-0.07%
2019/11/28	2	50.85	27	50.96	50.80	-25	1,502	-1.66%
2019/11/26	11	49.38	4	49.31	49.50	7	1,469	0.48%
2019/11/21	0	0.00	1	47.70	49.40	-1	1,452	-0.07%
2019/11/18	1	48.45	2	48.55	48.45	-1	1,506	-0.07%
2019/11/14	0	0.00	10	48.25	48.80	-10	1,572	-0.64%
2019/11/12	0	0.00	2	49.45	49.55	-2	1,605	-0.12%
2019/11/08	12	50.83	0	0.00	50.90	12	1,632	0.74%
2019/11/06	0	0.00	0	50.10	50.30	0	1,629	0.00%
2019/11/04	0	0.00	3	51.33	51.30	-3	1,613	-0.19%
2019/11/01	0	0.00	21	50.80	50.90	-21	1,578	-1.33%
2019/10/31	34	51.98	18	53.10	51.00	16	1,571	1.02%
2019/10/30	24	49.98	3	50.00	50.30	21	1,372	1.53%
2019/10/29	0	0.00	8	50.60	49.10	-8	1,351	-0.59%
2019/10/28	8	50.15	1	50.20	49.90	7	1,328	0.53%
2019/10/25	0	0.00	12	49.18	49.00	-12	1,335	-0.90%
2019/10/24	10	48.95	3	49.25	49.80	7	1,334	0.52%
2019/10/23	31	48.56	33	49.28	49.30	-2	1,357	-0.15%
2019/10/22	0	0.00	7	46.59	47.05	-7	1,301	-0.54%
2019/10/18	2	46.98	0	0.00	46.30	2	1,364	0.15%
2019/10/16	0	0.00	8	46.18	45.90	-8	1,379	-0.58%
2019/10/15	9	46.14	0	0.00	46.20	9	1,405	0.64%
2019/10/14	1	45.30	0	0.00	45.55	1	1,451	0.07%
2019/10/09	0	0.00	5	45.00	45.15	-5	1,494	-0.33%
2019/10/07	0	0.00	2	45.90	45.85	-2	1,544	-0.13%
2019/10/04	1	45.85	0	0.00	45.60	1	1,557	0.06%
2019/10/02	1	46.00	0	0.00	46.40	1	1,578	0.06%
2019/09/27	10	45.75	0	0.00	45.70	10	1,602	0.62%
2019/09/26	1	46.15	0	0.00	46.20	1	1,612	0.06%
2019/09/23	0	0.00	2	47.58	47.75	-2	1,664	-0.12%
2019/09/20	0	0.00	3	47.08	47.10	-3	1,712	-0.18%
2019/09/18	0	0.00	2	46.90	46.65	-2	1,740	-0.11%
2019/09/11	0	0.00	4	46.06	46.20	-4	1,860	-0.21%
2019/09/10	0	0.00	2	46.03	45.90	-2	1,867	-0.11%
2019/09/06	0	0.00	1	46.85	46.70	-1	1,891	-0.05%
2019/09/03	1	46.50	0	0.00	46.25	1	1,927	0.05%
2019/09/02	0	0.00	2	46.60	46.85	-2	1,960	-0.10%
2019/08/30	2	46.65	2	46.78	46.40	0	1,972	0.00%
2019/08/28	0	0.00	5	45.18	45.40	-5	2,012	-0.25%
2019/08/23	1	46.45	0	0.00	46.20	1	2,127	0.05%
2019/08/22	0	0.00	1	46.60	46.65	-1	2,235	-0.04%
2019/08/21	0	0.00	3	46.10	46.30	-3	2,219	-0.14%
2019/08/19	1	43.70	8	45.20	45.85	-7	2,160	-0.32%
2019/08/16	2	42.40	1	43.30	43.50	1	2,130	0.05%
2019/08/15	1	43.15	1	43.55	43.05	0	2,112	0.00%
2019/08/14	2	44.55	1	44.60	44.50	1	2,092	0.05%
2019/08/13	3	45.42	3	45.02	45.00	0	2,075	0.00%
2019/08/12	1	48.05	0	0.00	47.30	1	2,045	0.05%
2019/08/08	1	45.80	5	46.10	45.95	-4	2,031	-0.20%
2019/08/07	7	45.28	0	0.00	44.90	7	2,064	0.34%
2019/08/06	1	44.20	0	0.00	44.95	1	2,108	0.05%
2019/08/05	1	46.00	1	45.60	45.15	0	2,209	0.00%
2019/08/02	1	47.30	0	0.00	47.00	1	2,269	0.04%
2019/07/31	1	49.45	1	49.45	49.85	0	2,354	0.00%
2019/07/30	0	0.00	3	49.07	48.85	-3	2,390	-0.13%
2019/07/26	0	0.00	2	50.20	50.20	-2	2,372	-0.08%
2019/07/25	5	50.66	1	50.70	50.50	4	2,380	0.17%
2019/07/24	3	52.77	2	52.75	53.00	1	2,352	0.04%
2019/07/23	7	52.09	0	0.00	52.40	7	2,332	0.30%
2019/07/22	1	51.40	2	51.40	51.40	-1	2,300	-0.04%
2019/07/18	1	50.90	1	50.90	51.00	0	2,325	0.00%
2019/07/17	2	52.50	0	0.00	52.10	2	2,327	0.09%
2019/07/16	2	53.70	4	54.10	53.10	-2	2,338	-0.09%
2019/07/12	2	51.90	0	0.00	51.40	2	2,282	0.09%
2019/07/11	1	50.80	0	0.00	50.90	1	2,281	0.04%
2019/07/05	10	51.35	20	51.30	51.60	-10	2,386	-0.42%
2019/07/04	0	0.00	3	51.50	51.40	-3	2,456	-0.12%
2019/07/03	0	0.00	9	51.10	50.80	-9	2,490	-0.36%
2019/07/02	0	0.00	2	51.60	51.50	-2	2,502	-0.08%
2019/07/01	10	51.18	2	50.90	51.50	8	2,521	0.32%
2019/06/28	1	49.45	4	49.79	49.80	-3	2,535	-0.12%
2019/06/27	5	49.80	1	49.90	49.50	4	2,591	0.15%
2019/06/26	0	0.00	3	48.37	48.80	-3	2,581	-0.12%
2019/06/25	0	0.00	3	47.25	47.10	-3	2,608	-0.12%
2019/06/21	5	46.75	0	0.00	47.60	5	2,686	0.19%
2019/06/20	1	46.45	2	46.85	47.40	-1	2,689	-0.04%
2019/06/19	1	45.85	4	45.93	45.85	-3	2,790	-0.11%
2019/06/18	2	44.30	0	0.00	44.35	2	2,858	0.07%
2019/06/12	0	0.00	2	44.48	44.50	-2	2,939	-0.07%
2019/06/10	1	42.55	1	42.85	42.85	0	2,927	0.00%
2019/06/06	20	42.00	0	0.00	41.75	20	2,908	0.69%
2019/06/04	1	42.30	0	0.00	42.30	1	2,908	0.03%
2019/06/03	0	0.00	2	42.80	42.55	-2	2,897	-0.07%
2019/05/31	4	43.93	0	0.00	43.00	4	2,876	0.14%
2019/05/30	2	42.95	0	0.00	43.50	2	2,833	0.07%
2019/05/29	3	44.38	5	43.30	43.00	-2	2,814	-0.07%
2019/05/23	3	47.60	3	47.67	47.50	0	2,789	0.00%
2019/05/22	1	48.40	1	48.80	48.40	0	2,832	0.00%
2019/05/21	2	48.20	1	48.15	48.40	1	2,866	0.03%
2019/05/20	0	0.00	1	47.45	48.00	-1	2,885	-0.03%
2019/05/17	5	48.11	3	48.13	48.10	2	2,931	0.07%
2019/05/15	3	48.87	1	48.80	48.80	2	3,014	0.07%
2019/05/14	2	47.90	0	0.00	48.25	2	3,079	0.06%
2019/05/13	10	49.26	3	48.87	48.80	7	3,220	0.22%
2019/05/10	6	55.03	3	55.77	54.20	3	3,442	0.09%
2019/05/09	5	56.40	2	56.75	56.40	3	3,402	0.09%
2019/05/08	1	55.70	1	55.80	55.80	0	3,357	0.00%
2019/05/07	5	57.10	0	0.00	57.00	5	3,421	0.15%
2019/05/06	0	0.00	1	55.70	55.00	-1	3,487	-0.03%
2019/05/03	2	55.90	0	0.00	55.90	2	3,743	0.05%
2019/04/30	1	55.30	0	0.00	55.80	1	3,736	0.03%
2019/04/26	1	57.00	1	57.50	57.50	0	3,712	0.00%
2019/04/24	3	57.87	8	59.20	57.80	-5	3,777	-0.13%
2019/04/23	0	0.00	4	58.68	58.60	-4	3,744	-0.11%
2019/04/22	0	0.00	4	58.25	58.20	-4	3,724	-0.11%
2019/04/19	1	56.20	6	56.92	57.20	-5	3,695	-0.14%
2019/04/17	0	0.00	1	57.70	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	1	57.10	57.20	-1	3,696	-0.03%
2019/04/15	3	56.60	1	57.50	56.90	2	3,746	0.05%
2019/04/12	10	57.53	0	0.00	56.10	10	3,810	0.26%
2019/04/11	2	58.00	3	58.10	58.30	-1	3,846	-0.03%
2019/04/10	1	58.40	2	59.05	57.70	-1	3,825	-0.03%
2019/04/08	1	57.60	0	0.00	56.50	1	3,736	0.03%
2019/04/03	1	57.10	2	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	2	56.75	56.70	-2	3,744	-0.05%
2019/04/01	0	0.00	2	56.65	55.60	-2	3,739	-0.05%
2019/03/29	1	55.80	0	0.00	56.20	1	3,683	0.03%
2019/03/28	1	55.60	0	0.00	55.10	1	3,681	0.03%
2019/03/27	0	0.00	2	55.70	56.10	-2	3,659	-0.05%
2019/03/26	0	0.00	1	55.50	54.20	-1	3,655	-0.03%
2019/03/25	1	54.20	0	0.00	54.80	1	3,697	0.03%
2019/03/22	3	55.83	5	54.86	55.40	-2	3,689	-0.05%
2019/03/21	1	52.40	3	53.40	53.60	-2	3,598	-0.06%
2019/03/20	1	51.70	2	51.70	51.40	-1	3,496	-0.03%
2019/03/19	3	52.23	8	52.48	52.30	-5	3,533	-0.14%
2019/03/18	1	53.30	3	53.50	52.80	-2	3,527	-0.06%
2019/03/15	1	52.90	17	52.93	52.90	-16	3,552	-0.45%
2019/03/14	3	52.93	0	0.00	52.40	3	3,541	0.08%
2019/03/13	2	53.70	0	0.00	53.50	2	3,576	0.06%
2019/03/12	3	54.80	0	0.00	53.70	3	3,626	0.08%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	3	55.23	0	0.00	54.90	3	3,841	0.08%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/02/27	2	55.60	0	0.00	55.50	2	4,376	0.05%
2019/02/26	1	57.80	9	57.27	57.00	-8	4,368	-0.18%
2019/02/25	1	57.00	4	57.70	57.70	-3	4,435	-0.07%
2019/02/22	7	57.33	1	57.00	57.00	6	4,468	0.13%
2019/02/21	7	57.43	0	0.00	57.70	7	4,510	0.16%
2019/02/20	3	59.00	13	58.82	58.40	-10	4,587	-0.22%
2019/02/19	1	58.30	2	58.70	57.80	-1	4,618	-0.02%
2019/02/18	2	58.20	0	0.00	58.10	2	4,662	0.04%
2019/02/15	16	60.18	1	59.90	58.70	15	4,726	0.32%
2019/02/14	12	58.88	15	58.71	58.90	-3	4,714	-0.06%
2019/02/13	0	0.00	17	59.04	58.70	-17	4,705	-0.36%
2019/02/12	17	58.84	3	59.17	58.70	14	4,638	0.30%
2019/02/11	29	60.25	19	60.53	59.10	10	4,518	0.22%
2019/01/30	12	56.14	9	56.42	56.00	3	4,261	0.07%
2019/01/28	1	56.40	5	56.24	55.50	-4	4,233	-0.09%
2019/01/25	3	55.50	2	54.50	53.50	1	4,227	0.02%
2019/01/24	5	56.22	9	57.77	54.90	-4	4,223	-0.09%
2019/01/23	3	53.57	1	54.10	54.40	2	4,104	0.05%
2019/01/17	2	54.10	0	0.00	53.30	2	4,207	0.05%
2019/01/15	0	0.00	1	53.10	53.40	-1	4,146	-0.02%
2019/01/14	1	52.40	1	53.30	52.10	0	4,149	0.00%
2019/01/11	0	0.00	2	53.20	52.80	-2	4,159	-0.05%
2019/01/08	1	54.60	62	55.72	54.40	-61	4,219	-1.45%
2019/01/07	3	54.47	3	54.80	55.10	0	4,241	0.00%
2019/01/04	8	53.28	10	52.98	54.50	-2	4,261	-0.05%
2019/01/02	8	52.64	1	53.80	52.30	7	4,218	0.17%
2018/12/27	1	51.30	1	52.00	51.60	0	4,329	0.00%
2018/12/26	5	51.40	4	50.48	50.30	1	4,339	0.02%
2018/12/25	2	50.70	24	50.09	51.10	-22	4,319	-0.51%
2018/12/24	1	50.40	51	51.11	51.00	-50	4,299	-1.16%
2018/12/22	1	48.40	4	48.75	49.60	-3	4,272	-0.07%
2018/12/20	29	47.78	33	47.84	47.70	-4	4,276	-0.09%
2018/12/19	3	47.67	0	0.00	47.45	3	4,266	0.07%
2018/12/18	6	49.48	1	48.40	49.00	5	4,261	0.12%
2018/12/17	106	52.01	2	51.80	51.30	104	4,227	2.46%	大買/鉅額交易
2018/12/14	6	51.32	1	51.40	52.00	5	4,278	0.12%
2018/12/13	4	53.55	1	54.00	54.00	3	4,328	0.07%
2018/12/12	4	55.05	2	55.15	54.20	2	4,413	0.05%
2018/12/11	1	51.90	0	0.00	52.00	1	4,355	0.02%
2018/12/10	2	51.90	4	53.03	51.20	-2	4,357	-0.05%
2018/12/07	2	54.85	6	54.73	54.60	-4	4,320	-0.09%
2018/12/06	3	54.20	11	52.91	53.50	-8	4,357	-0.18%
2018/12/05	6	56.58	0	0.00	56.60	6	4,290	0.14%
2018/12/04	23	60.03	12	59.33	58.90	11	4,250	0.26%
2018/12/03	7	59.29	19	60.31	60.80	-12	4,208	-0.29%
2018/11/30	4	57.00	0	0.00	56.80	4	4,077	0.10%
2018/11/29	11	56.93	11	57.04	56.40	0	4,002	0.00%
2018/11/28	6	57.32	29	56.98	56.60	-23	3,862	-0.60%
2018/11/27	5	53.12	1	53.00	53.50	4	3,600	0.11%
2018/11/26	1	51.30	2	51.55	51.30	-1	3,471	-0.03%
2018/11/22	0	0.00	1	52.00	50.20	-1	3,417	-0.03%
2018/11/20	1	50.60	0	0.00	50.20	1	3,337	0.03%
2018/11/19	0	0.00	8	48.69	50.30	-8	3,274	-0.24%
2018/11/16	7	47.20	8	47.28	47.00	-1	3,164	-0.03%
2018/11/15	1	47.70	0	0.00	48.10	1	3,115	0.03%
2018/11/14	9	47.84	1	47.40	47.00	8	3,072	0.26%
2018/11/13	0	0.00	1	47.85	48.25	-1	2,995	-0.03%
2018/11/12	0	0.00	1	49.65	49.50	-1	2,945	-0.03%
2018/11/09	1	51.80	0	0.00	51.70	1	2,934	0.03%
2018/11/08	2	53.40	1	53.50	52.90	1	2,915	0.03%
2018/11/07	4	52.28	3	52.30	52.90	1	2,858	0.03%
2018/11/06	0	0.00	3	50.13	48.55	-3	2,857	-0.10%
2018/11/05	1	50.80	0	0.00	50.60	1	2,900	0.03%
2018/11/02	5	50.56	4	51.50	50.30	1	2,981	0.03%
2018/11/01	1	46.35	44	50.05	49.70	-43	2,907	-1.48%
2018/10/31	11	44.59	10	44.75	46.30	1	2,809	0.04%
2018/10/25	1	40.40	0	0.00	39.50	1	2,631	0.04%
2018/10/24	0	0.00	2	43.18	42.75	-2	2,589	-0.08%
2018/10/23	2	43.40	0	0.00	43.65	2	2,590	0.08%
2018/10/18	1	46.65	0	0.00	44.75	1	2,656	0.04%
2018/10/16	1	47.35	1	48.00	47.35	0	2,642	0.00%
2018/10/15	2	46.50	5	47.19	47.70	-3	2,630	-0.11%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	1	47.25	0	0.00	48.20	1	2,583	0.04%
2018/10/08	1	52.30	5	50.90	50.00	-4	2,543	-0.16%
2018/10/05	3	55.00	3	53.37	52.90	0	2,508	0.00%
2018/10/04	4	58.75	0	0.00	58.70	4	2,468	0.16%
2018/10/03	0	0.00	3	61.00	61.10	-3	2,480	-0.12%
2018/10/02	2	61.10	9	61.90	61.10	-7	2,527	-0.28%
2018/10/01	1	62.10	0	0.00	61.40	1	2,536	0.04%
2018/09/28	0	0.00	1	59.80	59.90	-1	2,592	-0.04%
2018/09/27	3	61.60	0	0.00	60.40	3	2,689	0.11%
2018/09/26	5	64.20	2	62.40	62.90	3	2,760	0.11%
2018/09/25	1	65.00	2	64.85	64.50	-1	2,983	-0.03%
2018/09/20	3	59.57	1	59.70	58.70	2	3,088	0.06%
2018/09/19	5	59.36	4	58.03	57.90	1	3,069	0.03%
2018/09/18	5	60.66	0	0.00	59.80	5	3,060	0.16%
2018/09/17	7	64.14	0	0.00	64.00	7	2,995	0.23%
2018/09/13	0	0.00	1	64.80	64.20	-1	3,087	-0.03%
2018/09/12	1	63.60	5	64.70	63.20	-4	3,396	-0.12%
2018/09/11	0	0.00	2	67.00	68.70	-2	3,507	-0.06%
2018/09/10	2	67.70	0	0.00	67.30	2	3,515	0.06%
2018/08/28	1	74.40	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	2	74.10	74.40	-2	4,094	-0.05%
2018/08/24	5	69.12	10	68.70	69.90	-5	4,453	-0.11%
2018/08/23	0	0.00	1	70.00	69.40	-1	4,737	-0.02%
2018/08/22	5	71.20	0	0.00	69.60	5	4,783	0.10%
2018/08/21	0	0.00	9	68.50	69.70	-9	4,775	-0.19%
2018/08/20	1	67.50	1	66.60	67.20	0	4,774	0.00%
2018/08/17	1	70.90	0	0.00	70.00	1	4,747	0.02%
2018/08/16	9	70.36	11	69.75	70.00	-2	4,730	-0.04%
2018/08/15	1	69.40	0	0.00	69.00	1	4,721	0.02%
2018/08/14	1	69.30	1	68.20	69.30	0	4,721	0.00%
2018/08/13	3	68.70	32	69.58	67.50	-29	4,716	-0.61%
2018/08/10	4	72.75	4	72.25	71.90	0	4,672	0.00%
2018/08/09	7	77.51	9	77.80	75.00	-2	4,613	-0.04%
2018/08/07	1	82.00	0	0.00	82.00	1	4,589	0.02%
2018/08/03	0	0.00	9	82.53	82.50	-9	4,602	-0.20%
2018/08/02	6	84.60	19	82.25	83.00	-13	4,599	-0.28%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/31	1	83.40	0	0.00	84.00	1	4,577	0.02%
2018/07/30	0	0.00	8	82.06	81.80	-8	4,579	-0.17%
2018/07/27	0	0.00	10	85.12	84.20	-10	4,571	-0.22%
2018/07/26	31	85.37	2	83.85	84.20	29	4,568	0.63%
2018/07/25	1	80.30	1	82.10	82.50	0	4,528	0.00%
2018/07/24	3	80.13	1	79.80	79.90	2	4,505	0.04%
2018/07/23	10	81.25	0	0.00	80.70	10	4,511	0.22%
2018/07/20	3	82.97	4	83.00	83.40	-1	4,512	-0.02%
2018/07/19	6	82.58	2	83.35	82.40	4	4,496	0.09%
2018/07/18	1	86.30	3	84.50	84.30	-2	4,522	-0.04%
2018/07/17	4	86.00	1	87.00	85.10	3	4,520	0.07%
2018/07/16	3	87.97	1	89.70	87.10	2	4,515	0.04%
2018/07/12	2	83.25	3	87.53	88.40	-1	4,484	-0.02%
2018/07/11	1	87.50	1	88.30	85.60	0	4,481	0.00%
2018/07/10	11	88.09	13	87.52	87.00	-2	4,458	-0.04%
2018/07/09	2	88.50	0	0.00	88.90	2	4,442	0.05%
2018/07/06	8	87.00	7	88.87	88.90	1	4,457	0.02%
2018/07/05	7	91.17	7	93.59	88.50	0	4,481	0.00%
2018/07/04	12	95.45	1	95.10	93.30	11	4,367	0.25%
2018/07/03	7	94.99	7	94.47	97.20	0	4,295	0.00%
2018/07/02	7	91.19	5	88.30	90.60	2	4,073	0.05%
2018/06/29	1	86.10	0	0.00	86.40	1	3,952	0.03%
2018/06/28	14	85.88	12	85.61	86.50	2	3,929	0.05%
2018/06/27	13	85.98	12	86.88	83.80	1	3,934	0.03%
2018/06/26	1	80.80	0	0.00	83.00	1	3,878	0.03%
2018/06/25	0	0.00	3	83.90	83.50	-3	3,882	-0.08%
2018/06/22	2	86.90	0	0.00	83.50	2	3,944	0.05%
2018/06/21	21	91.48	3	90.27	87.00	18	3,871	0.46%
2018/06/20	0	0.00	34	87.69	88.30	-34	3,575	-0.95%
2018/06/15	2	82.40	0	0.00	81.80	2	3,442	0.06%
2018/06/14	3	82.90	0	0.00	82.50	3	3,464	0.09%
2018/06/13	1	82.60	0	0.00	83.40	1	3,466	0.03%
2018/06/12	11	85.93	5	87.16	86.40	6	3,437	0.17%
2018/06/11	0	0.00	16	84.22	86.10	-16	3,374	-0.47%
2018/06/07	6	85.00	6	84.90	85.40	0	3,394	0.00%
2018/06/06	26	84.56	12	83.89	84.30	14	3,493	0.40%
2018/06/05	12	84.04	7	81.46	80.50	5	3,528	0.14%
2018/06/04	8	87.43	0	0.00	83.50	8	3,721	0.21%
2018/06/01	8	88.63	20	88.56	87.30	-12	3,737	-0.32%
2018/05/31	2	82.00	4	84.68	85.30	-2	3,355	-0.06%
2018/05/30	0	0.00	1	75.00	77.60	-1	3,089	-0.03%
2018/05/28	1	74.40	0	0.00	75.70	1	3,108	0.03%
2018/05/25	0	0.00	20	74.08	74.90	-20	3,155	-0.63%
2018/05/24	0	0.00	3	73.17	73.30	-3	3,149	-0.10%
2018/05/23	2	73.40	0	0.00	72.10	2	3,168	0.06%
2018/05/22	1	73.20	5	73.30	73.10	-4	3,165	-0.13%
2018/05/21	0	0.00	25	75.26	74.10	-25	3,190	-0.78%
2018/05/18	1	76.00	2	75.10	75.30	-1	3,191	-0.03%
2018/05/17	3	77.30	3	77.03	77.50	0	3,207	0.00%
2018/05/16	1	75.60	2	76.30	76.50	-1	3,200	-0.03%
2018/05/15	29	78.24	17	77.92	77.90	12	3,201	0.37%
2018/05/14	13	76.50	13	76.97	76.50	0	3,199	0.00%
2018/05/09	11	74.92	11	75.16	74.60	0	3,209	0.00%
2018/05/08	7	73.26	7	74.34	74.00	0	3,201	0.00%
2018/05/04	1	70.30	1	70.10	69.90	0	3,218	0.00%
2018/05/03	2	71.10	2	71.75	71.10	0	3,215	0.00%
2018/04/30	4	68.03	4	67.78	68.40	0	3,204	0.00%
2018/04/27	0	0.00	54	67.13	67.80	-54	3,242	-1.67%
2018/04/25	1	69.20	20	69.27	69.40	-19	3,290	-0.58%
2018/04/24	1	69.60	4	71.43	68.50	-3	3,283	-0.09%
2018/04/23	1	74.90	0	0.00	74.50	1	3,240	0.03%
2018/04/20	1	77.40	1	77.70	77.40	0	3,243	0.00%
2018/04/19	3	77.77	3	76.57	77.70	0	3,236	0.00%
2018/04/16	0	0.00	1	79.00	79.10	-1	3,243	-0.03%
2018/04/13	1	81.00	26	81.00	80.50	-25	3,278	-0.76%
2018/04/11	1	80.70	0	0.00	79.90	1	3,357	0.03%
2018/04/10	0	0.00	1	76.20	75.90	-1	3,340	-0.03%
2018/04/09	0	0.00	1	76.50	76.50	-1	3,450	-0.03%
2018/04/03	2	77.70	1	76.00	77.60	1	3,557	0.03%
2018/04/02	3	76.37	1	78.70	76.60	2	3,562	0.06%
2018/03/31	15	79.28	1	79.70	79.00	14	3,543	0.40%
2018/03/30	3	79.10	0	0.00	78.80	3	3,559	0.08%
2018/03/29	0	0.00	2	77.75	78.00	-2	3,533	-0.06%
2018/03/28	2	79.20	2	80.20	78.60	0	3,525	0.00%
2018/03/27	8	82.19	1	81.40	81.70	7	3,505	0.20%
2018/03/23	8	77.24	12	77.38	77.10	-4	3,472	-0.12%
2018/03/22	15	81.41	0	0.00	79.80	15	3,464	0.43%
2018/03/20	30	81.88	8	80.01	80.10	22	3,466	0.63%
2018/03/16	0	0.00	25	83.09	81.30	-25	3,516	-0.71%
2018/03/14	1	82.20	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	1	84.00	85.50	-1	3,518	-0.03%
2018/03/12	40	84.26	7	83.60	82.60	33	3,530	0.93%
2018/03/09	35	82.46	5	82.28	81.60	30	3,432	0.87%
2018/03/08	26	78.66	15	80.71	82.80	11	3,360	0.33%
2018/03/07	31	76.97	7	77.97	75.30	24	3,080	0.78%
2018/03/06	1	72.80	1	72.70	72.80	0	2,942	0.00%
2018/03/05	2	71.90	10	72.72	71.90	-8	2,989	-0.27%
2018/03/02	2	73.30	4	72.55	73.30	-2	3,086	-0.06%
2018/03/01	9	72.67	0	0.00	73.10	9	3,064	0.29%
2018/02/26	0	0.00	16	68.33	68.30	-16	3,012	-0.53%
2018/02/23	1	67.00	0	0.00	68.50	1	3,132	0.03%
2018/02/21	10	65.90	0	0.00	67.00	10	3,266	0.31%
2018/02/12	5	62.80	0	0.00	61.90	5	3,317	0.15%
2018/02/09	20	58.98	21	58.93	61.20	-1	3,337	-0.03%
2018/02/06	2	62.50	0	0.00	62.10	2	3,331	0.06%
2018/02/05	18	67.95	16	67.94	67.50	2	3,291	0.06%
2018/02/02	0	0.00	1	70.40	70.10	-1	3,332	-0.03%
2018/02/01	1	72.30	0	0.00	70.60	1	3,455	0.03%
2018/01/31	0	0.00	1	71.50	72.10	-1	3,628	-0.03%
2018/01/30	1	70.90	0	0.00	71.10	1	3,819	0.03%
2018/01/29	0	0.00	1	71.20	71.50	-1	3,853	-0.03%
2018/01/25	1	71.40	0	0.00	71.10	1	4,028	0.02%
2018/01/24	1	70.80	2	70.65	70.80	-1	4,087	-0.02%
2018/01/23	6	71.67	5	72.80	71.00	1	4,148	0.02%
2018/01/19	0	0.00	6	71.40	70.60	-6	4,283	-0.14%
2018/01/18	0	0.00	1	71.50	71.90	-1	4,332	-0.02%
2018/01/16	1	72.70	0	0.00	73.10	1	4,416	0.02%
2018/01/15	10	72.50	1	72.00	72.00	9	4,443	0.20%
2018/01/12	0	0.00	10	72.00	72.50	-10	4,572	-0.22%
2018/01/11	1	71.50	1	69.40	69.90	0	4,595	0.00%
2018/01/10	2	71.60	0	0.00	71.10	2	4,588	0.04%
2018/01/09	0	0.00	18	73.73	73.80	-18	4,654	-0.39%
2018/01/08	0	0.00	26	79.49	77.00	-26	4,645	-0.56%
2018/01/05	20	80.12	8	79.11	80.00	12	4,683	0.26%
2018/01/04	1	76.70	5	78.74	78.60	-4	4,733	-0.08%
2018/01/03	13	76.52	19	76.13	75.80	-6	4,721	-0.13%
2018/01/02	17	72.38	10	74.14	75.30	7	4,673	0.15%