宏達電 (2498)-凱基-中壢券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089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

宏達電 (2498)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/26	5	42.00	5	42.00	42.05	0	4,783	0.00%
2024/04/25	0.1	41.70	0	0.00	41.70	0.1	4,837	0.00%
2024/04/22	0	0.00	1	41.70	41.45	-1	5,075	-0.02%
2024/04/19	2	42.85	65	41.51	41.45	-63	5,086	-1.24%
2024/04/18	0.1	42.80	3	42.27	43.25	-2.9	5,124	-0.06%
2024/04/17	11.1	42.86	0	43.35	42.80	11.1	5,293	0.21%
2024/04/16	21	43.07	10.1	43.08	42.90	10.9	5,669	0.19%
2024/04/15	0	45.40	0	0.00	45.15	0	6,724	0.00%
2024/04/12	3.3	45.61	0	0.00	46.05	3.3	7,381	0.04%
2024/04/11	0.1	45.92	0	0.00	45.55	0.1	7,361	0.00%
2024/04/10	1	46.50	0	0.00	46.40	1	7,393	0.01%
2024/04/09	5	46.90	9	46.58	46.65	-4	7,483	-0.05%
2024/04/08	0	0.00	3	47.17	47.45	-3	7,516	-0.04%
2024/04/03	2	46.78	0	0.00	47.20	2	7,548	0.03%
2024/04/02	2	47.98	1	47.60	47.50	1	7,602	0.01%
2024/04/01	0	0.00	2	48.20	48.25	-2	7,772	-0.03%
2024/03/29	0	0.00	3	47.35	47.20	-3	7,874	-0.04%
2024/03/28	0	0.00	2	47.45	47.65	-2	8,335	-0.02%
2024/03/27	1	48.10	1	47.55	47.65	0	8,601	0.00%
2024/03/26	0	47.95	1	47.95	47.85	-1	8,590	-0.01%
2024/03/25	14	49.09	14	48.10	48.00	0	8,579	0.00%
2024/03/20	1	46.20	1	46.15	46.00	0	8,743	0.00%
2024/03/19	0	45.75	5	45.58	45.65	-5	9,139	-0.05%
2024/03/18	0	0.00	0.2	45.70	45.80	-0.2	9,152	0.00%
2024/03/15	0	0.00	2	45.30	45.15	-2	9,180	-0.02%
2024/03/14	0	0.00	1	45.60	45.50	-1	9,179	-0.01%
2024/03/13	1	46.90	0	0.00	45.90	1	9,195	0.01%
2024/03/11	1	46.05	0	0.00	46.20	1	9,198	0.01%
2024/03/08	3	46.10	0	0.00	45.90	3	9,224	0.03%
2024/03/07	14.1	47.33	25	47.44	47.00	-10.9	9,146	-0.12%
2024/03/06	11	47.39	24	47.10	47.10	-13	9,092	-0.14%
2024/03/05	1	49.00	2	49.15	48.90	-1	8,969	-0.01%
2024/03/04	6	49.58	4	49.40	49.20	2	8,958	0.02%
2024/02/29	1	48.85	1	48.80	48.75	0	8,985	0.00%
2024/02/27	58	48.85	7	50.17	48.60	51	9,009	0.57%
2024/02/26	10	48.65	0	0.00	49.00	10	8,870	0.11%
2024/02/23	4	48.69	0	0.00	48.50	4	8,971	0.04%
2024/02/22	5	49.64	3	49.13	49.00	2	8,973	0.02%
2024/02/21	1	49.75	0	0.00	49.55	1	9,009	0.01%
2024/02/20	3	49.68	1	49.70	49.20	2	9,182	0.02%
2024/02/19	0	0.00	1	50.10	50.00	-1	9,162	-0.01%
2024/02/05	7	49.27	3	49.12	49.05	4	9,356	0.04%
2024/02/02	11	50.46	5	50.50	50.00	6	9,286	0.06%
2024/02/01	8	50.06	3	50.60	50.70	5	9,271	0.05%
2024/01/31	1	49.30	1	49.10	49.10	0	9,321	0.00%
2024/01/30	2	49.65	8.1	49.78	49.50	-6.1	9,409	-0.06%
2024/01/29	9	50.38	3	50.40	50.50	6	9,445	0.06%
2024/01/26	7	50.36	5	50.07	50.00	2	9,673	0.02%
2024/01/25	12	50.83	0	0.00	50.50	12	9,699	0.12%
2024/01/24	15	51.99	28	51.99	51.40	-13	9,681	-0.13%
2024/01/23	2	52.00	7	51.57	51.70	-5	9,628	-0.05%
2024/01/22	0.1	51.60	2	51.50	51.50	-1.9	9,589	-0.02%
2024/01/19	5	50.14	1	50.30	50.30	4	9,606	0.04%
2024/01/18	12	49.95	7	50.23	50.40	5	9,580	0.05%
2024/01/17	15	49.52	7	49.28	49.15	8	9,534	0.08%
2024/01/16	5	50.32	0	0.00	50.30	5	9,430	0.05%
2024/01/15	1	51.40	1	51.60	51.30	0	9,357	0.00%
2024/01/12	7	51.70	9	51.71	51.60	-2	9,351	-0.02%
2024/01/11	18	52.37	4	52.18	52.10	14	9,297	0.15%
2024/01/10	21	52.51	14	52.70	52.20	7	9,242	0.08%
2024/01/09	67	54.15	102	54.48	54.70	-35	8,994	-0.39%	大賣/
2024/01/08	15	53.64	22.2	53.36	52.90	-7.2	7,866	-0.09%
2024/01/05	10	48.95	0	0.00	48.90	10	7,192	0.14%
2024/01/04	9.1	49.00	1	49.15	48.65	8.1	7,219	0.11%
2024/01/03	5.1	49.78	6	49.53	49.40	-0.9	7,236	-0.01%
2024/01/02	10	51.91	19	51.03	50.70	-9	7,178	-0.13%
2023/12/29	0	0.00	1	51.80	51.30	-1	7,236	-0.01%
2023/12/28	4	51.95	6	51.90	51.60	-2	7,246	-0.03%
2023/12/27	3	52.40	9	52.54	52.10	-6	7,194	-0.08%
2023/12/26	5.1	51.85	5	51.62	51.50	0.1	7,015	0.00%
2023/12/25	7	53.73	24.1	53.53	52.00	-17	6,901	-0.25%
2023/12/22	11	51.35	19	51.38	51.20	-8	6,432	-0.12%
2023/12/19	6	48.54	0	0.00	48.65	6	6,148	0.10%
2023/12/18	3	49.28	11	49.79	49.25	-8	6,148	-0.13%
2023/12/15	14	51.13	12	50.42	50.80	2	6,065	0.03%
2023/12/14	31	51.78	25.2	50.98	52.00	5.8	5,873	0.10%
2023/12/13	2.1	48.40	2	48.55	48.30	0.1	5,425	0.00%
2023/12/12	2	48.65	2	48.60	48.30	0	5,435	0.00%
2023/12/08	2	49.00	5	48.75	48.85	-3	5,475	-0.06%
2023/12/07	1	49.75	2	48.45	48.40	-1	5,460	-0.02%
2023/12/06	1	48.90	0	0.00	48.90	1	5,428	0.02%
2023/12/05	1.1	49.20	0	0.00	49.20	1.1	5,435	0.02%
2023/12/04	0	0.00	2.2	50.25	49.75	-2.2	5,473	-0.04%
2023/12/01	4	49.48	1.1	49.47	49.45	2.9	5,453	0.05%
2023/11/30	2	50.40	8	50.41	50.20	-6	5,414	-0.11%
2023/11/29	0.1	50.10	2	49.73	49.65	-1.9	5,370	-0.04%
2023/11/28	0	0.00	9.1	49.75	50.00	-9.1	5,348	-0.17%
2023/11/27	1	48.45	2	48.85	48.45	-1	5,299	-0.02%
2023/11/24	3	49.20	0	0.00	49.05	3	5,291	0.06%
2023/11/23	3	50.17	1	50.50	50.10	2	5,249	0.04%
2023/11/22	3.2	50.14	5	50.44	50.00	-1.8	5,226	-0.03%
2023/11/20	3	49.37	2	49.05	49.15	1	5,091	0.02%
2023/11/17	14	49.44	6.1	49.33	49.45	8	5,037	0.16%
2023/11/16	2	48.00	1	47.60	48.15	1	4,841	0.02%
2023/11/15	1	48.25	4	48.09	48.00	-3	4,817	-0.06%
2023/11/14	2	47.05	2	47.60	47.20	0	4,728	0.00%
2023/11/13	1	46.60	0	0.00	46.75	1	4,668	0.02%
2023/11/09	6	46.88	0	0.00	46.30	6	4,668	0.13%
2023/11/08	1	46.80	6.1	47.48	47.40	-5.1	4,731	-0.11%
2023/11/07	4.1	46.05	7	45.99	46.05	-2.9	4,652	-0.06%
2023/11/06	0	0.00	11.4	48.05	48.10	-11.4	4,602	-0.25%
2023/11/03	20.1	47.61	19.5	47.93	47.40	0.6	4,549	0.01%
2023/11/01	20.1	44.60	8	44.40	44.75	12.1	4,470	0.27%
2023/10/31	5	44.30	2	45.03	44.10	3	4,598	0.07%
2023/10/30	1.1	45.82	4	46.33	45.75	-2.9	4,807	-0.06%
2023/10/27	21.1	46.98	7	47.12	46.00	14.1	4,872	0.29%
2023/10/26	0	0.00	1	45.20	45.15	-1	4,880	-0.02%
2023/10/25	0	0.00	3	46.58	46.60	-3	4,945	-0.06%
2023/10/24	0	0.00	2	45.18	45.70	-2	5,041	-0.04%
2023/10/20	0	0.00	2	45.10	45.70	-2	5,146	-0.04%
2023/10/18	8	46.68	5	46.14	46.60	3	5,274	0.06%
2023/10/17	31	48.34	5	49.66	48.10	26	5,172	0.50%
2023/10/16	24.1	49.05	0	0.00	49.05	24.1	5,121	0.47%
2023/10/13	0	0.00	1	49.65	50.10	-1	5,240	-0.02%
2023/10/12	1	50.50	6	50.19	50.30	-5	5,366	-0.09%
2023/10/11	10	49.60	3	49.62	49.25	7	5,491	0.13%
2023/10/06	2	49.70	58	49.80	49.65	-56	5,673	-0.99%
2023/10/05	5	49.86	18	49.99	50.30	-13	6,014	-0.22%
2023/10/04	28	47.52	4	47.43	47.45	24	6,175	0.39%
2023/10/03	0	0.00	26	48.78	48.75	-26	6,183	-0.42%
2023/10/02	1	48.75	5	49.08	49.10	-4	6,297	-0.06%
2023/09/28	8	48.26	1	48.55	48.10	7	6,410	0.11%
2023/09/27	0	0.00	2	48.60	48.60	-2	6,431	-0.03%
2023/09/26	23	49.05	0	0.00	48.65	23	6,496	0.35%
2023/09/25	2	49.68	1	49.55	49.45	1	6,506	0.02%
2023/09/22	0	0.00	27	49.45	49.65	-27	6,536	-0.41%
2023/09/21	25	48.31	1	48.40	48.45	24	6,600	0.36%
2023/09/15	0	0.00	10	51.00	50.40	-10	6,888	-0.15%
2023/09/12	10	49.60	1	50.20	49.80	9	7,080	0.13%
2023/09/11	3	49.92	1	49.30	49.30	2	7,089	0.03%
2023/09/08	0	0.00	1	50.30	50.10	-1	7,114	-0.01%
2023/09/06	3	52.47	0	0.00	51.80	3	7,155	0.04%
2023/09/05	0	0.00	1	53.20	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	2	52.20	52.70	-2	7,287	-0.03%
2023/09/01	1	52.10	0	0.00	52.10	1	7,380	0.01%
2023/08/31	3	52.57	0	0.00	52.80	3	7,669	0.04%
2023/08/30	0	0.00	2	52.10	52.50	-2	8,030	-0.02%
2023/08/29	1	51.50	2	51.10	51.80	-1	8,139	-0.01%
2023/08/28	2	50.80	0	0.00	50.40	2	8,214	0.02%
2023/08/24	0	51.00	0	0.00	51.10	0	8,394	0.00%
2023/08/23	0	0.00	1.1	51.54	51.50	-1.1	8,696	-0.01%
2023/08/18	2	50.70	0	0.00	50.70	2	8,856	0.02%
2023/08/17	1	50.60	0	0.00	51.00	1	8,893	0.01%
2023/08/16	0	50.30	0	0.00	50.40	0	8,956	0.00%
2023/08/15	0	0.00	1	49.90	50.00	-1	8,958	-0.01%
2023/08/14	7	49.19	23	48.90	49.10	-16	9,137	-0.18%
2023/08/11	3	50.17	0	0.00	50.10	3	9,121	0.03%
2023/08/10	1	50.90	1	50.50	50.50	0	9,128	0.00%
2023/08/09	0	0.00	1	51.80	51.90	-1	9,074	-0.01%
2023/08/08	5.1	51.78	7	51.96	51.90	-1.9	9,086	-0.02%
2023/08/07	94	51.98	23	50.80	52.30	71	9,133	0.78%
2023/08/04	32	51.30	5	51.64	51.10	27	9,024	0.30%
2023/08/02	27	54.63	47	53.49	52.50	-20	8,926	-0.22%
2023/08/01	69	55.72	4	55.88	55.60	65	8,713	0.75%
2023/07/31	1	56.20	99	55.84	55.80	-98	8,672	-1.13%
2023/07/28	50	56.00	3	56.10	56.00	47	8,619	0.55%
2023/07/27	0	0.00	8	57.14	57.20	-8	8,602	-0.09%
2023/07/26	1	55.50	3	56.10	55.50	-2	8,529	-0.02%
2023/07/25	7	55.97	28.1	55.88	55.70	-21.1	8,563	-0.25%
2023/07/24	30	56.47	19	56.68	56.30	11	8,609	0.13%
2023/07/21	7	56.00	11	56.95	57.80	-4	8,621	-0.05%
2023/07/20	6	56.90	80	55.70	57.00	-74	8,657	-0.85%
2023/07/19	6	56.30	3	56.33	55.60	3	8,690	0.03%
2023/07/18	39	57.61	15.5	58.25	56.70	23.5	8,788	0.27%
2023/07/17	11	58.03	10	57.97	58.50	1	8,914	0.01%
2023/07/14	24	58.83	7.2	58.91	58.80	16.8	8,991	0.19%
2023/07/13	16	58.76	19	59.16	58.40	-3	8,953	-0.03%
2023/07/12	27	58.49	27	59.27	57.70	0	8,770	0.00%
2023/07/11	5	57.70	15	57.80	58.00	-10	8,506	-0.12%
2023/07/10	2	55.70	47	55.59	55.30	-45	8,312	-0.54%
2023/07/07	49	56.08	1	56.00	55.90	48	8,305	0.58%
2023/07/06	3	57.93	2.1	57.02	56.80	1	8,385	0.01%
2023/07/05	1	56.90	25	57.09	56.80	-24	8,668	-0.28%
2023/07/04	11	57.06	23	56.70	57.20	-12	9,133	-0.13%
2023/07/03	3.5	57.37	17	57.17	57.10	-13.5	9,220	-0.15%
2023/06/30	0	0.00	46	57.10	57.10	-46	9,320	-0.49%
2023/06/29	5	57.60	3	57.10	57.00	2	9,382	0.02%
2023/06/28	7	56.40	7	56.20	56.40	0	9,417	0.00%
2023/06/27	19	57.32	19	56.50	56.40	0	9,657	0.00%
2023/06/26	16	58.12	11	57.40	57.40	5	9,898	0.05%
2023/06/21	3	58.77	4	58.78	58.70	-1	10,018	-0.01%
2023/06/20	36	58.89	16	58.90	58.70	20	9,944	0.20%
2023/06/19	32	59.13	11	58.90	58.90	21	10,023	0.21%
2023/06/16	14	60.21	19	60.69	60.50	-5	10,044	-0.05%
2023/06/15	8.3	60.50	7	60.49	60.20	1.3	10,095	0.01%
2023/06/14	4	60.35	23	60.30	60.20	-19	10,260	-0.19%
2023/06/13	8	61.00	14	61.14	61.00	-6	10,510	-0.06%
2023/06/12	3	59.93	0	0.00	60.20	3	10,964	0.03%
2023/06/09	3	60.57	7	61.01	60.40	-4	11,189	-0.04%
2023/06/08	18	60.87	11	60.55	60.40	7	11,507	0.06%
2023/06/07	2	61.80	14	61.88	62.00	-12	11,855	-0.10%
2023/06/06	30	61.18	0.1	61.30	61.00	29.9	12,463	0.24%
2023/06/05	17	64.51	24	64.55	63.60	-7	12,483	-0.06%
2023/06/02	15.1	62.83	20	62.78	62.90	-4.9	12,292	-0.04%
2023/06/01	1	62.20	17	62.34	62.40	-16	12,408	-0.13%
2023/05/31	10	62.10	23	62.06	61.80	-13	12,681	-0.10%
2023/05/30	10	61.64	13	61.62	61.80	-3	13,018	-0.02%
2023/05/29	15	61.61	13.4	61.57	61.50	1.6	13,433	0.01%
2023/05/26	7	58.46	22.2	58.64	58.40	-15.2	13,751	-0.11%
2023/05/25	9	60.37	4	59.95	59.40	5	14,297	0.03%
2023/05/24	9	59.61	8	59.70	59.60	1	14,541	0.01%
2023/05/23	3	60.23	0	0.00	60.10	3	15,234	0.02%
2023/05/22	0	0.00	3	60.00	60.30	-3	15,543	-0.02%
2023/05/18	6	59.55	12	59.78	58.90	-6	15,860	-0.04%
2023/05/17	12	58.24	13	58.33	58.40	-1	16,248	-0.01%
2023/05/16	2	57.50	4.1	57.28	57.60	-2.1	16,400	-0.01%
2023/05/15	3	57.00	0	0.00	56.60	3	16,607	0.02%
2023/05/12	1	57.20	8	56.79	57.20	-7	17,142	-0.04%
2023/05/11	13	57.24	12	56.39	56.00	1	17,695	0.01%
2023/05/10	0	0.00	6	57.30	57.50	-6	18,116	-0.03%
2023/05/09	4	56.78	2	56.75	56.80	2	18,824	0.01%
2023/05/08	0	0.00	4	57.73	57.40	-4	19,949	-0.02%
2023/05/05	3	57.00	3	57.20	57.30	0	21,816	0.00%
2023/05/04	6	56.80	0	0.00	56.80	6	22,378	0.03%
2023/05/03	4	56.58	5	56.90	56.50	-1	22,607	0.00%
2023/05/02	0	0.00	10	56.67	57.50	-10	22,964	-0.04%
2023/04/28	8.1	56.92	13	57.34	56.70	-4.9	23,193	-0.02%
2023/04/27	30	56.30	33	56.73	56.20	-3	23,205	-0.01%
2023/04/26	2.2	55.91	53	56.16	56.50	-50.8	23,243	-0.22%
2023/04/25	23	56.55	8	56.30	55.90	15	23,544	0.06%
2023/04/24	9	58.16	16	58.31	58.00	-7	23,797	-0.03%
2023/04/21	30	58.61	16	58.21	58.10	14	23,910	0.06%
2023/04/20	32.3	60.34	11	59.60	59.60	21.3	23,913	0.09%
2023/04/19	15	62.17	3.2	61.89	61.70	11.8	23,949	0.05%
2023/04/18	1	63.50	3.2	64.88	63.30	-2.2	24,001	-0.01%
2023/04/17	0	0.00	6	64.80	64.60	-6	24,530	-0.02%
2023/04/14	2	64.20	4	64.00	64.30	-2	24,969	-0.01%
2023/04/13	1	63.70	2	63.80	63.70	-1	25,245	0.00%
2023/04/12	5	64.60	2	64.75	64.70	3	25,380	0.01%
2023/04/11	7	64.67	12	65.61	64.30	-5	25,460	-0.02%
2023/04/10	8	64.90	7	65.11	65.20	1	25,447	0.00%
2023/04/07	10	64.92	23	65.08	64.10	-13	25,252	-0.05%
2023/04/06	12	63.47	22	63.15	63.60	-10	24,885	-0.04%
2023/03/31	4	62.58	1	62.70	62.60	3	24,950	0.01%
2023/03/30	17	61.78	19	61.98	62.00	-2	25,029	-0.01%
2023/03/29	2.1	61.61	0	0.00	61.60	2.1	25,176	0.01%
2023/03/28	24.1	62.44	19.2	61.99	61.70	4.9	25,355	0.02%
2023/03/27	6	64.08	8	64.26	63.60	-2	25,215	-0.01%
2023/03/24	26	63.54	8.3	63.99	63.00	17.7	25,157	0.07%
2023/03/23	2	63.25	1	63.20	63.10	1	25,160	0.00%
2023/03/22	15.1	62.94	40	63.07	63.30	-24.9	25,290	-0.10%
2023/03/21	13	62.95	0	0.00	62.70	13	25,422	0.05%
2023/03/20	0	62.98	25	62.87	63.20	-25	25,545	-0.10%
2023/03/17	4	61.78	2	62.10	62.20	2	25,901	0.01%
2023/03/16	7	61.71	11	62.03	61.10	-4	26,237	-0.02%
2023/03/15	35.3	63.28	36	63.67	63.00	-0.7	26,537	0.00%
2023/03/14	15	62.60	17	63.02	62.50	-2	26,978	-0.01%
2023/03/13	30.1	61.38	15	61.84	62.60	15.1	27,719	0.05%
2023/03/10	53.2	62.65	25	62.18	62.60	28.2	28,235	0.10%
2023/03/09	18	65.50	28.5	65.38	64.40	-10.5	29,472	-0.04%
2023/03/08	43.1	63.82	24	63.51	63.40	19.1	29,774	0.06%
2023/03/07	32.2	65.13	25	64.93	64.90	7.2	29,637	0.02%
2023/03/06	34.1	64.25	27	64.76	64.80	7.1	29,643	0.02%
2023/03/03	32.3	64.10	19	64.18	63.60	13.3	29,568	0.04%
2023/03/02	61	65.31	42	64.99	64.80	19	29,462	0.06%
2023/03/01	43.1	66.71	26	66.90	66.10	17.1	29,189	0.06%
2023/02/24	90	66.54	61	66.62	65.40	29	28,773	0.10%
2023/02/23	45	66.31	65	66.92	66.70	-20	28,439	-0.07%
2023/02/22	25	65.08	21	64.91	64.60	4	28,059	0.01%
2023/02/21	50	67.82	63.1	67.83	66.70	-13.1	27,948	-0.05%
2023/02/20	50	66.31	38	66.72	66.90	12	27,536	0.04%
2023/02/17	39	65.88	4	65.90	65.80	35	27,439	0.13%
2023/02/16	55	65.35	34	65.56	65.60	21	27,622	0.08%
2023/02/15	28.1	63.76	52	64.11	64.50	-24	27,729	-0.09%
2023/02/14	11	65.95	0	0.00	65.50	11	27,359	0.04%
2023/02/13	25.2	65.74	22.4	65.38	65.20	2.8	27,496	0.01%
2023/02/10	47	66.36	81.1	66.02	65.50	-34.1	27,637	-0.12%
2023/02/09	89	66.97	44	67.18	67.70	45	27,428	0.16%
2023/02/08	49.1	66.26	28.3	66.61	66.30	20.7	27,527	0.08%
2023/02/07	78.2	66.53	26	66.63	66.10	52.2	27,519	0.19%
2023/02/06	82	66.98	102.5	67.44	68.70	-20.5	27,040	-0.08%	大賣/
2023/02/03	94.2	67.26	166	66.73	65.10	-71.8	26,040	-0.28%	大賣/
2023/02/02	7	65.30	46.3	66.25	66.90	-39.3	24,490	-0.16%
2023/02/01	6	60.80	9	60.70	60.90	-3	24,173	-0.01%
2023/01/31	10	60.60	31.2	60.52	60.80	-21.2	24,234	-0.09%
2023/01/30	7.1	59.25	11	59.11	59.50	-3.9	24,065	-0.02%
2023/01/17	6	57.13	5	57.12	57.20	1	24,033	0.00%
2023/01/16	7	57.29	2	57.20	57.20	5	24,166	0.02%
2023/01/13	20	57.64	19	58.11	57.30	1	24,282	0.00%
2023/01/12	17	59.85	23	59.81	59.50	-6	24,235	-0.02%
2023/01/11	15	59.31	14	59.14	59.00	1	24,121	0.00%
2023/01/10	8	59.06	12	58.88	58.80	-4	24,312	-0.02%
2023/01/09	6	58.97	27	59.45	58.70	-21	24,559	-0.09%
2023/01/06	5	58.94	12	59.13	58.50	-7	24,854	-0.03%
2023/01/05	33	59.61	36	59.57	58.70	-3	25,296	-0.01%
2023/01/04	28	59.03	25.1	58.89	58.80	2.9	25,241	0.01%
2023/01/03	27	56.81	11	58.23	58.10	16	25,223	0.06%
2022/12/30	4	56.28	3	56.03	55.70	1	25,198	0.00%
2022/12/29	1	55.50	0	0.00	55.70	1	25,355	0.00%
2022/12/28	3	56.43	8	56.43	55.70	-5	25,989	-0.02%
2022/12/27	7	56.64	8	56.86	57.10	-1	26,174	0.00%
2022/12/26	3	55.80	0	0.00	55.70	3	26,380	0.01%
2022/12/23	7	55.43	6	55.07	55.00	1	26,855	0.00%
2022/12/22	4	56.23	3	55.83	55.40	1	27,133	0.00%
2022/12/21	6	54.77	11	55.10	55.80	-5	27,737	-0.02%
2022/12/20	22	56.05	17	54.80	54.40	5	28,192	0.02%
2022/12/19	7.1	56.69	0	0.00	56.40	7.1	28,938	0.02%
2022/12/16	6	57.52	7	57.84	57.20	-1	29,573	0.00%
2022/12/15	4	58.60	1	58.20	58.20	3	30,474	0.01%
2022/12/14	6	58.28	8	58.40	58.40	-2	31,185	-0.01%
2022/12/13	8	58.99	8	59.74	58.40	0	31,538	0.00%
2022/12/12	61	59.41	36	59.60	58.90	25	31,888	0.08%
2022/12/09	42.1	59.78	33	60.43	59.40	9.1	31,984	0.03%
2022/12/08	45	59.19	44	59.83	59.90	1	31,994	0.00%
2022/12/07	30	59.31	19	59.05	58.00	11	32,125	0.03%
2022/12/06	67.4	61.23	63	60.89	59.90	4.4	32,225	0.01%
2022/12/05	22	60.94	18	61.12	60.40	4	32,529	0.01%
2022/12/02	44	58.45	45	59.05	59.10	-1	31,931	0.00%
2022/12/01	66	59.27	53.1	59.13	57.80	12.9	31,833	0.04%
2022/11/30	31	54.94	62	56.09	57.60	-31	31,310	-0.10%
2022/11/29	1	51.30	2	52.05	52.40	-1	31,608	0.00%
2022/11/28	5	51.96	2	51.65	51.50	3	33,714	0.01%
2022/11/25	1	53.70	4	53.63	52.70	-3	34,360	-0.01%
2022/11/24	5	53.04	8	53.45	53.40	-3	35,383	-0.01%
2022/11/23	2	52.95	4	52.55	52.40	-2	35,608	-0.01%
2022/11/22	6	52.67	2	52.85	52.80	4	35,980	0.01%
2022/11/21	12	54.10	7	53.83	52.80	5	37,064	0.01%
2022/11/18	19	53.79	2	54.15	53.40	17	37,282	0.05%
2022/11/17	4	55.12	4	54.93	54.70	0	38,061	0.00%
2022/11/16	10	54.60	11	54.53	54.50	-1	38,499	0.00%
2022/11/15	9	53.93	15	54.19	54.30	-6	38,967	-0.02%
2022/11/14	7	53.41	20	53.95	54.30	-13	39,829	-0.03%
2022/11/11	12	53.68	11	53.42	52.40	1	40,889	0.00%
2022/11/10	23	53.03	22	53.30	52.70	1	41,712	0.00%
2022/11/09	4	52.95	8	52.98	53.40	-4	42,307	-0.01%
2022/11/08	27	52.94	28	52.58	51.80	-1	43,100	0.00%
2022/11/07	14	52.98	14	53.39	52.50	0	43,801	0.00%
2022/11/04	34	52.91	33	53.15	53.50	1	44,700	0.00%
2022/11/03	21	50.85	18	51.38	52.70	3	44,986	0.01%
2022/11/02	16	50.90	32	50.41	50.50	-16	45,218	-0.04%
2022/11/01	4	50.53	1	50.90	50.90	3	46,009	0.01%
2022/10/31	24	49.54	24	50.43	50.50	0	46,929	0.00%
2022/10/28	7	49.09	2	48.78	48.30	5	48,686	0.01%
2022/10/27	11	49.18	16	49.53	50.30	-5	49,722	-0.01%
2022/10/26	2	49.40	5	49.14	48.40	-3	50,392	-0.01%
2022/10/25	7	49.41	9	49.54	49.05	-2	51,129	0.00%
2022/10/24	12	50.58	12	50.10	49.65	0	52,478	0.00%
2022/10/21	24	50.68	18	49.25	49.25	6	54,504	0.01%
2022/10/20	8	50.94	6	50.90	51.00	2	55,537	0.00%
2022/10/19	6	52.62	6	52.42	51.70	0	56,959	0.00%
2022/10/18	37	52.83	39	52.32	52.00	-2	58,860	0.00%
2022/10/17	6	50.18	11	50.83	52.50	-5	62,994	-0.01%
2022/10/14	3	51.73	9	51.60	51.70	-6	65,525	-0.01%
2022/10/13	35	50.56	8	49.59	49.05	27	66,365	0.04%
2022/10/12	13	51.37	67	51.61	53.00	-54	66,666	-0.08%
2022/10/11	20	52.05	55	51.66	51.60	-35	67,341	-0.05%
2022/10/07	26	56.39	33	56.16	55.90	-7	67,859	-0.01%
2022/10/06	4	55.55	11	55.78	56.50	-7	69,128	-0.01%
2022/10/05	23	55.99	18	56.96	55.00	5	70,843	0.01%
2022/10/04	33	55.97	31	55.83	55.90	2	71,871	0.00%
2022/10/03	5	53.90	3.1	53.83	54.30	2	72,857	0.00%
2022/09/30	11	51.85	16.2	51.32	54.80	-5.2	75,063	-0.01%
2022/09/29	30.1	53.80	48	53.57	53.30	-18	77,665	-0.02%
2022/09/28	19	52.83	30	54.09	52.00	-11	81,115	-0.01%
2022/09/27	64.1	55.72	28.8	55.42	56.60	35.3	82,606	0.04%
2022/09/26	39.2	58.09	74	58.35	56.00	-34.9	83,725	-0.04%
2022/09/23	52	61.64	36	60.84	60.80	16	84,788	0.02%
2022/09/22	52	63.58	36	63.44	62.70	16	85,208	0.02%
2022/09/21	69	63.98	78.1	63.76	64.50	-9.1	85,680	-0.01%
2022/09/20	22	62.84	30	62.68	62.80	-8	87,623	-0.01%
2022/09/19	36.8	61.98	32	62.03	61.30	4.8	87,693	0.01%
2022/09/16	18	61.65	18	61.63	61.20	0	87,845	0.00%
2022/09/15	22	62.46	14	62.34	61.30	8	88,657	0.01%
2022/09/14	34	61.16	35	61.84	62.60	-1	89,958	0.00%
2022/09/13	61	63.44	51	63.05	62.20	10	89,566	0.01%
2022/09/12	79	63.82	65	63.37	63.30	14	89,038	0.02%
2022/09/08	18	60.85	10	60.95	60.80	8	88,042	0.01%
2022/09/07	44	60.30	48	60.27	60.40	-4	87,776	0.00%
2022/09/06	67	61.93	60.1	61.82	60.10	7	87,085	0.01%
2022/09/05	39	64.27	20	63.68	63.40	19	86,076	0.02%
2022/09/02	53	63.64	108.1	64.60	63.90	-55.1	84,883	-0.06%	大賣/
2022/09/01	47	61.21	45	60.87	60.20	2	82,647	0.00%
2022/08/31	58	61.07	55	61.59	62.30	3	81,807	0.00%
2022/08/30	21.2	59.53	7	59.80	59.10	14.2	80,656	0.02%
2022/08/29	21.1	58.75	11	58.85	58.70	10.1	80,251	0.01%
2022/08/26	64	62.11	51	62.11	61.60	13	79,833	0.02%
2022/08/25	9	60.67	12	60.91	61.00	-3	78,831	0.00%
2022/08/24	44	59.39	24	59.66	59.50	20	78,464	0.03%
2022/08/23	28	60.40	18	60.18	60.20	10	77,650	0.01%
2022/08/22	44	62.28	71	62.36	61.00	-27	77,073	-0.04%
2022/08/19	24	64.38	35	65.17	63.90	-11	76,527	-0.01%
2022/08/18	39	65.01	68	64.68	64.20	-29	75,462	-0.04%
2022/08/17	29	64.48	42	64.71	65.50	-13	74,055	-0.02%
2022/08/16	37.5	64.02	47	63.83	62.50	-9.5	72,978	-0.01%
2022/08/15	83	61.87	62	61.76	64.50	21	72,200	0.03%
2022/08/12	53	63.89	42.1	64.14	63.20	11	71,105	0.02%
2022/08/11	43.1	63.83	52.1	63.76	63.80	-9.1	70,103	-0.01%
2022/08/10	69	60.74	36	61.23	62.00	33	69,002	0.05%
2022/08/09	64	59.70	58	59.42	59.70	6	68,156	0.01%
2022/08/08	58.1	59.06	39.1	59.30	60.40	19.1	67,502	0.03%
2022/08/05	79.1	60.06	63	60.16	62.00	16.1	66,539	0.02%
2022/08/04	127	61.14	209	59.16	58.30	-82	65,593	-0.13%	大買/大賣/
2022/08/03	84	64.53	72	64.74	63.30	12	63,697	0.02%
2022/08/02	55	64.34	50	64.37	64.30	5	62,596	0.01%
2022/08/01	61	65.77	46.1	65.89	65.80	14.9	61,911	0.02%
2022/07/29	72	65.79	84.3	65.84	65.10	-12.3	61,030	-0.02%
2022/07/28	136.1	66.77	119.3	66.29	65.40	16.8	59,645	0.03%	大買/大賣/
2022/07/27	120.1	63.74	184.1	64.11	64.70	-64	57,530	-0.11%	大買/大賣/
2022/07/26	209.1	65.48	212.3	65.96	64.20	-3.2	56,412	-0.01%	大買/大賣/
2022/07/25	485	65.48	394.1	65.97	66.60	90.9	55,233	0.16%	大買/大賣/
2022/07/22	346.1	67.33	322	67.22	64.70	24.1	53,167	0.05%	大買/大賣/
2022/07/21	228.1	62.24	264.2	63.18	65.60	-36.1	48,899	-0.07%	大買/大賣/
2022/07/20	55	59.98	139	60.07	59.70	-84	46,099	-0.18%	大賣/
2022/07/19	71	59.09	61	57.85	58.10	10	44,897	0.02%
2022/07/18	113	60.05	115	60.38	59.10	-2	44,100	0.00%	大買/大賣/
2022/07/15	80	60.16	72	60.48	58.90	8	42,995	0.02%
2022/07/14	83	59.99	61	59.58	60.70	22	42,083	0.05%
2022/07/13	119	60.47	140	60.28	58.40	-21	40,525	-0.05%	大買/大賣/
2022/07/12	93	59.31	70	59.67	57.60	23	38,521	0.06%
2022/07/11	80	60.18	93	60.32	60.90	-13	36,860	-0.04%
2022/07/08	158	60.97	138.3	61.37	60.50	19.8	35,597	0.06%	大買/大賣/
2022/07/07	203	58.67	342	59.56	61.70	-139	33,181	-0.42%	大買/大賣/鉅額交易
2022/07/06	452	59.44	297.3	59.89	56.90	154.8	30,092	0.51%	大買/大賣/鉅額交易
2022/07/05	90	58.22	119.1	59.02	60.70	-29.1	26,355	-0.11%	大賣/
2022/07/04	84.1	51.92	91.3	52.31	55.20	-7.2	24,146	-0.03%
2022/07/01	165.2	50.66	176	50.94	50.20	-10.8	22,541	-0.05%	大買/大賣/
2022/06/30	145.2	49.90	124.1	49.56	48.90	21.1	20,532	0.10%	大買/大賣/
2022/06/29	135.4	54.19	106	52.91	52.00	29.4	19,418	0.15%	大買/大賣/
2022/06/28	204.1	58.80	164.1	58.15	57.70	40	17,930	0.22%	大買/大賣/
2022/06/27	33	56.90	12	57.46	57.80	21	15,291	0.14%
2022/06/24	51	51.25	64.1	51.44	52.60	-13.1	14,754	-0.09%
2022/06/23	119.1	48.80	123	48.78	47.90	-3.9	14,113	-0.03%	大買/大賣/
2022/06/22	172	48.14	137	48.63	49.70	35	13,272	0.26%	大買/大賣/
2022/06/21	12	43.23	69	44.32	46.30	-57	11,791	-0.48%
2022/06/20	63.2	43.27	45.1	42.24	42.10	18.1	11,763	0.15%
2022/06/17	47	44.46	27.1	44.32	44.00	19.9	11,742	0.17%
2022/06/16	5	45.94	29	47.45	45.05	-24	11,870	-0.20%
2022/06/15	34	46.05	12	45.94	45.75	22	11,921	0.18%
2022/06/14	86	45.38	23	45.92	46.45	63	12,146	0.52%
2022/06/13	47.4	45.81	3	45.75	45.60	44.4	12,401	0.36%
2022/06/10	7	47.39	5	47.63	47.40	2	12,611	0.02%
2022/06/09	1	48.35	1	47.95	48.20	0	12,786	0.00%
2022/06/07	25	48.26	0	0.00	48.15	25	13,501	0.19%
2022/06/06	3.1	49.57	11.6	49.15	49.00	-8.5	13,971	-0.06%
2022/06/02	3	50.12	9	50.12	49.25	-6	14,489	-0.04%
2022/06/01	22	50.00	32	49.82	49.55	-10	14,792	-0.07%
2022/05/31	11	49.70	1	49.20	50.00	10	15,290	0.07%
2022/05/30	5	47.93	3	48.05	48.15	2	16,732	0.01%
2022/05/27	24	47.59	29	47.38	47.05	-5	17,646	-0.03%
2022/05/26	1	45.70	20	46.63	45.90	-19	17,706	-0.11%
2022/05/24	47	46.07	4	46.33	45.95	43	18,678	0.23%
2022/05/23	10	47.71	28	47.60	47.30	-18	18,733	-0.10%
2022/05/20	3	46.98	35	46.93	47.00	-32	19,058	-0.17%
2022/05/19	20	46.27	13	45.83	46.70	7	19,154	0.04%
2022/05/18	26	46.43	27	47.44	47.20	-1	19,316	-0.01%
2022/05/17	18	46.96	4	46.70	47.20	14	19,454	0.07%
2022/05/16	1	45.65	23	45.90	45.70	-22	19,732	-0.11%
2022/05/13	5	45.68	1	46.10	45.90	4	19,998	0.02%
2022/05/12	0	0.00	1	45.55	44.95	-1	20,310	0.00%
2022/05/11	2	44.93	15.3	45.84	46.15	-13.3	20,437	-0.07%
2022/05/10	46	46.47	42	45.90	46.45	4	20,644	0.02%
2022/05/09	26	47.06	6	47.43	45.65	20	21,260	0.09%
2022/05/06	6	49.43	5	49.55	49.95	1	21,534	0.00%
2022/05/05	15	51.02	48	50.68	51.00	-33	22,316	-0.15%
2022/05/04	0	0.00	21	49.25	49.30	-21	22,796	-0.09%
2022/05/03	35	48.18	28	48.02	48.45	7	23,723	0.03%
2022/04/29	59.1	48.93	43	48.21	47.60	16.1	24,171	0.07%
2022/04/28	14	48.64	3	48.58	48.60	11	24,509	0.04%
2022/04/27	3	47.80	9	47.64	48.60	-6	24,884	-0.02%
2022/04/26	0	0.00	1	49.80	49.80	-1	25,059	0.00%
2022/04/25	7	48.91	6	49.12	48.75	1	25,311	0.00%
2022/04/22	77	51.88	5	51.10	51.10	72	25,912	0.28%
2022/04/21	2	52.45	27	53.03	53.00	-25	26,781	-0.09%
2022/04/20	22	53.51	46	53.10	53.10	-24	27,371	-0.09%
2022/04/19	1	53.50	32	53.48	53.20	-31	28,103	-0.11%
2022/04/18	4	54.38	7	53.13	53.20	-3	29,264	-0.01%
2022/04/15	30	54.33	49	54.89	54.20	-19	29,725	-0.06%
2022/04/14	4	56.40	10	56.51	56.10	-6	30,518	-0.02%
2022/04/13	35.5	56.38	10	56.71	56.60	25.5	31,079	0.08%
2022/04/12	6	54.90	5	54.70	54.00	1	31,573	0.00%
2022/04/11	4	54.60	31	54.38	54.00	-27	32,647	-0.08%
2022/04/08	2	56.25	3	56.73	56.70	-1	33,380	0.00%
2022/04/07	5	56.44	5	57.66	55.70	0	33,765	0.00%
2022/04/06	1	59.00	14	58.71	58.80	-13	34,281	-0.04%
2022/04/01	6	58.65	0	0.00	60.00	6	35,009	0.02%
2022/03/31	3.6	60.03	7	59.36	59.20	-3.4	35,554	-0.01%
2022/03/30	2	61.05	8	60.81	60.30	-6	37,297	-0.02%
2022/03/29	17	60.07	16	59.80	59.80	1	38,605	0.00%
2022/03/28	17	58.48	18	58.87	59.70	-1	40,366	0.00%
2022/03/25	15	60.81	16	59.68	59.30	-1	41,209	0.00%
2022/03/24	5	61.48	24	60.60	61.80	-19	42,122	-0.05%
2022/03/23	1	59.90	19	59.97	59.70	-18	42,768	-0.04%
2022/03/22	2	58.80	0	0.00	59.30	2	43,683	0.00%
2022/03/21	48	60.05	52	58.95	58.50	-4	44,434	-0.01%
2022/03/18	35	58.57	18	58.44	58.50	17	44,939	0.04%
2022/03/17	28	58.71	48	58.47	58.60	-20	45,225	-0.04%
2022/03/16	27	55.89	33	56.00	56.20	-6	45,677	-0.01%
2022/03/15	26	56.07	23.2	55.85	55.60	2.8	46,642	0.01%
2022/03/14	33	57.98	41	57.71	57.70	-8	47,603	-0.02%
2022/03/11	6	57.60	24	57.51	57.80	-18	49,421	-0.04%
2022/03/10	17	58.11	35	58.03	58.10	-18	50,458	-0.04%
2022/03/09	53	56.44	19	56.24	56.10	34	52,280	0.07%
2022/03/08	94	57.90	30	58.67	56.80	64	53,122	0.12%
2022/03/07	71	60.56	10	60.78	60.10	61	53,870	0.11%
2022/03/04	72	64.85	111	64.68	64.30	-39	54,730	-0.07%	大賣/
2022/03/03	170.1	68.41	107.3	68.22	65.40	62.8	55,378	0.11%	大買/大賣/
2022/03/02	162	64.35	55	64.17	66.90	107	55,289	0.19%	大買/鉅額交易
2022/03/01	13	59.68	76	59.96	60.90	-63	56,108	-0.11%
2022/02/25	31	58.06	28	58.83	57.90	3	56,859	0.01%
2022/02/24	39	59.19	31	58.02	57.70	8	58,297	0.01%
2022/02/23	13	61.93	17	62.18	62.10	-4	58,653	-0.01%
2022/02/22	10.2	61.77	4	62.08	61.50	6.2	61,135	0.01%
2022/02/21	20.5	64.46	14	64.44	64.40	6.5	62,116	0.01%
2022/02/18	26	64.47	22	65.32	65.80	4	64,354	0.01%
2022/02/17	9	65.29	25	65.15	65.20	-16	66,364	-0.02%
2022/02/16	9	64.73	14	65.24	64.40	-5	69,945	-0.01%
2022/02/15	17.1	64.01	58	64.86	63.00	-40.9	72,472	-0.06%
2022/02/14	16	64.71	42	64.91	63.90	-26	72,684	-0.04%
2022/02/11	13	67.65	16	68.03	68.30	-3	72,541	0.00%
2022/02/10	31.7	68.03	22	68.04	67.70	9.7	72,614	0.01%
2022/02/09	36	68.39	47	68.34	67.90	-11	72,466	-0.02%
2022/02/08	42.1	66.12	28	66.00	66.90	14.1	71,804	0.02%
2022/02/07	72	62.84	66.5	63.54	67.00	5.5	71,431	0.01%
2022/01/26	65	63.77	66	63.65	63.80	-1	70,997	0.00%
2022/01/25	67	65.49	115	64.98	62.60	-48	70,780	-0.07%	大賣/
2022/01/24	37	67.89	66	67.34	67.00	-29	70,115	-0.04%
2022/01/21	83.1	70.30	63.2	69.07	69.10	19.9	69,798	0.03%
2022/01/20	45	69.20	31.1	69.29	69.20	14	69,315	0.02%
2022/01/19	66	69.61	59	69.47	69.90	7	69,702	0.01%
2022/01/18	45.1	70.59	51	70.73	70.50	-5.9	70,003	-0.01%
2022/01/17	121.1	71.36	50	71.04	70.60	71.1	72,127	0.10%	大買/
2022/01/14	61	67.99	67.1	68.27	69.00	-6	75,490	-0.01%
2022/01/13	37	71.40	81	71.30	71.00	-44	76,728	-0.06%
2022/01/12	83.3	72.45	34.2	72.28	72.00	49.1	76,617	0.06%
2022/01/11	90.5	75.21	112.2	74.83	72.30	-21.8	76,497	-0.03%	大賣/
2022/01/10	46.5	78.71	24	79.06	79.60	22.5	75,611	0.03%
2022/01/07	70.7	79.28	26	78.81	78.00	44.7	75,101	0.06%
2022/01/06	85.2	81.15	41	81.75	82.00	44.2	74,186	0.06%
2022/01/05	50.1	82.93	56.3	84.75	81.60	-6.1	73,565	-0.01%
2022/01/04	86.1	86.56	111	86.17	84.60	-24.9	72,904	-0.03%	大賣/
2022/01/03	67	85.98	74	86.29	86.00	-7	71,769	-0.01%
2021/12/30	45	84.46	33	84.56	84.80	12	70,921	0.02%
2021/12/29	67	83.99	72	84.41	85.80	-5	70,467	-0.01%
2021/12/28	46	84.16	138	83.96	83.00	-92	69,792	-0.13%	大賣/
2021/12/27	42.1	86.50	118	86.42	85.60	-75.9	69,030	-0.11%	大賣/
2021/12/24	228.3	88.08	190.3	87.56	86.40	38	68,493	0.06%	大買/大賣/
2021/12/23	175.3	86.60	156.5	86.46	87.10	18.8	66,633	0.03%	大買/大賣/
2021/12/22	130	85.93	159	85.59	83.80	-29	65,222	-0.04%	大買/大賣/
2021/12/21	111	83.84	92.5	84.07	83.00	18.5	63,397	0.03%	大買/
2021/12/20	114.1	83.31	111.1	82.88	84.90	3	62,609	0.00%	大買/大賣/
2021/12/17	49.1	81.12	52	81.27	80.80	-2.9	61,374	0.00%
2021/12/16	77.1	82.19	91.1	82.04	83.30	-14.1	60,439	-0.02%
2021/12/15	73	77.90	98	78.43	80.10	-25	59,346	-0.04%
2021/12/14	156.1	76.57	117.1	78.16	75.70	39	58,582	0.07%	大買/大賣/
2021/12/13	54	81.13	56	80.85	80.10	-2	57,890	0.00%
2021/12/10	216.1	81.16	99	81.24	80.70	117.1	57,413	0.20%	大買/鉅額交易
2021/12/09	56	82.28	127	82.19	81.30	-71	56,784	-0.13%	大賣/
2021/12/08	99.1	83.06	250.5	83.33	81.30	-151.4	55,622	-0.27%	大賣/鉅額交易
2021/12/07	121.1	86.41	153	86.17	84.00	-32	54,330	-0.06%	大買/大賣/
2021/12/06	92.2	85.10	48	85.22	86.10	44.2	52,273	0.08%
2021/12/03	272.4	86.15	223	84.64	85.20	49.4	50,932	0.10%	大買/大賣/
2021/12/02	108.2	82.61	53.1	82.06	80.20	55.1	48,676	0.11%	大買/
2021/12/01	90	80.91	125.2	80.54	83.40	-35.2	47,284	-0.07%	大賣/
2021/11/30	123.4	80.65	72.3	80.18	77.50	51.2	45,911	0.11%	大買/
2021/11/29	104	75.28	108.3	75.02	78.00	-4.3	44,541	-0.01%	大買/大賣/
2021/11/26	211.1	78.86	147	78.80	77.80	64.1	43,241	0.15%	大買/大賣/
2021/11/25	178	82.95	99	82.58	81.00	79	41,666	0.19%	大買/
2021/11/24	141.1	79.99	55.2	79.85	79.40	85.9	39,840	0.22%	大買/
2021/11/23	170.1	80.88	194.2	79.75	78.40	-24.1	38,800	-0.06%	大買/大賣/
2021/11/22	72	87.82	111.1	87.44	86.70	-39.1	36,977	-0.11%	大賣/
2021/11/19	217.6	88.29	123.4	88.10	87.60	94.2	35,950	0.26%	大買/大賣/
2021/11/18	88	86.76	131.8	86.18	86.10	-43.8	33,342	-0.13%	大賣/
2021/11/17	315.1	85.63	267	85.77	87.50	48.1	31,980	0.15%	大買/大賣/
2021/11/16	169.5	86.87	391.8	86.66	82.10	-222.2	29,613	-0.75%	大買/大賣/鉅額交易
2021/11/15	277.6	92.94	293	93.39	90.90	-15.5	27,416	-0.06%	大買/大賣/
2021/11/12	228.3	87.96	217	88.44	90.90	11.3	23,622	0.05%	大買/大賣/
2021/11/11	13.8	84.26	22.4	83.71	82.70	-8.6	20,738	-0.04%
2021/11/10	11.2	88.32	62	87.77	89.60	-50.8	20,223	-0.25%
2021/11/09	32.3	80.29	17.2	83.29	81.50	15.1	19,998	0.08%
2021/11/08	5.4	71.90	218.2	73.18	77.00	-212.8	19,674	-1.08%	大賣/鉅額交易
2021/11/05	10.4	67.50	4	69.18	70.00	6.4	19,478	0.03%
2021/11/04	21.1	70.05	7	71.48	67.00	14.1	19,373	0.07%
2021/11/03	11.9	65.49	49.1	65.34	71.20	-37.2	19,313	-0.19%
2021/11/02	7	71.29	83	67.93	68.20	-76	18,997	-0.40%
2021/11/01	41.8	70.99	11	72.06	72.10	30.8	18,681	0.17%
2021/10/29	4.1	62.64	16	63.73	65.60	-11.9	18,466	-0.06%
2021/10/28	101	58.97	66.2	58.65	59.70	34.8	18,452	0.19%	大買/
2021/10/27	207.2	60.82	31.1	59.07	60.00	176.1	18,184	0.97%	大買/鉅額交易
2021/10/26	99	56.99	99	54.06	58.30	0	17,528	0.00%
2021/10/25	336	52.79	300.1	52.68	53.00	35.9	16,933	0.21%	大買/大賣/
2021/10/22	291.2	51.76	320.4	51.58	52.50	-29.2	14,480	-0.20%	大買/大賣/
2021/10/21	469.2	47.57	202.4	47.91	48.25	266.8	10,349	2.58%	大買/大賣/鉅額交易
2021/10/20	44	41.87	48.2	42.66	43.90	-4.2	8,083	-0.05%
2021/10/19	72	39.42	67.3	39.14	39.95	4.7	7,487	0.06%
2021/10/18	15	37.75	35	37.12	38.40	-20	6,797	-0.29%
2021/10/15	5	35.03	4	35.19	34.95	1	6,498	0.02%
2021/10/13	3	33.87	0	0.00	33.95	3	6,504	0.05%
2021/10/08	11	35.15	1	34.95	34.85	10	6,549	0.15%
2021/10/07	3	35.43	2	35.98	35.95	1	6,559	0.02%
2021/10/05	12	34.32	5	34.52	35.00	7	6,642	0.11%
2021/10/04	6	34.49	11	34.80	33.95	-5	6,662	-0.08%
2021/10/01	36.1	35.55	1	34.90	34.90	35.1	6,716	0.52%
2021/09/30	1	36.90	0	0.00	36.80	1	6,735	0.01%
2021/09/29	7.1	36.96	31	37.20	36.65	-24	6,833	-0.35%
2021/09/28	2	37.60	8	38.03	38.35	-6	6,804	-0.09%
2021/09/27	13	38.70	33.2	38.79	37.85	-20.2	6,787	-0.30%
2021/09/24	0	0.00	53	37.15	37.10	-53	6,714	-0.79%
2021/09/23	1	37.05	0	0.00	36.95	1	6,777	0.01%
2021/09/17	17.2	37.84	3	37.50	37.40	14.2	7,059	0.20%
2021/09/16	11	38.01	43	37.66	38.40	-32	6,981	-0.46%
2021/09/14	3	36.85	24	37.10	36.90	-21	6,957	-0.30%
2021/09/13	23	36.12	2	37.30	37.85	21	6,938	0.30%
2021/09/09	10	34.70	0	0.00	34.60	10	7,102	0.14%
2021/09/07	0	0.00	0.4	35.00	34.70	-0.4	7,448	-0.01%
2021/09/06	0	0.00	1	35.75	35.30	-1	7,824	-0.01%
2021/09/03	1	35.75	3	35.82	36.00	-2	8,170	-0.02%
2021/09/02	0	0.00	0.1	36.30	35.55	-0.1	8,282	0.00%
2021/09/01	0	0.00	0.1	36.00	36.05	-0.1	8,516	0.00%
2021/08/31	0	0.00	1.1	35.46	35.55	-1.1	8,541	-0.01%
2021/08/30	2.1	35.63	0	0.00	35.85	2.1	8,652	0.02%
2021/08/27	1.1	35.36	0	0.00	35.15	1.1	8,678	0.01%
2021/08/26	4	35.29	0	0.00	35.15	4	8,741	0.05%
2021/08/25	0	0.00	0.1	36.15	35.75	-0.1	8,821	0.00%
2021/08/24	5.1	35.52	2.1	35.96	35.25	3	9,016	0.03%
2021/08/20	6.1	35.08	0	0.00	34.65	6.1	9,169	0.07%
2021/08/19	5	35.05	10	35.70	34.65	-5	9,207	-0.05%
2021/08/18	9.2	35.85	0	0.00	36.10	9.2	9,247	0.10%
2021/08/17	11	36.00	1	35.55	35.35	10	9,273	0.11%
2021/08/16	2	37.25	0	0.00	36.40	2	9,332	0.02%
2021/08/13	7	37.30	2.1	37.63	37.00	4.9	9,400	0.05%
2021/08/12	2	38.08	0	38.40	37.70	2	9,542	0.02%
2021/08/11	18	38.01	0	0.00	37.80	18	9,679	0.19%
2021/08/10	0	0.00	2	39.15	38.90	-2	9,767	-0.02%
2021/08/09	5.1	38.92	9	39.03	38.60	-3.9	9,968	-0.04%
2021/08/06	9	40.74	4	41.44	40.35	5	10,073	0.05%
2021/08/05	8	41.54	13.1	41.85	41.90	-5.1	10,230	-0.05%
2021/08/04	11	41.83	14	41.24	41.55	-3	10,568	-0.03%
2021/08/03	9	40.49	25	40.96	41.45	-16	10,726	-0.15%
2021/08/02	41	40.13	41	39.83	39.95	0	10,541	0.00%
2021/07/30	8	38.39	29	38.95	39.25	-21	10,549	-0.20%
2021/07/29	5	36.59	9	37.95	37.90	-4	10,492	-0.04%
2021/07/28	10	35.54	1	35.60	35.35	9	10,650	0.08%
2021/07/27	5	37.59	9	37.58	36.75	-4	11,139	-0.04%
2021/07/26	1	37.35	1	37.85	38.00	0	11,536	0.00%
2021/07/23	5	37.44	9	37.48	37.20	-4	11,968	-0.03%
2021/07/22	0	0.00	1	37.15	36.80	-1	12,402	-0.01%
2021/07/21	54	36.99	3	36.27	36.45	51	12,772	0.40%
2021/07/20	6	37.02	0	0.00	36.85	6	13,624	0.04%
2021/07/19	3	37.58	7	37.67	37.50	-4	14,204	-0.03%
2021/07/16	3	37.88	1	37.55	37.60	2	14,660	0.01%
2021/07/15	2	37.50	2	37.38	38.05	0	15,033	0.00%
2021/07/14	6	36.81	2	36.93	36.60	4	15,345	0.03%
2021/07/13	4	37.88	0.1	38.45	37.40	3.9	16,141	0.02%
2021/07/12	0.1	38.00	0	0.00	37.80	0.1	16,954	0.00%
2021/07/09	3.1	37.85	8	37.79	37.80	-4.9	17,653	-0.03%
2021/07/08	7	38.56	3.1	37.88	37.95	3.9	17,835	0.02%
2021/07/07	6.1	38.31	12	38.15	38.15	-5.9	18,004	-0.03%
2021/07/06	15	38.62	2	38.40	38.30	13	18,135	0.07%
2021/07/02	5	38.78	5	38.89	38.85	0	18,091	0.00%
2021/07/01	7	39.24	46	38.70	38.45	-39	18,302	-0.21%
2021/06/30	5	39.46	10	39.36	39.30	-5	18,294	-0.03%
2021/06/29	22	39.86	19.2	40.12	39.20	2.8	18,468	0.02%
2021/06/28	35.3	41.74	29	41.09	41.05	6.3	18,540	0.03%
2021/06/25	25	41.03	9	40.76	40.50	16	18,401	0.09%
2021/06/24	6	41.05	8	40.86	40.85	-2	18,544	-0.01%
2021/06/23	4	40.10	10	40.62	40.80	-6	18,455	-0.03%
2021/06/22	14	40.50	13	40.52	39.50	1	18,352	0.01%
2021/06/21	3	39.90	12	39.25	40.35	-9	18,246	-0.05%
2021/06/18	20	40.26	6	40.93	39.95	14	18,080	0.08%
2021/06/17	8	40.00	10	40.61	40.60	-2	17,986	-0.01%
2021/06/16	8	41.33	20.3	40.85	40.10	-12.3	17,926	-0.07%
2021/06/15	19	40.98	20	41.88	41.95	-1	17,718	-0.01%
2021/06/11	34	39.19	14	39.50	40.00	20	17,336	0.12%
2021/06/10	6	37.12	7	37.56	38.15	-1	17,007	-0.01%
2021/06/09	11.3	37.23	46	37.78	37.20	-34.7	16,904	-0.21%
2021/06/08	0	0.00	6	35.98	36.30	-6	16,667	-0.04%
2021/06/07	17	35.46	12	35.83	35.85	5	16,735	0.03%
2021/06/04	5	36.93	4	36.80	36.65	1	16,664	0.01%
2021/06/03	6	36.64	10	37.06	37.25	-4	16,671	-0.02%
2021/06/02	20	36.79	0	0.00	36.40	20	16,689	0.12%
2021/06/01	20	37.42	13	38.36	37.25	7	16,592	0.04%
2021/05/31	3	36.62	16	36.84	37.05	-13	16,440	-0.08%
2021/05/28	6	36.84	34	36.85	36.40	-28	16,429	-0.17%
2021/05/27	1	35.40	31.8	36.00	36.20	-30.8	16,365	-0.19%
2021/05/26	5.2	35.74	4.6	36.08	35.75	0.6	16,338	0.00%
2021/05/25	4.2	35.34	13	35.60	35.50	-8.9	16,250	-0.05%
2021/05/24	42	35.13	5	35.52	35.25	37	16,189	0.23%
2021/05/21	13	34.68	17	34.77	34.65	-4	16,131	-0.02%
2021/05/20	53	35.18	22	35.05	33.70	31	16,144	0.19%
2021/05/19	3	33.83	4	33.73	34.25	-1	15,972	-0.01%
2021/05/18	9	33.89	7	33.82	34.25	2	15,837	0.01%
2021/05/17	6	33.38	20	32.30	32.10	-14	15,722	-0.09%
2021/05/14	2	35.00	2	36.13	34.50	0	15,490	0.00%
2021/05/13	26	35.60	9	35.78	35.05	17	15,242	0.11%
2021/05/12	23	37.49	29	36.97	36.25	-6	14,940	-0.04%
2021/05/11	17	38.56	8	38.41	38.00	9	14,462	0.06%
2021/05/10	3	40.70	7	40.81	40.55	-4	14,152	-0.03%
2021/05/07	2	40.78	10.8	40.36	40.50	-8.8	14,117	-0.06%
2021/05/06	6	40.28	6	39.73	39.65	0	13,953	0.00%
2021/05/05	15	40.39	13	40.31	39.45	2	13,762	0.01%
2021/05/04	26	41.83	34	40.61	40.60	-8	13,491	-0.06%
2021/05/03	30	43.03	20	43.07	42.15	10	12,947	0.08%
2021/04/29	14	42.50	83.1	42.52	41.60	-69	12,558	-0.55%
2021/04/28	26	43.68	31	43.67	43.10	-5	12,112	-0.04%
2021/04/27	19	42.93	65.3	43.07	43.15	-46.3	11,739	-0.39%
2021/04/26	138.6	43.94	58.1	43.76	44.70	80.5	11,342	0.71%	大買/
2021/04/23	46.3	41.35	46	40.92	41.80	0.3	10,462	0.00%
2021/04/22	39	39.19	62	38.82	38.00	-23	9,884	-0.23%
2021/04/21	49	41.37	40	40.88	40.60	9	9,433	0.10%
2021/04/20	20	38.98	28	39.11	39.95	-8	9,050	-0.09%
2021/04/19	96	40.76	65.5	40.48	40.10	30.5	8,710	0.35%
2021/04/16	105	38.48	53	38.27	39.45	52	7,903	0.66%	大買/
2021/04/15	52	35.23	43	35.58	35.90	9	7,040	0.13%
2021/04/14	21	32.92	55	32.24	32.65	-34	6,352	-0.54%
2021/04/13	8	33.31	12	33.36	33.10	-4	6,203	-0.06%
2021/04/12	38	32.58	16	32.57	32.80	22	5,987	0.37%
2021/04/09	2	31.28	0	0.00	31.50	2	5,789	0.03%
2021/04/08	3	31.33	10	31.58	31.45	-7	5,763	-0.12%
2021/04/07	28	31.79	4	31.56	31.45	24	5,728	0.42%
2021/04/06	6	31.17	3	31.20	30.95	3	5,545	0.05%
2021/04/01	5	31.07	25	31.07	31.20	-20	5,507	-0.36%
2021/03/31	22	30.52	16	30.70	30.85	6	5,291	0.11%
2021/03/30	5	29.59	8	29.73	29.70	-3	5,047	-0.06%
2021/03/29	18	29.68	10	29.85	29.70	8	5,032	0.16%
2021/03/25	2	29.00	0	0.00	28.90	2	4,959	0.04%
2021/03/24	4	29.25	4	29.00	29.05	0	5,108	0.00%
2021/03/23	2	29.10	8.1	29.05	29.00	-6.1	5,115	-0.12%
2021/03/22	7.5	29.14	3	29.10	29.20	4.5	5,117	0.09%
2021/03/19	0	0.00	7	28.80	29.10	-7	5,107	-0.14%
2021/03/18	4	28.59	1	28.70	28.55	3	5,078	0.06%
2021/03/17	3	28.58	0	0.00	28.50	3	5,164	0.06%
2021/03/15	2	28.68	0	0.00	28.70	2	5,431	0.04%
2021/03/11	3	28.90	6	29.06	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	1	28.45	28.50	-1	5,756	-0.02%
2021/03/09	5	28.10	5	28.15	28.05	0	5,996	0.00%
2021/03/08	1	28.05	0	0.00	28.10	1	6,033	0.02%
2021/03/05	3	28.58	4	28.58	28.55	-1	6,024	-0.02%
2021/03/04	2	29.00	2	29.35	28.80	0	6,133	0.00%
2021/03/03	3.5	29.23	9	29.28	29.30	-5.5	6,148	-0.09%
2021/03/02	2	28.90	0	0.00	28.60	2	6,130	0.03%
2021/02/26	1	28.75	0	0.00	29.00	1	6,252	0.02%
2021/02/25	1	29.00	12	29.03	29.15	-11	6,251	-0.18%
2021/02/24	17	28.89	0	0.00	28.75	17	6,335	0.27%
2021/02/23	3	29.00	5	29.00	29.05	-2	6,537	-0.03%
2021/02/22	2	28.65	9	29.11	29.35	-7	6,546	-0.11%
2021/02/19	2	28.35	0	0.00	28.30	2	6,546	0.03%
2021/02/18	2	28.43	0	0.00	28.60	2	6,541	0.03%
2021/02/17	0	0.00	51	28.41	28.55	-51	6,536	-0.78%
2021/02/05	8	27.99	0.1	28.25	28.00	7.9	6,498	0.12%
2021/02/03	2	28.38	0	0.00	28.35	2	6,522	0.03%
2021/02/02	0	0.00	10	28.20	28.30	-10	6,595	-0.15%
2021/02/01	1	28.45	0	0.00	28.00	1	6,638	0.02%
2021/01/29	0	0.00	26	28.47	28.45	-26	6,598	-0.39%
2021/01/27	0	0.00	3	28.00	28.20	-3	6,506	-0.05%
2021/01/26	5	28.05	0	0.00	28.00	5	6,491	0.08%
2021/01/25	3	28.35	2	28.25	28.25	1	6,474	0.02%
2021/01/22	1	27.85	2	27.95	27.85	-1	6,458	-0.02%
2021/01/21	11	28.25	22	28.35	28.00	-11	6,408	-0.17%
2021/01/20	18	28.18	0	0.00	28.30	18	6,375	0.28%
2021/01/19	4	29.30	1	29.30	29.15	3	6,314	0.05%
2021/01/18	9	29.42	0	0.00	29.40	9	6,285	0.14%
2021/01/15	0	0.00	5	29.54	29.80	-5	6,253	-0.08%
2021/01/14	0	0.00	20	30.28	30.10	-20	6,205	-0.32%
2021/01/13	0	0.00	20	29.68	29.75	-20	6,175	-0.32%
2021/01/12	6	29.75	5	29.45	29.40	1	6,141	0.02%
2021/01/11	5	29.82	2	30.10	30.10	3	6,098	0.05%
2021/01/08	9	29.66	1	29.55	29.55	8	6,060	0.13%
2021/01/07	1	30.00	0	0.00	29.95	1	5,996	0.02%
2021/01/06	7	30.25	1	30.10	30.00	6	5,955	0.10%
2021/01/05	1	30.75	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	31.20	0	0.00	31.40	1	5,805	0.02%
2020/12/31	2	31.03	0	0.00	30.75	2	5,767	0.03%
2020/12/30	3	31.17	4	31.25	31.25	-1	5,816	-0.02%
2020/12/29	4	31.50	1	31.50	31.30	3	5,781	0.05%
2020/12/28	0	0.00	23	30.98	31.20	-23	5,705	-0.40%
2020/12/25	17	30.68	0	0.00	30.55	17	5,630	0.30%
2020/12/24	1	30.25	20	30.50	30.30	-19	5,600	-0.34%
2020/12/23	3	30.03	0	0.00	30.30	3	5,603	0.05%
2020/12/22	2	30.30	0	0.00	30.05	2	5,630	0.04%
2020/12/21	7	30.69	3	30.73	30.70	4	5,620	0.07%
2020/12/18	33	31.66	9	31.91	31.35	24	5,590	0.43%
2020/12/17	1	30.85	9	31.42	31.20	-8	5,477	-0.15%
2020/12/16	1	30.85	11	31.10	31.25	-10	5,463	-0.18%
2020/12/15	52	30.87	0	0.00	30.55	52	5,455	0.95%
2020/12/14	2	30.85	8	31.43	31.45	-6	5,418	-0.11%
2020/12/11	4	31.15	4	31.03	30.90	0	5,397	0.00%
2020/12/10	7	31.71	16	32.25	31.60	-9	5,361	-0.17%
2020/12/09	12	32.43	15	32.18	32.45	-3	5,222	-0.06%
2020/12/08	25	32.02	18	32.03	31.80	7	5,085	0.14%
2020/12/07	9	31.48	7	31.46	31.70	2	5,005	0.04%
2020/12/04	18	31.48	1	31.40	31.30	17	4,944	0.34%
2020/12/03	3.1	32.26	21	32.17	32.05	-17.9	4,829	-0.37%
2020/12/02	11	31.50	44	31.51	31.50	-33	4,736	-0.70%
2020/12/01	7	31.31	0	0.00	31.30	7	4,723	0.15%
2020/11/30	50.1	31.08	16	31.29	31.30	34.1	4,715	0.72%
2020/11/27	0	0.00	12	31.16	31.00	-12	4,718	-0.25%
2020/11/26	2	30.95	30	30.82	30.95	-28	4,708	-0.59%
2020/11/25	2	30.60	23	30.96	30.60	-21	4,826	-0.44%
2020/11/24	3	30.10	4	30.15	30.10	-1	4,702	-0.02%
2020/11/23	11	30.34	22	30.48	30.25	-11	4,833	-0.23%
2020/11/20	14	30.06	17	30.40	30.45	-3	4,811	-0.06%
2020/11/19	2	29.58	13	29.63	29.50	-11	4,603	-0.24%
2020/11/18	2	28.65	9	29.16	29.40	-7	4,566	-0.15%
2020/11/17	6	28.49	1	28.40	28.55	5	4,468	0.11%
2020/11/16	2	28.53	11	28.90	28.55	-9	4,604	-0.20%
2020/11/13	2	28.50	0	0.00	28.60	2	4,612	0.04%
2020/11/12	4	28.81	0	0.00	28.80	4	4,618	0.09%
2020/11/11	0	0.00	1	28.90	29.15	-1	4,650	-0.02%
2020/11/10	3	29.20	6	29.09	29.30	-3	4,643	-0.06%
2020/11/09	11	28.68	30	28.96	28.60	-19	4,601	-0.41%
2020/11/06	2	28.90	0	0.00	28.80	2	4,597	0.04%
2020/11/05	1	28.95	2	28.93	28.95	-1	4,625	-0.02%
2020/11/04	0	0.00	3	28.60	28.65	-3	4,656	-0.06%
2020/11/03	5	28.65	3	28.60	28.65	2	4,771	0.04%
2020/11/02	7	28.49	4	28.49	28.40	3	4,922	0.06%
2020/10/30	3	28.55	0	0.00	28.70	3	4,970	0.06%
2020/10/29	1	28.70	0	0.00	28.80	1	5,076	0.02%
2020/10/28	6	29.06	6	29.12	29.00	0	5,093	0.00%
2020/10/27	3	29.25	8	29.30	29.25	-5	5,119	-0.10%
2020/10/26	1	28.90	1	28.80	28.90	0	5,106	0.00%
2020/10/22	2	28.70	0	0.00	28.70	2	5,302	0.04%
2020/10/21	6	28.76	1	28.75	28.75	5	5,398	0.09%
2020/10/20	1	28.70	3	28.70	28.70	-2	5,507	-0.04%
2020/10/19	1	28.70	1	28.95	28.80	0	5,572	0.00%
2020/10/16	2	28.78	1	28.80	28.60	1	5,630	0.02%
2020/10/15	8	29.13	0	0.00	29.00	8	5,689	0.14%
2020/10/14	1	29.60	1	29.55	29.45	0	5,784	0.00%
2020/10/13	2	29.15	30	29.33	29.15	-28	5,862	-0.48%
2020/10/12	20	29.30	3	29.25	29.20	17	5,949	0.29%
2020/10/08	6	29.37	5	29.49	29.20	1	6,003	0.02%
2020/10/07	4	29.74	9	29.77	29.50	-5	6,051	-0.08%
2020/10/06	0	0.00	2	29.20	29.00	-2	6,028	-0.03%
2020/10/05	0	0.00	1	28.75	28.90	-1	6,176	-0.02%
2020/09/30	17	28.67	6	28.61	28.60	11	6,314	0.17%
2020/09/29	1	28.60	2	28.65	28.60	-1	6,436	-0.02%
2020/09/28	2	28.40	0	0.00	28.45	2	6,627	0.03%
2020/09/25	13	28.19	3	27.98	28.35	10	6,782	0.15%
2020/09/24	19	28.71	0	0.00	28.35	19	6,839	0.28%
2020/09/23	0	0.00	4	29.55	29.30	-4	6,911	-0.06%
2020/09/22	0	0.00	4	29.80	29.60	-4	7,288	-0.05%
2020/09/21	1	30.35	0	0.00	30.15	1	7,600	0.01%
2020/09/18	2	30.28	0	0.00	30.10	2	7,613	0.03%
2020/09/17	2	30.40	1	30.60	30.25	1	7,653	0.01%
2020/09/16	2	30.53	1	30.50	30.50	1	7,675	0.01%
2020/09/15	0	0.00	17	30.95	30.70	-17	7,687	-0.22%
2020/09/14	5	30.45	0	0.00	30.45	5	7,913	0.06%
2020/09/11	2	30.30	7	30.75	30.25	-5	8,004	-0.06%
2020/09/10	10	30.80	11	30.67	30.55	-1	8,207	-0.01%
2020/09/09	1	30.95	2	30.93	31.00	-1	8,241	-0.01%
2020/09/08	3	30.70	12	30.74	30.45	-9	8,310	-0.11%
2020/09/07	14	31.69	13	31.42	31.00	1	8,379	0.01%
2020/09/04	1	30.60	0	0.00	30.60	1	8,293	0.01%
2020/09/03	1	30.75	2	30.60	30.55	-1	8,287	-0.01%
2020/09/02	25	30.92	12	31.03	30.80	13	8,260	0.16%
2020/09/01	3	30.53	16	30.46	30.45	-13	8,207	-0.16%
2020/08/31	6	30.77	13	30.75	30.10	-7	8,182	-0.09%
2020/08/28	0	0.00	2	29.80	30.00	-2	8,058	-0.02%
2020/08/27	7	30.14	0	0.00	29.80	7	8,063	0.09%
2020/08/26	1	28.85	6	29.02	30.05	-5	7,941	-0.06%
2020/08/25	0	0.00	10	29.30	28.95	-10	7,929	-0.13%
2020/08/24	10	28.85	1	29.10	28.90	9	7,983	0.11%
2020/08/21	3	28.62	6	28.51	28.80	-3	8,070	-0.04%
2020/08/20	9	28.12	1	29.35	28.10	8	8,171	0.10%
2020/08/18	0	0.00	2	30.20	29.75	-2	8,281	-0.02%
2020/08/17	1	30.15	2	30.13	30.20	-1	8,289	-0.01%
2020/08/14	5	29.70	0	0.00	30.00	5	8,261	0.06%
2020/08/13	0	0.00	5	29.95	29.45	-5	8,271	-0.06%
2020/08/12	15	30.08	13	29.92	29.75	2	8,262	0.02%
2020/08/11	7	30.16	0	0.00	30.15	7	8,251	0.08%
2020/08/10	0	0.00	3	30.60	30.45	-3	8,272	-0.04%
2020/08/07	4	30.10	2	30.30	30.10	2	8,296	0.02%
2020/08/06	16	31.35	7	31.34	31.05	9	8,239	0.11%
2020/08/05	8	30.29	0	0.00	30.25	8	8,120	0.10%
2020/08/04	1	30.40	3	30.35	30.35	-2	8,116	-0.02%
2020/07/31	7	29.90	0	0.00	29.90	7	8,109	0.09%
2020/07/30	4	29.94	5	29.95	29.90	-1	8,131	-0.01%
2020/07/29	25	29.14	1	29.45	29.50	24	8,105	0.30%
2020/07/28	11	29.69	9	29.55	28.95	2	8,104	0.02%
2020/07/27	0	0.00	6	30.63	30.05	-6	8,020	-0.07%
2020/07/24	21	31.07	2	30.83	30.75	19	7,968	0.24%
2020/07/23	3	31.10	10	30.95	30.90	-7	7,898	-0.09%
2020/07/22	14	31.46	0	0.00	31.25	14	7,899	0.18%
2020/07/21	9	31.33	11	31.23	31.20	-2	7,864	-0.03%
2020/07/20	2	31.23	3	31.35	31.50	-1	7,808	-0.01%
2020/07/17	6	31.00	0	0.00	31.00	6	7,761	0.08%
2020/07/16	5	31.16	5	31.27	31.15	0	7,761	0.00%
2020/07/15	2	30.90	5	31.14	30.70	-3	7,708	-0.04%
2020/07/14	4	31.05	4	30.95	31.00	0	7,806	0.00%
2020/07/13	0	0.00	1	31.50	31.80	-1	7,782	-0.01%
2020/07/10	37	32.05	13	31.92	31.30	24	7,843	0.31%
2020/07/09	3	33.10	4	33.50	32.90	-1	7,741	-0.01%
2020/07/08	33	33.40	0	0.00	33.45	33	7,696	0.43%
2020/07/07	12	33.25	6	33.41	32.95	6	7,652	0.08%
2020/07/06	11	33.18	15	33.06	33.10	-4	7,565	-0.05%
2020/07/03	7	32.55	1	33.20	32.40	6	7,551	0.08%
2020/07/02	32	32.53	42	32.51	32.50	-10	7,536	-0.13%
2020/07/01	84	33.13	100	32.64	32.35	-16	7,466	-0.21%
2020/06/30	44	32.40	2	32.03	33.15	42	7,086	0.59%
2020/06/29	1	30.15	2	30.15	30.15	-1	6,816	-0.01%
2020/06/24	2	30.80	10	30.75	30.50	-8	6,829	-0.12%
2020/06/23	0	0.00	1	30.60	30.60	-1	6,858	-0.01%
2020/06/19	2	30.98	4	30.63	30.30	-2	6,947	-0.03%
2020/06/18	1	30.80	7	30.87	30.80	-6	6,746	-0.09%
2020/06/17	13	30.83	14	30.91	30.75	-1	6,739	-0.01%
2020/06/16	0	0.00	11	30.02	30.00	-11	6,809	-0.16%
2020/06/15	12	29.66	2	29.25	29.70	10	7,172	0.14%
2020/06/12	17	28.99	0	0.00	29.15	17	7,177	0.24%
2020/06/11	10	30.23	1	29.85	29.85	9	7,204	0.12%
2020/06/10	5	30.10	6	30.16	30.05	-1	7,285	-0.01%
2020/06/09	3	30.22	0	0.00	30.15	3	7,462	0.04%
2020/06/08	12	30.28	5	30.44	30.45	7	7,598	0.09%
2020/06/05	2	30.25	11	30.14	30.15	-9	7,587	-0.12%
2020/06/04	0	0.00	0	30.25	30.20	0	7,633	0.00%
2020/06/02	1	29.95	4.1	30.00	30.00	-3.1	7,759	-0.04%
2020/06/01	6	30.33	1	30.10	30.55	5	7,836	0.06%
2020/05/29	4	29.81	2	30.25	30.50	2	7,867	0.03%
2020/05/28	13	29.81	5	29.65	29.60	8	8,077	0.10%
2020/05/27	4	30.85	10	30.82	30.70	-6	8,086	-0.07%
2020/05/26	5	30.11	13	30.13	30.00	-8	8,123	-0.10%
2020/05/25	3	29.53	13	29.20	29.50	-10	8,136	-0.12%
2020/05/22	1	28.10	0	0.00	28.10	1	8,028	0.01%
2020/05/21	5	28.80	2	28.95	28.80	3	8,024	0.04%
2020/05/20	1	28.95	11	29.00	28.70	-10	8,128	-0.12%
2020/05/19	1	28.35	1	28.60	28.65	0	8,101	0.00%
2020/05/18	1	27.95	2	28.10	27.95	-1	8,078	-0.01%
2020/05/15	4	28.55	4	28.59	28.30	0	8,076	0.00%
2020/05/14	4	28.46	0	0.00	28.20	4	8,040	0.05%
2020/05/13	0	0.00	5	29.20	29.15	-5	7,992	-0.06%
2020/05/12	3	29.25	3	28.90	29.10	0	7,979	0.00%
2020/05/11	8	28.86	15	29.00	28.90	-7	7,968	-0.09%
2020/05/08	3	28.90	0	0.00	28.90	3	7,937	0.04%
2020/05/07	5	28.77	2	28.98	29.10	3	7,925	0.04%
2020/05/06	2	29.63	5	29.95	29.70	-3	7,842	-0.04%
2020/05/05	0	0.00	1	29.40	29.40	-1	7,803	-0.01%
2020/05/04	2	29.30	1	29.25	29.25	1	7,814	0.01%
2020/04/29	1	29.95	1	29.85	29.85	0	7,858	0.00%
2020/04/28	20	30.25	23	30.35	29.95	-3	7,869	-0.04%
2020/04/27	2	29.40	11	29.99	30.00	-9	7,955	-0.11%
2020/04/24	2	29.15	0	0.00	29.15	2	7,894	0.03%
2020/04/23	1	28.85	0	0.00	28.80	1	7,896	0.01%
2020/04/22	3	28.60	2	28.95	28.60	1	7,870	0.01%
2020/04/21	11	29.36	24	29.08	28.80	-13	7,852	-0.17%
2020/04/20	1	29.95	1	30.25	30.05	0	7,769	0.00%
2020/04/17	7	30.36	4	31.28	30.05	3	7,769	0.04%
2020/04/16	1	31.30	1	31.45	31.20	0	7,613	0.00%
2020/04/15	22	31.79	1	31.90	31.20	21	7,598	0.28%
2020/04/14	1	30.80	9	30.76	30.60	-8	7,525	-0.11%
2020/04/13	2	30.60	3	30.60	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	4	30.25	30.40	-4	7,528	-0.05%
2020/04/09	19	30.22	11	30.02	29.70	8	7,544	0.11%
2020/04/08	6	29.70	30	29.88	30.35	-24	7,478	-0.32%
2020/04/07	7	29.15	20	29.10	29.25	-13	7,348	-0.18%
2020/04/06	9	29.56	5	29.25	29.35	4	7,284	0.05%
2020/04/01	1	28.30	0	0.00	28.90	1	7,353	0.01%
2020/03/31	4	28.79	10	28.96	28.40	-6	7,422	-0.08%
2020/03/30	1	27.50	0	0.00	28.30	1	7,425	0.01%
2020/03/27	5	28.78	2	29.40	27.95	3	7,509	0.04%
2020/03/26	2	28.85	13.1	28.75	28.85	-11.1	7,909	-0.14%
2020/03/25	4	29.08	4	29.18	28.90	0	8,151	0.00%
2020/03/24	2	28.40	17	28.57	28.40	-15	8,194	-0.18%
2020/03/23	7	27.67	1	27.95	27.70	6	8,536	0.07%
2020/03/20	13	29.96	21	29.95	29.45	-8	8,940	-0.09%
2020/03/19	20	27.40	20	27.74	28.40	0	9,253	0.00%
2020/03/18	9	27.68	22	27.47	26.95	-13	8,872	-0.15%
2020/03/17	7	26.49	0	0.00	26.95	7	9,000	0.08%
2020/03/16	21	28.18	1	27.65	27.00	20	8,874	0.23%
2020/03/13	9	28.98	19	29.15	29.75	-10	8,709	-0.11%
2020/03/12	3	32.72	7	32.99	32.10	-4	8,506	-0.05%
2020/03/11	7	35.34	2	34.85	34.85	5	8,348	0.06%
2020/03/10	13	34.93	2	35.33	35.80	11	8,328	0.13%
2020/03/09	14	36.00	13	36.23	35.60	1	8,248	0.01%
2020/03/06	4	37.56	7	37.16	37.55	-3	8,123	-0.04%
2020/03/05	8	37.81	18	37.74	36.90	-10	8,060	-0.12%
2020/03/04	6	37.39	15	37.18	37.65	-9	7,951	-0.11%
2020/03/03	15	37.38	67	36.70	37.45	-52	7,867	-0.66%
2020/03/02	6	35.52	6	36.34	36.40	0	7,673	0.00%
2020/02/27	9	35.95	6	36.22	35.00	3	7,547	0.04%
2020/02/26	65	36.42	16	36.48	36.50	49	7,373	0.66%
2020/02/25	1	34.30	2	34.88	34.90	-1	7,202	-0.01%
2020/02/24	0	0.00	5	34.95	34.90	-5	7,183	-0.07%
2020/02/21	11	35.85	12	35.91	35.45	-1	7,171	-0.01%
2020/02/20	13	35.07	5	34.94	35.30	8	7,060	0.11%
2020/02/19	0	0.00	5	34.60	34.70	-5	7,049	-0.07%
2020/02/18	7	34.89	9	34.69	34.75	-2	7,057	-0.03%
2020/02/17	0	0.00	4	34.75	34.60	-4	7,086	-0.06%
2020/02/14	6	34.43	2	34.60	34.40	4	7,082	0.06%
2020/02/13	5	34.58	2	34.60	34.15	3	7,087	0.04%
2020/02/12	1	34.25	2	34.25	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	1	33.90	34.00	-1	7,123	-0.01%
2020/02/10	0	0.00	1	33.15	33.05	-1	7,237	-0.01%
2020/02/07	2	33.45	0	0.00	33.35	2	7,243	0.03%
2020/02/06	0	0.00	3	34.15	34.20	-3	7,237	-0.04%
2020/02/05	3	33.88	6	34.00	33.60	-3	7,244	-0.04%
2020/02/04	1	33.15	1	33.50	33.50	0	7,220	0.00%
2020/02/03	10	31.96	23	31.65	33.00	-13	7,249	-0.18%
2020/01/31	8	34.46	0	0.00	34.25	8	7,189	0.11%
2020/01/30	0	0.00	1	34.90	34.20	-1	7,193	-0.01%
2020/01/20	1	37.65	0	0.00	37.55	1	7,143	0.01%
2020/01/17	1	38.05	2	38.00	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	2	37.50	37.70	-2	7,309	-0.03%
2020/01/15	2	38.08	17	37.58	37.35	-15	7,445	-0.20%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	12	37.21	3	37.37	37.50	9	7,430	0.12%
2020/01/10	1	36.70	1	36.70	36.65	0	7,450	0.00%
2020/01/09	0	0.00	2	36.80	36.95	-2	7,461	-0.03%
2020/01/08	4	36.48	1	36.45	36.15	3	7,466	0.04%
2020/01/07	2	37.73	17	38.14	37.00	-15	7,476	-0.20%
2020/01/06	3	38.30	0	0.00	38.20	3	7,443	0.04%
2020/01/03	7	38.30	8	38.26	38.15	-1	7,509	-0.01%
2020/01/02	2	38.60	1	38.45	38.35	1	7,550	0.01%
2019/12/31	10	38.58	9	38.40	38.45	1	7,597	0.01%
2019/12/30	0	0.00	1	38.50	38.35	-1	7,685	-0.01%
2019/12/27	11	38.83	3	38.63	38.50	8	7,650	0.10%
2019/12/26	66	38.69	13.1	38.35	38.40	52.9	7,510	0.70%
2019/12/25	3	39.30	10	39.05	38.90	-7	7,446	-0.09%
2019/12/24	20	38.94	11	39.10	38.75	9	7,452	0.12%
2019/12/23	40	39.97	47	40.06	39.20	-7	7,343	-0.10%
2019/12/20	70	38.65	93	38.82	39.00	-23	6,899	-0.33%
2019/12/19	13	38.32	5	38.45	38.50	8	6,622	0.12%
2019/12/18	21	38.99	39	38.59	38.10	-18	6,490	-0.28%
2019/12/17	28	38.34	37	38.46	38.00	-9	6,134	-0.15%
2019/12/16	58	38.49	36	38.33	39.10	22	5,802	0.38%
2019/12/13	1	36.30	1	35.70	35.55	0	5,577	0.00%
2019/12/12	42	36.63	19	36.66	36.40	23	5,540	0.42%
2019/12/11	0	0.00	17	35.73	35.70	-17	5,287	-0.32%
2019/12/10	0	0.00	4	35.66	35.45	-4	5,328	-0.08%
2019/12/09	3	35.07	18	35.07	35.10	-15	5,418	-0.28%
2019/12/06	6	35.87	0	0.00	35.50	6	5,434	0.11%
2019/12/05	12	35.70	4	35.40	35.85	8	5,489	0.15%
2019/12/04	0	0.00	5	35.14	35.15	-5	5,506	-0.09%
2019/12/03	2	35.20	0	0.00	35.45	2	5,542	0.04%
2019/12/02	1	35.35	0	0.00	35.40	1	5,569	0.02%
2019/11/28	3	35.43	9	35.48	35.35	-6	5,538	-0.11%
2019/11/27	17	36.03	15	35.96	35.90	2	5,556	0.04%
2019/11/26	7	35.29	1	35.30	35.20	6	5,461	0.11%
2019/11/25	1	35.00	4	35.15	35.00	-3	5,473	-0.05%
2019/11/22	1.1	35.03	3	34.80	34.85	-1.9	5,519	-0.03%
2019/11/21	3	34.65	2	34.75	34.75	1	5,528	0.02%
2019/11/20	8	34.77	0	0.00	34.75	8	5,526	0.14%
2019/11/19	0	0.00	1	35.00	35.10	-1	5,512	-0.02%
2019/11/18	3	35.38	17	35.31	35.50	-14	5,514	-0.25%
2019/11/15	1	34.95	0	0.00	34.85	1	5,509	0.02%
2019/11/14	7	34.36	3	34.40	34.35	4	5,518	0.07%
2019/11/13	12	34.93	0	0.00	34.95	12	5,520	0.22%
2019/11/12	3	34.78	2	34.83	35.05	1	5,576	0.02%
2019/11/11	7	35.01	1	35.10	34.65	6	5,626	0.11%
2019/11/08	3	35.72	0	0.00	35.75	3	5,640	0.05%
2019/11/07	6	35.71	12.3	35.73	36.10	-6.3	5,692	-0.11%
2019/11/06	1	37.50	19	37.16	36.90	-18	5,686	-0.32%
2019/11/05	1	37.85	2	37.68	37.50	-1	5,984	-0.02%
2019/11/04	14	37.42	3	37.50	37.30	11	6,019	0.18%
2019/11/01	1	37.10	10	37.20	37.30	-9	6,039	-0.15%
2019/10/31	3	37.12	0	0.00	36.80	3	6,132	0.05%
2019/10/30	0	0.00	1	37.80	37.50	-1	6,142	-0.02%
2019/10/29	2	37.58	3	37.97	37.50	-1	6,135	-0.02%
2019/10/28	11	38.10	8	38.74	37.90	3	6,209	0.05%
2019/10/25	6	38.73	1	38.65	38.75	5	6,201	0.08%
2019/10/24	31	38.91	72	39.15	39.25	-41	6,162	-0.67%
2019/10/23	43	38.90	12	38.45	38.50	31	6,182	0.50%
2019/10/22	6	38.02	4	38.36	38.00	2	6,083	0.03%
2019/10/21	1	38.25	0	0.00	38.10	1	6,093	0.02%
2019/10/18	2	37.93	10	38.00	37.90	-8	6,115	-0.13%
2019/10/17	1	38.00	7	38.11	38.10	-6	6,146	-0.10%
2019/10/16	5	37.95	0	0.00	37.50	5	6,336	0.08%
2019/10/15	1	38.25	2	38.75	37.95	-1	6,533	-0.02%
2019/10/14	25	38.22	24	37.96	38.25	1	6,572	0.02%
2019/10/09	0	0.00	4	38.23	37.70	-4	6,532	-0.06%
2019/10/08	10	38.00	16	37.69	38.25	-6	6,479	-0.09%
2019/10/07	38	37.76	42	37.61	37.50	-4	6,469	-0.06%
2019/10/04	10	37.21	1	37.60	36.85	9	6,431	0.14%
2019/10/03	11	35.79	9	36.27	36.45	2	6,430	0.03%
2019/10/02	0	0.00	10	35.80	36.05	-10	6,775	-0.15%
2019/10/01	0	0.00	16	36.16	36.15	-16	6,792	-0.24%
2019/09/27	6	35.80	20	36.13	35.50	-14	6,765	-0.21%
2019/09/26	31	36.78	35	36.73	36.70	-4	6,700	-0.06%
2019/09/25	36	36.89	16	36.87	36.65	20	6,722	0.30%
2019/09/24	1	38.15	5	37.80	37.60	-4	6,712	-0.06%
2019/09/23	13	37.93	3	37.80	37.65	10	6,702	0.15%
2019/09/20	35	37.54	43	37.90	37.70	-8	6,702	-0.12%
2019/09/19	7	38.04	14	37.95	37.50	-7	6,640	-0.11%
2019/09/18	32	38.78	22	39.20	38.55	10	6,601	0.15%
2019/09/17	25	37.36	1	36.90	36.65	24	6,243	0.38%
2019/09/16	10	37.10	10	36.90	37.10	0	6,305	0.00%
2019/09/12	10	37.35	0	0.00	37.05	10	6,354	0.16%
2019/09/11	11	36.29	26.2	36.41	37.25	-15.2	6,393	-0.24%
2019/09/10	2	36.83	13	36.27	35.85	-11	6,314	-0.17%
2019/09/09	1	37.10	12	36.71	36.75	-11	6,308	-0.17%
2019/09/06	0	0.00	2	36.08	36.20	-2	6,293	-0.03%
2019/09/05	5	35.50	3	35.63	35.50	2	6,436	0.03%
2019/09/04	0	0.00	17	34.83	35.25	-17	6,445	-0.26%
2019/09/03	20	35.00	6	34.76	34.75	14	6,550	0.21%
2019/09/02	11	34.55	1	34.60	34.90	10	6,591	0.15%
2019/08/30	10	34.90	10	34.96	34.75	0	6,617	0.00%
2019/08/29	1	34.85	5	34.79	34.60	-4	6,662	-0.06%
2019/08/28	1	34.95	1	34.75	34.75	0	6,702	0.00%
2019/08/27	20	34.73	27	34.61	34.40	-7	6,781	-0.10%
2019/08/26	11	33.71	11	33.41	33.85	0	6,789	0.00%
2019/08/23	0	0.00	12	34.21	34.10	-12	6,811	-0.18%
2019/08/22	1	34.00	3	34.40	34.05	-2	6,845	-0.03%
2019/08/21	2	33.98	0	0.00	33.95	2	6,878	0.03%
2019/08/20	10	34.00	0	0.00	33.75	10	6,914	0.14%
2019/08/19	21	34.16	0	0.00	33.95	21	6,963	0.30%
2019/08/16	1	34.00	3	34.20	34.20	-2	6,984	-0.03%
2019/08/15	1	33.70	2	33.30	33.70	-1	7,001	-0.01%
2019/08/14	1	33.15	6	33.31	33.25	-5	7,095	-0.07%
2019/08/13	0	0.00	13	32.61	32.65	-13	7,071	-0.18%
2019/08/12	19	33.01	41	32.61	33.25	-22	7,124	-0.31%
2019/08/08	20	32.97	2	33.08	32.85	18	7,143	0.25%
2019/08/07	35	33.08	62	32.90	33.00	-27	7,184	-0.38%
2019/08/06	4	35.51	19	35.69	35.85	-15	7,017	-0.21%
2019/08/05	19	36.63	9	36.73	36.40	10	7,074	0.14%
2019/08/02	11	36.95	17	37.18	36.80	-6	7,279	-0.08%
2019/08/01	14	38.14	9	38.30	37.95	5	7,349	0.07%
2019/07/31	11	38.94	12	38.99	38.85	-1	7,567	-0.01%
2019/07/30	8	39.20	2	38.80	38.75	6	7,993	0.08%
2019/07/29	14	40.33	2	40.53	40.10	12	7,996	0.15%
2019/07/26	21	40.29	6	40.20	40.25	15	8,005	0.19%
2019/07/25	6	40.03	10	39.95	40.25	-4	8,165	-0.05%
2019/07/24	12	39.60	5	39.81	39.35	7	8,097	0.09%
2019/07/23	0	0.00	10	39.61	39.50	-10	8,160	-0.12%
2019/07/19	5	39.30	2	39.15	39.15	3	8,258	0.04%
2019/07/18	12	40.23	24	40.17	39.55	-12	8,268	-0.15%
2019/07/17	15	40.04	31	39.87	40.55	-16	8,135	-0.20%
2019/07/16	4	39.51	7	39.64	39.40	-3	8,035	-0.04%
2019/07/15	4	38.76	8.1	38.92	38.95	-4.1	8,111	-0.05%
2019/07/12	45	39.19	5.5	39.36	38.90	39.5	8,342	0.47%
2019/07/11	6	39.20	36	39.23	39.20	-30	8,562	-0.35%
2019/07/10	6	38.76	3	38.78	38.65	3	8,614	0.03%
2019/07/09	14	38.81	12	38.57	38.65	2	8,828	0.02%
2019/07/08	33	39.33	8	39.18	39.00	25	9,049	0.28%
2019/07/05	10	37.35	13	37.25	37.50	-3	9,086	-0.03%
2019/07/04	11	37.29	11	37.05	37.10	0	10,207	0.00%
2019/07/03	10	37.35	10	37.10	37.00	0	10,571	0.00%
2019/07/02	0	0.00	5	37.27	37.35	-5	10,901	-0.05%
2019/07/01	15	36.89	13	36.81	36.85	2	11,031	0.02%
2019/06/28	1	36.60	10	36.71	36.55	-9	11,361	-0.08%
2019/06/27	2	36.98	15	36.70	36.70	-13	11,501	-0.11%
2019/06/26	2	36.50	1	36.65	36.80	1	11,707	0.01%
2019/06/25	8	37.43	1	37.90	36.75	7	11,834	0.06%
2019/06/24	4	37.31	6	37.42	37.40	-2	11,963	-0.02%
2019/06/21	9	37.28	9	37.26	37.20	0	12,065	0.00%
2019/06/20	6	37.18	10	37.37	37.10	-4	12,189	-0.03%
2019/06/19	5	36.97	15	36.91	37.05	-10	12,635	-0.08%
2019/06/17	1	36.85	10	36.83	36.50	-9	13,098	-0.07%
2019/06/14	4	37.15	6	37.14	36.90	-2	13,916	-0.01%
2019/06/13	7	36.94	2	36.80	36.80	5	14,624	0.03%
2019/06/12	1	35.85	11	36.01	36.25	-10	14,754	-0.07%
2019/06/11	11	36.20	4	36.23	36.00	7	14,900	0.05%
2019/06/10	1	35.40	2	35.53	35.50	-1	14,813	-0.01%
2019/06/06	0	0.00	3	35.05	34.95	-3	14,843	-0.02%
2019/06/05	5	35.49	6	35.23	34.85	-1	14,952	-0.01%
2019/06/04	5	35.37	2	35.15	35.15	3	14,982	0.02%
2019/06/03	18	35.33	13	35.20	35.10	5	15,244	0.03%
2019/05/31	3	36.35	4	36.38	36.10	-1	15,195	-0.01%
2019/05/30	2	36.13	12	36.12	36.25	-10	15,280	-0.07%
2019/05/29	3	35.68	1	36.00	35.70	2	15,399	0.01%
2019/05/28	29	36.13	3	36.07	36.05	26	15,485	0.17%
2019/05/27	2	35.85	3	36.15	35.80	-1	15,658	-0.01%
2019/05/24	2	35.90	3	36.10	36.15	-1	16,081	-0.01%
2019/05/23	2	35.58	7	35.64	35.65	-5	16,183	-0.03%
2019/05/22	0	0.00	2	36.33	36.10	-2	16,253	-0.01%
2019/05/21	4	35.16	7	35.76	36.65	-3	16,356	-0.02%
2019/05/20	5	34.78	3	34.70	34.55	2	16,304	0.01%
2019/05/17	6	35.09	3	34.55	34.55	3	16,364	0.02%
2019/05/16	6	36.14	4.1	36.02	35.50	1.9	16,401	0.01%
2019/05/15	12	36.69	19	36.72	36.70	-7	16,463	-0.04%
2019/05/14	13	35.56	4	35.63	35.65	9	16,506	0.05%
2019/05/13	3	36.08	21.2	36.05	35.40	-18.2	16,473	-0.11%
2019/05/10	23	36.85	12	36.15	36.45	11	16,462	0.07%
2019/05/09	14	37.77	8	37.73	37.20	6	16,372	0.04%
2019/05/08	21	38.23	15	37.81	37.50	6	16,549	0.04%
2019/05/07	25	39.34	23	39.67	39.20	2	16,842	0.01%
2019/05/06	15	41.83	9	41.92	41.50	6	16,539	0.04%
2019/05/03	3	42.70	11	42.81	42.90	-8	16,507	-0.05%
2019/05/02	13	43.02	30	42.95	43.05	-17	16,608	-0.10%
2019/04/30	4	41.04	4	41.45	41.80	0	16,598	0.00%
2019/04/29	4	41.18	14	41.26	41.20	-10	16,873	-0.06%
2019/04/26	8	41.39	9	41.36	41.20	-1	16,896	-0.01%
2019/04/25	35	42.06	3	42.23	42.00	32	17,209	0.19%
2019/04/24	6	42.75	3	42.92	42.45	3	17,234	0.02%
2019/04/23	20	42.61	12	42.53	42.60	8	17,276	0.05%
2019/04/22	8	43.30	14	43.50	43.15	-6	17,522	-0.03%
2019/04/19	16	42.64	10	42.77	42.70	6	17,712	0.03%
2019/04/18	9	43.35	6	43.65	42.15	3	17,796	0.02%
2019/04/17	10	44.90	26	45.29	44.30	-16	17,877	-0.09%
2019/04/16	25	44.10	31	44.09	44.50	-6	17,684	-0.03%
2019/04/15	19	43.76	25	43.91	43.90	-6	17,630	-0.03%
2019/04/12	24	43.81	17	43.83	43.75	7	17,456	0.04%
2019/04/11	21	43.21	36	43.44	43.00	-15	17,228	-0.09%
2019/04/10	85	44.18	88	44.28	44.25	-3	16,912	-0.02%
2019/04/09	14	41.75	25	41.70	42.00	-11	15,995	-0.07%
2019/04/08	44	41.76	16	41.25	40.90	28	15,740	0.18%
2019/04/03	7	40.56	5	40.65	40.45	2	15,536	0.01%
2019/04/02	16	40.97	9	40.72	40.80	7	15,407	0.05%
2019/04/01	4	40.21	3	40.25	40.15	1	15,066	0.01%
2019/03/29	8	39.98	6	40.10	39.95	2	14,931	0.01%
2019/03/28	8	39.56	0	0.00	39.55	8	14,844	0.05%
2019/03/27	6	40.25	7.1	40.00	39.85	-1.1	14,968	-0.01%
2019/03/26	1	39.40	2	39.58	39.20	-1	14,863	-0.01%
2019/03/25	22	39.24	25	39.22	38.85	-3	14,975	-0.02%
2019/03/22	12	41.21	9	41.43	40.60	3	14,881	0.02%
2019/03/21	2.2	40.43	2	40.33	40.10	0.2	14,527	0.00%
2019/03/20	15	40.28	8	40.32	40.35	7	14,483	0.05%
2019/03/19	59	41.18	56	40.74	39.55	3	14,288	0.02%
2019/03/18	41	39.16	60	39.21	41.15	-19	13,620	-0.14%
2019/03/15	2	37.38	27	37.66	37.45	-25	13,140	-0.19%
2019/03/14	6	36.75	4	37.10	36.80	2	12,936	0.02%
2019/03/13	1	36.25	4	36.48	36.20	-3	13,061	-0.02%
2019/03/12	17	36.31	17	36.23	36.00	0	13,193	0.00%
2019/03/11	9	36.41	21	36.35	36.25	-12	13,291	-0.09%
2019/03/08	6	35.78	40	35.29	36.00	-34	13,536	-0.25%
2019/03/07	30	35.81	27	35.65	35.60	3	14,841	0.02%
2019/03/06	12	37.60	3.1	37.25	37.25	8.9	15,111	0.06%
2019/03/05	14	37.53	4	37.65	37.50	10	15,338	0.07%
2019/03/04	17	37.13	5	37.56	37.90	12	15,348	0.08%
2019/02/27	3	36.73	2	36.80	36.80	1	15,395	0.01%
2019/02/26	2	37.88	7	37.64	37.45	-5	15,447	-0.03%
2019/02/25	24	38.36	9	38.31	38.00	15	15,655	0.10%
2019/02/22	5	36.90	3	37.10	37.10	2	15,441	0.01%
2019/02/21	5	36.62	1.8	36.54	36.55	3.2	15,576	0.02%
2019/02/20	1	37.15	17	37.02	37.00	-16	15,698	-0.10%
2019/02/19	2	36.65	15	36.59	36.55	-13	15,945	-0.08%
2019/02/18	8	35.95	4	35.83	35.90	4	16,167	0.02%
2019/02/15	8	35.70	8	35.69	35.35	0	16,495	0.00%
2019/02/14	2	36.80	10	37.00	36.50	-8	17,457	-0.05%
2019/02/13	11	36.40	12	36.30	36.20	-1	17,620	-0.01%
2019/02/12	20	37.38	21	37.25	37.10	-1	17,598	-0.01%
2019/02/11	13	36.66	3	36.82	36.80	10	17,833	0.06%
2019/01/30	13	36.70	3	36.88	36.55	10	17,875	0.06%
2019/01/29	35	37.08	47	36.98	37.00	-12	17,804	-0.07%
2019/01/28	55	37.09	87	37.01	37.95	-32	17,508	-0.18%
2019/01/25	2	34.88	16	34.88	34.80	-14	17,053	-0.08%
2019/01/24	7	34.64	2	34.70	34.45	5	17,031	0.03%
2019/01/23	65	34.35	21	34.46	34.50	44	17,032	0.26%
2019/01/22	30	34.37	15	34.13	34.00	15	16,931	0.09%
2019/01/21	22	34.49	25	34.60	34.10	-3	16,789	-0.02%
2019/01/18	17	32.96	5	32.98	32.95	12	16,517	0.07%
2019/01/17	72	32.78	63	32.71	32.85	9	16,516	0.05%
2019/01/16	10	34.07	3	34.07	34.05	7	16,348	0.04%
2019/01/15	20	33.85	4	33.83	33.80	16	16,294	0.10%
2019/01/14	27	34.43	8	34.24	33.60	19	16,235	0.12%
2019/01/11	31	34.38	3	33.80	33.60	28	15,993	0.18%
2019/01/10	15	34.73	10	34.57	34.60	5	15,728	0.03%
2019/01/09	24	36.11	4	36.03	35.35	20	15,538	0.13%
2019/01/08	1	37.00	0	0.00	37.00	1	15,237	0.01%
2019/01/07	61	37.45	12	37.01	36.70	49	15,272	0.32%
2019/01/04	3	35.65	15	35.83	36.50	-12	15,269	-0.08%
2019/01/03	4	36.25	4	36.84	36.10	0	15,382	0.00%
2018/12/28	12	35.28	12	35.19	35.35	0	15,655	0.00%
2018/12/27	9	36.86	20	36.64	36.50	-11	15,552	-0.07%
2018/12/26	11	36.78	26	37.44	36.20	-15	15,523	-0.10%
2018/12/25	4	36.03	0	0.00	36.05	4	15,419	0.03%
2018/12/24	0	0.00	4	36.25	36.60	-4	15,423	-0.03%
2018/12/22	2	36.00	0	0.00	36.00	2	15,442	0.01%
2018/12/21	4	36.38	2	36.48	36.30	2	15,495	0.01%
2018/12/20	27	36.46	21	36.53	35.90	6	15,428	0.04%
2018/12/19	10	38.35	7	38.55	38.15	3	15,382	0.02%
2018/12/18	24	38.76	9	38.84	38.80	15	15,267	0.10%
2018/12/17	1	37.85	3	37.52	37.75	-2	15,081	-0.01%
2018/12/14	10	38.96	11	38.92	38.65	-1	14,964	-0.01%
2018/12/13	8	38.84	3	38.88	38.90	5	14,878	0.03%
2018/12/12	6	39.66	3	39.47	39.45	3	14,731	0.02%
2018/12/11	6	39.74	4	39.48	39.15	2	14,594	0.01%
2018/12/10	6	40.42	6	39.44	39.50	0	14,454	0.00%
2018/12/07	26	43.07	11	43.79	42.80	15	14,188	0.11%
2018/12/06	16	43.66	14	43.04	42.55	2	14,100	0.01%
2018/12/05	8	45.90	11	46.28	46.45	-3	13,891	-0.02%
2018/12/04	8	46.87	7	46.89	46.35	1	13,879	0.01%
2018/12/03	13	46.53	34	46.57	47.25	-21	13,881	-0.15%
2018/11/30	46	46.90	22	46.88	45.55	24	13,493	0.18%
2018/11/29	49	47.96	38.1	47.44	47.00	10.9	12,082	0.09%
2018/11/28	11	44.66	5	44.31	45.30	6	11,511	0.05%
2018/11/27	5	42.27	12	42.81	43.15	-7	11,258	-0.06%
2018/11/26	7	41.53	11	42.35	41.40	-4	11,163	-0.04%
2018/11/23	9	42.10	9	42.12	41.90	0	10,973	0.00%
2018/11/22	11	44.08	44	43.53	42.60	-33	10,822	-0.30%
2018/11/21	9.1	43.07	18	42.81	43.00	-8.9	10,409	-0.09%
2018/11/20	24	42.52	16	42.80	42.80	8	10,156	0.08%
2018/11/19	9	42.81	13	42.61	41.85	-4	9,861	-0.04%
2018/11/16	27	43.88	25	44.10	43.00	2	9,654	0.02%
2018/11/15	50	42.83	30	43.10	42.90	20	9,436	0.21%
2018/11/14	20	43.69	30	43.75	43.00	-10	9,140	-0.11%
2018/11/13	67.1	43.55	69	43.91	44.55	-1.9	8,732	-0.02%
2018/11/12	34	40.99	28	40.90	42.35	6	7,639	0.08%
2018/11/09	15	39.32	14	38.88	38.50	1	7,419	0.01%
2018/11/08	72	38.45	64	39.46	39.10	8	7,418	0.11%
2018/11/07	31	36.69	9	36.01	37.15	22	7,128	0.31%
2018/11/06	75	35.21	73	34.35	33.80	2	7,101	0.03%
2018/11/05	92	35.51	115	34.73	34.85	-23	7,288	-0.32%	大賣/
2018/11/02	71	35.02	83	35.68	35.70	-12	7,240	-0.17%
2018/11/01	64	34.38	65	34.90	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	4	33.29	33.60	-4	7,146	-0.06%
2018/10/30	17	32.44	25	32.71	32.70	-8	7,060	-0.11%
2018/10/29	0	0.00	2	31.85	31.70	-2	6,981	-0.03%
2018/10/26	52	31.47	56	31.23	31.15	-4	6,938	-0.06%
2018/10/25	48	31.96	44	31.74	31.70	4	6,878	0.06%
2018/10/24	48	34.02	47	33.51	33.40	1	6,787	0.01%
2018/10/23	30	33.36	31	33.19	33.00	-1	6,567	-0.02%
2018/10/22	8	33.12	1	33.35	33.80	7	6,553	0.11%
2018/10/19	2	32.15	5	31.63	32.20	-3	6,460	-0.05%
2018/10/18	34	31.73	1	31.70	31.65	33	6,359	0.52%
2018/10/17	4	31.59	1	32.40	31.10	3	6,306	0.05%
2018/10/16	5	31.80	0	0.00	31.85	5	6,232	0.08%
2018/10/15	0	0.00	6	31.83	32.10	-6	6,185	-0.10%
2018/10/12	2	30.53	1	31.00	31.10	1	6,113	0.02%
2018/10/11	3	30.77	2	30.50	30.40	1	6,168	0.02%
2018/10/09	15	33.98	13	34.30	33.75	2	5,982	0.03%
2018/10/08	24	35.12	38	35.66	35.50	-14	5,802	-0.24%
2018/10/05	4	37.38	1	36.45	38.40	3	5,547	0.05%
2018/10/04	0	0.00	1	38.55	39.05	-1	5,427	-0.02%
2018/10/03	3	38.90	6	39.25	38.90	-3	5,353	-0.06%
2018/10/01	2	40.00	4	39.94	39.90	-2	5,281	-0.04%
2018/09/28	0	0.00	2	41.70	40.60	-2	5,253	-0.04%
2018/09/27	0	0.00	13	42.17	42.20	-13	5,235	-0.25%
2018/09/26	32	43.17	19.3	43.31	43.05	12.7	5,288	0.24%
2018/09/25	2	40.55	0	0.00	40.35	2	5,267	0.04%
2018/09/20	1	40.15	2	39.65	39.40	-1	5,200	-0.02%
2018/09/19	1	40.20	7	40.02	40.05	-6	5,207	-0.12%
2018/09/18	1	38.50	0	0.00	38.50	1	5,175	0.02%
2018/09/14	1	40.00	0	0.00	40.10	1	5,128	0.02%
2018/09/13	0	0.00	10	39.55	39.30	-10	5,096	-0.20%
2018/09/12	0	0.00	5	38.50	39.30	-5	5,099	-0.10%
2018/09/11	25	38.20	10	38.70	38.80	15	5,147	0.29%
2018/09/10	7	37.60	23	39.49	37.20	-16	5,086	-0.31%
2018/09/07	3	40.83	16	40.66	39.90	-13	5,012	-0.26%
2018/09/06	10	42.95	0	0.00	42.70	10	4,873	0.21%
2018/09/04	0	0.00	4	43.50	44.35	-4	4,910	-0.08%
2018/08/31	2	44.10	0	0.00	44.60	2	4,955	0.04%
2018/08/28	0	0.00	2	44.30	44.40	-2	5,106	-0.04%
2018/08/27	0	0.00	10	44.00	44.10	-10	5,144	-0.19%
2018/08/24	2	43.58	0	0.00	43.55	2	5,162	0.04%
2018/08/23	3	44.05	1	43.85	44.15	2	5,221	0.04%
2018/08/22	8	44.54	11	44.44	44.35	-3	5,244	-0.06%
2018/08/20	1	42.20	0	0.00	42.10	1	5,034	0.02%
2018/08/17	4	43.73	3	43.58	43.20	1	5,033	0.02%
2018/08/16	6	43.10	1	42.35	43.55	5	5,097	0.10%
2018/08/15	20	44.09	16	44.37	42.85	4	5,021	0.08%
2018/08/14	6	45.95	8	46.39	46.15	-2	4,878	-0.04%
2018/08/13	9	47.30	2	47.00	47.05	7	4,842	0.14%
2018/08/10	29	47.79	17	48.31	47.05	12	4,764	0.25%
2018/08/07	14	52.07	5	53.00	52.40	9	4,823	0.19%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/02	4	54.43	4	54.65	54.00	0	4,757	0.00%
2018/08/01	0	0.00	1	55.00	54.60	-1	4,796	-0.02%
2018/07/31	1	55.00	4	54.93	53.90	-3	4,998	-0.06%
2018/07/30	1	53.80	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	3	54.60	54.80	-3	5,066	-0.06%
2018/07/26	1	53.30	1	53.60	53.20	0	5,053	0.00%
2018/07/24	2	53.20	1	53.30	53.30	1	5,409	0.02%
2018/07/23	3	53.40	4	53.73	53.40	-1	5,553	-0.02%
2018/07/20	3	53.83	0	0.00	53.70	3	5,622	0.05%
2018/07/19	0	0.00	3	54.47	53.70	-3	5,615	-0.05%
2018/07/18	3	55.13	9	54.41	55.00	-6	5,598	-0.11%
2018/07/17	2	52.90	11	52.94	52.50	-9	5,448	-0.17%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	11	51.45	0	51.10	51.10	11	5,609	0.20%
2018/07/10	1	51.50	1	51.40	51.20	0	5,642	0.00%
2018/07/09	0	0.00	10	51.23	51.90	-10	5,687	-0.18%
2018/07/06	0	0.00	10	51.52	51.70	-10	5,681	-0.18%
2018/07/05	16	51.57	30	51.27	51.30	-14	5,724	-0.24%
2018/07/04	4	51.15	4.3	51.14	50.60	-0.3	5,784	-0.01%
2018/07/03	12	53.74	11	53.57	52.80	1	5,779	0.02%
2018/06/29	2	56.90	4	56.78	56.90	-2	5,851	-0.03%
2018/06/28	5	56.12	5	56.20	55.80	0	6,004	0.00%
2018/06/27	2	57.45	5	57.20	56.90	-3	6,064	-0.05%
2018/06/26	2	55.80	1	55.60	56.00	1	6,129	0.02%
2018/06/25	0	0.00	1	57.00	56.60	-1	6,399	-0.02%
2018/06/21	3	56.87	0	0.00	56.50	3	6,885	0.04%
2018/06/20	2	58.15	9	57.76	56.90	-7	6,973	-0.10%
2018/06/19	7	59.06	5	59.60	59.00	2	7,225	0.03%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	1	60.40	59.50	-1	7,359	-0.01%
2018/06/13	15	59.73	7	59.73	59.90	8	7,333	0.11%
2018/06/12	6	59.63	10	59.90	59.20	-4	7,402	-0.05%
2018/06/11	18	59.82	1	60.10	59.60	17	7,387	0.23%
2018/06/08	1	60.80	25	60.28	60.20	-24	7,373	-0.33%
2018/06/07	5	60.16	1	60.30	59.70	4	7,417	0.05%
2018/06/06	2	60.55	18	60.97	60.60	-16	7,372	-0.22%
2018/06/05	2	60.05	14	59.87	59.90	-12	7,306	-0.16%
2018/06/04	0	0.00	3	59.20	59.20	-3	7,203	-0.04%
2018/06/01	0	0.00	15	58.84	58.50	-15	7,200	-0.21%
2018/05/31	2	58.40	1	58.90	58.60	1	7,188	0.01%
2018/05/30	3	58.37	6	58.63	58.50	-3	7,156	-0.04%
2018/05/29	1	58.60	3	58.40	58.30	-2	7,114	-0.03%
2018/05/28	11	59.19	6	58.70	58.60	5	7,133	0.07%
2018/05/25	2	58.20	1	58.30	58.20	1	7,156	0.01%
2018/05/24	3	58.77	7	59.10	59.10	-4	7,129	-0.06%
2018/05/23	7	57.69	0	0.00	57.20	7	7,063	0.10%
2018/05/22	25	59.18	5	58.64	58.10	20	7,053	0.28%
2018/05/21	0	0.00	13	59.39	58.70	-13	7,088	-0.18%
2018/05/18	14	58.50	6	58.60	58.30	8	7,084	0.11%
2018/05/17	19	60.51	41	60.41	59.50	-22	7,133	-0.31%
2018/05/16	4	58.60	13	58.56	58.40	-9	6,987	-0.13%
2018/05/15	13	58.45	18.1	58.32	57.80	-5.1	7,014	-0.07%
2018/05/14	5	57.06	6	57.17	56.80	-1	7,104	-0.01%
2018/05/11	4	56.55	0	0.00	56.40	4	7,124	0.06%
2018/05/10	0	0.00	3	56.90	56.50	-3	7,105	-0.04%
2018/05/09	4	56.75	4	57.03	56.40	0	7,127	0.00%
2018/05/08	51.5	58.97	7	58.33	57.50	44.5	7,379	0.60%
2018/05/07	27	56.75	1	56.30	56.70	26	7,288	0.36%
2018/05/04	1.5	58.97	1	58.60	58.50	0.5	7,268	0.01%
2018/05/03	13	58.09	2	58.25	58.10	11	7,256	0.15%
2018/05/02	18	58.98	18	59.48	58.40	0	7,308	0.00%
2018/04/30	26	58.93	43	60.25	60.50	-17	7,271	-0.23%
2018/04/27	34	56.34	1	56.80	55.00	33	7,150	0.46%
2018/04/26	1	60.00	6	58.65	57.40	-5	7,033	-0.07%
2018/04/25	2	60.65	1	60.70	60.70	1	6,981	0.01%
2018/04/24	11	60.54	18	60.58	60.00	-7	7,009	-0.10%
2018/04/23	1	62.10	1	61.30	61.20	0	7,046	0.00%
2018/04/20	10	61.82	13	61.82	62.50	-3	7,074	-0.04%
2018/04/19	3	61.67	1	61.60	61.50	2	7,065	0.03%
2018/04/18	2	61.70	3	61.63	61.80	-1	7,038	-0.01%
2018/04/17	6	62.28	3.2	62.25	61.80	2.8	7,018	0.04%
2018/04/16	3	62.63	3	62.73	62.10	0	6,974	0.00%
2018/04/13	1	64.40	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	63.70	10	63.60	63.60	-9	7,059	-0.13%
2018/04/11	6	64.07	5	63.60	63.70	1	7,116	0.01%
2018/04/10	4	64.35	97	64.63	64.50	-93	7,222	-1.29%
2018/04/09	31	68.57	21	68.13	66.50	10	7,178	0.14%
2018/04/03	10	67.17	4	67.60	67.60	6	7,098	0.08%
2018/04/02	31	69.24	21	68.13	67.30	10	7,089	0.14%
2018/03/31	52	68.08	13	68.01	68.10	39	6,997	0.56%
2018/03/30	4	67.40	4	66.43	66.30	0	6,861	0.00%
2018/03/29	12	66.88	21	66.50	66.30	-9	6,865	-0.13%
2018/03/28	35	67.42	5	66.40	66.20	30	6,917	0.43%
2018/03/27	28	66.98	27	66.83	67.00	1	7,085	0.01%
2018/03/26	4	63.75	0	0.00	63.00	4	6,669	0.06%
2018/03/23	6	64.13	10	63.81	63.90	-4	6,718	-0.06%
2018/03/22	36	68.53	30	68.30	66.00	6	6,790	0.09%
2018/03/21	17	65.89	14	64.84	67.60	3	6,851	0.04%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/16	0	0.00	8	62.35	62.30	-8	6,897	-0.12%
2018/03/15	7	61.93	2	61.90	61.80	5	6,835	0.07%
2018/03/14	6	62.25	0	0.00	62.30	6	6,820	0.09%
2018/03/13	0	0.00	4	63.40	63.00	-4	6,827	-0.06%
2018/03/12	0	0.00	4	61.83	62.00	-4	6,802	-0.06%
2018/03/09	1	61.00	0	0.00	61.10	1	6,828	0.01%
2018/03/06	5	60.58	0	0.00	60.50	5	6,860	0.07%
2018/03/05	2	61.25	2	61.60	60.50	0	6,887	0.00%
2018/03/02	6	61.40	2	60.90	61.00	4	6,868	0.06%
2018/03/01	0	0.00	2	61.50	61.40	-2	6,871	-0.03%
2018/02/27	4	61.38	0	0.00	61.00	4	6,895	0.06%
2018/02/26	3	62.60	4	63.00	62.20	-1	6,970	-0.01%
2018/02/23	4	62.50	8	62.91	62.50	-4	7,025	-0.06%
2018/02/22	5	62.02	3	62.20	62.00	2	7,022	0.03%
2018/02/21	1	62.10	8	62.34	63.00	-7	7,023	-0.10%
2018/02/12	9	59.97	0	0.00	59.90	9	6,981	0.13%
2018/02/09	23	58.94	3	58.83	60.00	20	7,002	0.29%
2018/02/08	0	0.00	91	62.20	62.10	-91	6,923	-1.31%
2018/02/07	17	63.38	2	63.55	63.50	15	6,972	0.22%
2018/02/06	11	64.07	12	62.86	62.30	-1	6,922	-0.01%
2018/02/05	2	68.50	0	0.00	68.60	2	6,841	0.03%
2018/02/02	7	70.61	28	70.61	70.60	-21	6,869	-0.31%
2018/02/01	1	70.60	2	71.35	70.50	-1	6,928	-0.01%
2018/01/31	29	72.59	18	72.94	71.00	11	6,891	0.16%
2018/01/30	2	71.20	10	71.38	71.40	-8	6,613	-0.12%
2018/01/29	3	70.50	2	70.40	70.20	1	6,547	0.02%
2018/01/26	0	0.00	5	69.16	69.30	-5	6,519	-0.08%
2018/01/25	11	70.06	0	0.00	68.60	11	6,529	0.17%
2018/01/24	3	69.47	11	69.38	69.20	-8	6,512	-0.12%
2018/01/23	8	70.05	1	69.60	69.50	7	6,482	0.11%
2018/01/22	44	71.45	6	70.70	71.20	38	6,471	0.59%
2018/01/19	7	71.31	0	0.00	71.10	7	6,489	0.11%
2018/01/18	6	72.73	2	73.10	72.00	4	6,477	0.06%
2018/01/17	0	0.00	1	72.00	73.00	-1	6,488	-0.02%
2018/01/16	0	0.00	9	72.83	72.60	-9	6,478	-0.14%
2018/01/15	3	71.93	2	71.95	71.80	1	6,461	0.02%
2018/01/12	0	0.00	3	70.60	71.30	-3	6,496	-0.05%
2018/01/11	1	70.40	18	70.30	70.20	-17	6,582	-0.26%
2018/01/10	4	71.10	3	71.23	70.80	1	6,671	0.01%
2018/01/09	3	72.37	4	72.80	72.30	-1	6,799	-0.01%
2018/01/08	15	72.55	53	73.70	72.00	-38	6,845	-0.56%
2018/01/05	9	75.77	14	75.71	75.20	-5	6,877	-0.07%
2018/01/04	8	76.13	26	76.15	75.60	-18	6,877	-0.26%
2018/01/03	10	74.51	11	74.48	74.20	-1	6,916	-0.01%
2018/01/02	0	0.00	3	73.97	73.90	-3	6,985	-0.04%