金居 (8358)-元大-大同券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.7
漲跌
▼1.4
漲幅
-2.33%
成交量
1,651張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/11/26	1	60.10	0	0.00	60.10	1	1,502	0.07%
2024/11/25	0	0.00	1.1	60.65	60.90	-1.1	1,516	-0.07%
2024/11/22	3.1	60.71	166	61.74	61.50	-162.9	1,523	-10.70%	大賣/鉅額交易
2024/11/18	7	56.86	0	0.00	56.30	7	1,552	0.45%
2024/11/15	0	0.00	4	57.00	57.20	-4	1,564	-0.26%
2024/11/14	7	57.09	0	0.00	57.00	7	1,585	0.44%
2024/11/13	18	57.99	0	0.00	57.80	18	1,593	1.13%
2024/11/12	10.7	57.92	0	0.00	57.80	10.7	1,621	0.66%
2024/11/11	21.4	58.55	0	0.00	59.10	21.4	1,649	1.29%
2024/11/08	2	61.00	0	0.00	60.30	2	1,664	0.12%
2024/11/07	0	0.00	10	61.30	61.20	-10	1,692	-0.59%
2024/11/04	1	60.00	7	60.21	60.30	-6	1,873	-0.32%
2024/10/30	1	59.80	0	0.00	59.50	1	1,977	0.05%
2024/10/29	23.1	60.55	10	61.50	60.10	13.1	2,017	0.65%
2024/10/28	32	61.01	1	62.00	61.00	31	2,031	1.53%
2024/10/25	70.3	61.77	2	61.50	61.80	68.3	2,037	3.35%
2024/10/24	2	60.20	0	0.00	59.80	2	2,039	0.10%
2024/10/23	1	60.70	0	0.00	60.80	1	2,074	0.05%
2024/10/22	1	60.20	0	0.00	60.20	1	2,112	0.05%
2024/10/18	2.1	59.26	2	59.40	58.90	0.1	2,277	0.00%
2024/10/17	0	0.00	1	59.70	59.90	-1	2,359	-0.04%
2024/10/14	10.1	59.10	0	0.00	59.10	10.1	2,714	0.37%
2024/10/11	2	58.60	0	0.00	58.50	2	2,921	0.07%
2024/10/07	0	0.00	2	60.75	60.80	-2	3,858	-0.05%
2024/10/04	2	60.20	0	0.00	59.90	2	3,974	0.05%
2024/10/01	3	60.40	0	0.00	60.70	3	4,111	0.07%
2024/09/27	2	62.30	1	61.80	62.00	1	4,198	0.02%
2024/09/23	0	0.00	1	62.00	61.80	-1	4,402	-0.02%
2024/09/18	0	0.00	1	61.50	60.30	-1	4,701	-0.02%
2024/09/11	9	60.04	0	0.00	59.70	9	5,106	0.18%
2024/09/10	1	60.00	4	60.35	59.80	-3	5,147	-0.06%
2024/09/09	0	0.00	16	58.69	61.00	-16	5,179	-0.31%
2024/09/06	3	60.57	0	0.00	60.60	3	5,247	0.06%
2024/09/05	1	60.70	6	61.50	60.70	-5	5,376	-0.09%
2024/09/04	2.1	60.87	0	0.00	60.30	2.1	5,465	0.04%
2024/09/03	0.3	65.20	0	0.00	64.00	0.3	5,479	0.01%
2024/09/02	1	65.10	2	64.85	64.50	-1	5,485	-0.02%
2024/08/30	7	64.77	2	65.50	64.80	5	5,487	0.09%
2024/08/29	8.2	63.12	0	0.00	63.80	8.2	5,509	0.15%
2024/08/28	0	0.00	3	63.80	63.70	-3	5,546	-0.05%
2024/08/27	2	63.50	2	63.30	63.90	0	5,572	0.00%
2024/08/26	4.5	63.93	1	63.90	63.40	3.5	5,635	0.06%
2024/08/23	2	63.35	0	0.00	64.00	2	5,655	0.04%
2024/08/20	11	63.80	2	63.70	63.60	9	5,872	0.15%
2024/08/16	0	0.00	2	62.50	62.30	-2	6,135	-0.03%
2024/08/14	1	62.00	2	62.30	62.00	-1	6,933	-0.01%
2024/08/13	10	61.20	4	61.90	61.80	6	7,050	0.09%
2024/08/12	5	61.28	0	0.00	61.30	5	7,611	0.07%
2024/08/09	1	61.80	0	0.00	62.00	1	7,918	0.01%
2024/08/08	0	60.20	0	0.00	60.00	0	7,934	0.00%
2024/08/07	0	0.00	1	60.30	60.70	-1	7,972	-0.01%
2024/08/06	3	55.07	1	56.50	58.10	2	7,962	0.03%
2024/08/05	4	58.43	1	60.10	58.30	3	7,876	0.04%
2024/08/02	0	0.00	13	65.79	64.70	-13	7,805	-0.17%
2024/08/01	41	67.02	33	66.96	67.20	8	7,798	0.10%
2024/07/31	1	65.00	0	0.00	64.70	1	7,785	0.01%
2024/07/30	1	62.80	2	63.85	64.50	-1	7,880	-0.01%
2024/07/29	2.8	64.76	2	65.00	63.20	0.8	7,877	0.01%
2024/07/26	0.3	64.70	0	0.00	64.80	0.3	7,876	0.00%
2024/07/23	0	0.00	0	66.40	66.50	0	7,897	0.00%
2024/07/22	1	66.70	0	0.00	66.20	1	7,942	0.01%
2024/07/19	0	0.00	4	70.00	69.00	-4	7,872	-0.05%
2024/07/18	0	0.00	1	70.70	71.00	-1	7,854	-0.01%
2024/07/17	1	72.70	0	73.10	72.70	1	7,787	0.01%
2024/07/16	2	71.71	3.4	72.55	72.70	-1.4	7,765	-0.02%
2024/07/15	5	75.03	12	73.88	73.00	-7	7,716	-0.09%
2024/07/12	29	75.85	25.1	76.31	75.20	4	7,599	0.05%
2024/07/11	18.1	75.62	9	76.05	75.20	9.1	7,447	0.12%
2024/07/10	38	70.95	52.5	71.54	71.60	-14.5	6,915	-0.21%
2024/07/09	1	70.20	0	0.00	67.80	1	6,895	0.01%
2024/07/08	1.1	72.11	0.4	70.80	70.30	0.7	7,096	0.01%
2024/07/05	3	71.50	9	71.72	71.60	-6	7,195	-0.08%
2024/07/04	2	70.50	1	70.40	70.50	1	7,211	0.01%
2024/07/03	1	71.10	0	0.00	70.60	1	7,641	0.01%
2024/07/02	10	70.39	2	70.60	70.00	8	7,836	0.10%
2024/06/28	0	0.00	6	70.98	70.20	-6	8,357	-0.07%
2024/06/27	5	71.02	0.1	71.10	70.50	5	8,539	0.06%
2024/06/26	8	70.70	14.5	70.54	70.80	-6.5	8,484	-0.08%
2024/06/25	1	68.00	1	69.70	70.00	0	8,374	0.00%
2024/06/24	1.5	67.97	4	68.65	69.20	-2.5	8,318	-0.03%
2024/06/21	3	69.70	5	70.36	70.00	-2	8,207	-0.02%
2024/06/20	0	0.00	11	68.18	68.30	-11	8,069	-0.14%
2024/06/19	1.2	66.72	4.1	66.87	66.60	-2.9	8,007	-0.04%
2024/06/18	13	67.88	8.1	67.58	67.80	5	7,930	0.06%
2024/06/14	0	70.17	7.1	70.24	69.70	-7.1	7,865	-0.09%
2024/06/13	4	70.60	1.1	71.41	70.50	2.9	7,812	0.04%
2024/06/12	4	71.13	2	71.05	70.80	2	7,745	0.03%
2024/06/11	3.1	69.77	5	70.04	70.20	-1.9	7,608	-0.03%
2024/06/07	1	68.60	4	69.70	68.50	-3	7,512	-0.04%
2024/06/06	1	68.10	0	0.00	68.30	1	7,460	0.01%
2024/06/05	2	68.70	4	68.60	68.10	-2	7,427	-0.03%
2024/06/04	11	69.18	5	70.10	69.20	6	7,444	0.08%
2024/06/03	5.3	68.91	4	69.08	69.30	1.3	7,366	0.02%
2024/05/31	1	67.00	6	67.42	67.50	-5	7,324	-0.07%
2024/05/30	2.3	67.85	0	0.00	67.40	2.3	7,298	0.03%
2024/05/29	2.1	69.93	3	70.87	69.40	-0.9	7,228	-0.01%
2024/05/28	1	70.60	20	69.60	70.60	-19	7,183	-0.26%
2024/05/27	10	71.74	10	70.75	70.40	0	7,097	0.00%
2024/05/24	4	70.03	11	70.11	70.20	-7	6,999	-0.10%
2024/05/23	5	69.14	0.6	68.87	69.00	4.5	6,910	0.06%
2024/05/22	1	71.40	12.6	70.83	70.70	-11.5	6,758	-0.17%
2024/05/21	22	72.93	18.2	73.36	71.60	3.8	6,625	0.06%
2024/05/20	9.5	71.51	9	71.80	71.50	0.5	6,136	0.01%
2024/05/17	6.2	68.92	1	68.90	69.20	5.2	5,822	0.09%
2024/05/16	48.2	71.55	33	71.91	70.20	15.2	5,751	0.26%
2024/05/15	9.5	69.03	14.2	68.27	69.00	-4.7	5,358	-0.09%
2024/05/14	0	0.00	1	65.30	64.80	-1	5,009	-0.02%
2024/05/13	10	63.80	0	0.00	63.90	10	4,976	0.20%
2024/05/10	2	64.32	1	62.60	65.30	1	4,921	0.02%
2024/05/08	1	63.80	0	0.00	63.40	1	4,859	0.02%
2024/05/07	0	0.00	3	63.80	64.20	-3	4,855	-0.06%
2024/05/06	3.2	64.93	1	64.00	64.00	2.2	4,826	0.05%
2024/05/03	7	67.74	7.1	66.76	65.40	-0.1	4,789	0.00%
2024/05/02	1.1	65.50	2.2	65.57	65.80	-1.1	4,674	-0.02%
2024/04/30	0.2	65.40	3.3	65.61	65.30	-3.1	4,648	-0.07%
2024/04/29	2.2	65.59	8	65.38	65.90	-5.8	4,610	-0.12%
2024/04/26	2	64.76	5	65.00	64.60	-3	4,595	-0.06%
2024/04/25	0.1	62.40	1	63.00	62.50	-1	4,516	-0.02%
2024/04/24	1	61.90	1	62.00	63.00	0	4,488	0.00%
2024/04/23	11.3	59.84	0	0.00	60.00	11.3	4,476	0.25%
2024/04/19	15	62.53	27.1	62.57	62.30	-12.1	4,411	-0.27%
2024/04/18	5	63.81	5	64.00	64.10	0	4,358	0.00%
2024/04/17	10	64.50	0	0.00	64.40	10	4,311	0.23%
2024/04/16	1	63.00	12.1	63.15	62.50	-11.1	4,254	-0.26%
2024/04/15	14.5	66.02	0.1	66.30	65.30	14.4	4,169	0.35%
2024/04/12	4.1	69.02	11	69.38	67.20	-6.9	3,954	-0.18%
2024/04/11	12	67.39	19.2	67.56	67.20	-7.2	3,653	-0.20%
2024/04/10	3	66.73	4	66.28	66.00	-1	3,458	-0.03%
2024/04/09	15.3	68.00	23.2	67.72	66.80	-7.9	3,309	-0.24%
2024/04/08	10	65.86	15	65.77	65.50	-5	2,837	-0.18%
2024/04/03	0	0.00	8	64.18	64.20	-8	2,583	-0.31%
2024/04/02	19.1	64.42	33	64.39	64.20	-13.9	2,408	-0.58%
2024/04/01	5	62.18	28	62.25	62.70	-23	1,963	-1.17%
2024/03/29	2	59.55	0	0.00	59.50	2	1,748	0.11%
2024/03/28	0	0.00	33	57.58	58.30	-33	1,710	-1.93%
2024/03/22	1	59.80	0	0.00	59.40	1	1,714	0.06%
2024/03/20	0	0.00	1	59.30	59.30	-1	1,740	-0.06%
2024/03/19	0	0.00	2	58.60	58.60	-2	1,680	-0.12%
2024/03/14	2	57.20	0	0.00	57.20	2	1,715	0.12%
2024/03/08	3	56.87	0	0.00	56.60	3	1,805	0.17%
2024/03/07	3	58.60	1	58.40	58.30	2	1,794	0.11%
2024/03/06	0	0.00	0	59.40	59.20	0	1,827	0.00%
2024/03/05	3	59.13	0	0.00	58.80	3	1,897	0.16%
2024/03/04	1	59.60	1	59.40	59.30	0	1,929	0.00%
2024/02/27	1	59.50	0	0.00	59.50	1	2,005	0.05%
2024/02/26	1	60.10	1	60.00	60.10	0	2,185	0.00%
2024/02/23	2	60.15	1	60.90	59.90	1	2,196	0.05%
2024/02/22	11	60.80	3	61.73	60.70	8	2,216	0.36%
2024/02/21	5	61.56	2	62.05	61.50	3	2,242	0.13%
2024/02/20	1	62.00	0	0.00	61.60	1	2,275	0.04%
2024/02/19	1	63.50	42	63.50	62.50	-41	2,263	-1.81%
2024/02/16	5	62.46	9	62.57	63.50	-4	2,226	-0.18%
2024/02/15	5	58.98	0	0.00	58.90	5	2,041	0.24%
2024/02/05	3	60.03	0	0.00	59.70	3	2,092	0.14%
2024/02/02	1	59.50	0	0.00	59.20	1	2,110	0.05%
2024/01/31	0	0.00	2	58.80	58.80	-2	2,151	-0.09%
2024/01/30	1.1	59.80	1	59.50	59.50	0.1	2,185	0.00%
2024/01/29	0	0.00	1	59.80	59.80	-1	2,233	-0.04%
2024/01/25	2	60.95	1	60.90	59.90	1	2,295	0.04%
2024/01/24	0	0.00	8	60.70	60.50	-8	2,316	-0.35%
2024/01/22	38	60.62	2	60.75	60.80	36	2,463	1.46%
2024/01/19	0	0.00	1	59.20	59.80	-1	2,550	-0.04%
2024/01/18	1	57.30	3	57.57	58.30	-2	2,721	-0.07%
2024/01/17	0	0.00	3	58.80	58.10	-3	2,785	-0.11%
2024/01/15	0	0.00	2	59.20	59.10	-2	2,850	-0.07%
2024/01/12	0.1	59.20	4	59.08	59.10	-4	2,944	-0.13%
2024/01/10	2	57.40	4	57.50	57.40	-2	3,093	-0.06%
2024/01/09	2	58.00	2	57.80	57.70	0	3,155	0.00%
2024/01/08	2	58.90	0	0.00	58.40	2	3,212	0.06%
2024/01/05	1	59.00	0	0.00	58.90	1	3,296	0.03%
2024/01/04	0	0.00	1.5	59.30	58.80	-1.5	3,465	-0.04%
2024/01/03	1	59.30	1	59.30	59.30	0	3,758	0.00%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/27	2	60.45	1	60.50	60.50	1	4,594	0.02%
2023/12/26	0.1	60.30	0	0.00	60.20	0.1	4,851	0.00%
2023/12/25	0.1	60.50	0	0.00	60.10	0.1	4,875	0.00%
2023/12/22	10	60.50	0	0.00	60.50	10	4,908	0.20%
2023/12/21	1	60.40	3	61.00	60.40	-2	4,954	-0.04%
2023/12/19	0.1	59.90	0.4	60.25	59.80	-0.3	4,993	-0.01%
2023/12/18	11.3	60.44	0	0.00	60.40	11.3	5,035	0.22%
2023/12/15	3	61.67	2	62.00	61.30	1	5,077	0.02%
2023/12/13	0	0.00	1	61.60	61.80	-1	5,302	-0.02%
2023/12/12	3.2	61.38	2	61.65	61.20	1.2	5,404	0.02%
2023/12/11	2.1	61.22	2	61.45	61.90	0.1	5,553	0.00%
2023/12/07	1	61.80	1	62.50	61.60	0	5,764	0.00%
2023/12/06	1	62.40	3.1	61.72	62.50	-2.1	5,971	-0.04%
2023/12/05	1.1	61.11	7	61.19	61.00	-6	6,066	-0.10%
2023/12/04	8.1	62.16	0	0.00	61.80	8.1	6,247	0.13%
2023/12/01	16	61.86	17	62.68	62.60	-1	6,619	-0.02%
2023/11/30	3.1	62.23	1	62.40	62.20	2.1	7,389	0.03%
2023/11/29	7	61.83	6	61.60	61.50	1	7,551	0.01%
2023/11/28	9	60.77	6	61.28	61.40	3	7,723	0.04%
2023/11/27	1	60.10	1	60.30	60.00	0	8,329	0.00%
2023/11/24	11.1	60.71	0	0.00	60.80	11.1	8,809	0.13%
2023/11/23	25.2	62.16	39	62.73	61.50	-13.8	8,993	-0.15%
2023/11/22	1	60.50	3	60.40	60.80	-2	8,851	-0.02%
2023/11/21	3	60.77	0	0.00	60.40	3	8,887	0.03%
2023/11/20	1.2	60.67	9	60.60	60.80	-7.8	8,988	-0.09%
2023/11/17	4.3	59.04	3	59.00	59.10	1.3	9,095	0.01%
2023/11/16	0	59.70	1	59.50	59.50	-1	9,282	-0.01%
2023/11/15	12	59.81	0.1	60.30	59.30	12	9,508	0.13%
2023/11/14	1	59.51	0	0.00	59.90	1	9,725	0.01%
2023/11/13	16	59.49	0	0.00	59.20	16	10,039	0.16%
2023/11/10	0.1	60.57	0	0.00	60.50	0.1	10,560	0.00%
2023/11/09	2	60.35	0	0.00	60.60	2	10,718	0.02%
2023/11/08	0.3	61.53	1	61.30	60.80	-0.7	10,744	-0.01%
2023/11/07	5	61.56	0	0.00	61.10	5	10,764	0.05%
2023/11/06	1	61.20	1	61.90	62.10	0	10,844	0.00%
2023/11/03	1.2	60.81	4	60.70	60.50	-2.8	10,857	-0.03%
2023/11/02	0	0.00	0.1	60.50	60.40	-0.1	10,931	0.00%
2023/11/01	6	58.63	4	59.30	59.00	2	10,977	0.02%
2023/10/31	4	59.81	0	0.00	58.40	4	11,027	0.04%
2023/10/30	1.4	61.60	5	60.90	60.90	-3.6	11,180	-0.03%
2023/10/27	22.2	60.73	5.1	60.23	60.20	17.1	11,313	0.15%
2023/10/26	20.2	62.03	2	62.20	61.10	18.2	11,743	0.16%
2023/10/25	8	64.65	5	65.12	65.00	3	12,206	0.02%
2023/10/24	0.1	63.92	0	0.00	64.20	0.1	12,992	0.00%
2023/10/23	1	64.00	1	63.50	63.00	0	13,942	0.00%
2023/10/20	2.5	61.64	4	62.70	63.00	-1.5	14,815	-0.01%
2023/10/19	0.1	63.76	0	0.00	63.90	0.1	14,773	0.00%
2023/10/18	1.2	64.41	1.1	64.57	64.00	0.1	14,777	0.00%
2023/10/17	2	68.10	5.1	68.51	67.20	-3.1	14,792	-0.02%
2023/10/16	1	67.30	0.1	67.30	67.10	0.9	14,788	0.01%
2023/10/13	5.1	68.28	4	68.35	68.10	1.1	14,860	0.01%
2023/10/12	5.1	68.50	14	68.75	68.70	-8.9	14,865	-0.06%
2023/10/11	7.1	68.65	6.5	69.01	67.20	0.6	14,932	0.00%
2023/10/06	0	0.00	1	68.00	67.50	-1	14,829	-0.01%
2023/10/05	0	68.20	3.3	68.93	68.10	-3.3	14,942	-0.02%
2023/10/04	16	68.59	13	68.43	68.40	3	14,858	0.02%
2023/10/03	19.2	67.59	27	68.57	68.40	-7.8	14,680	-0.05%
2023/10/02	19.3	65.17	35.8	65.74	66.90	-16.5	14,427	-0.11%
2023/09/28	0	0.00	0.1	62.00	61.80	-0.1	14,264	0.00%
2023/09/27	0	62.00	2	61.95	62.00	-2	14,340	-0.01%
2023/09/26	0.2	62.90	0	0.00	61.60	0.2	14,382	0.00%
2023/09/22	0	0.00	5	63.00	63.20	-5	14,466	-0.03%
2023/09/21	0.3	61.50	1	61.80	62.50	-0.8	14,478	-0.01%
2023/09/20	14	62.61	12	62.88	61.70	2	14,478	0.01%
2023/09/19	4.4	62.67	1	64.30	62.40	3.4	14,567	0.02%
2023/09/18	21.4	64.25	0	0.00	64.00	21.4	14,654	0.15%
2023/09/15	4	67.10	5	66.94	66.60	-1	15,118	-0.01%
2023/09/14	10.1	66.27	8	66.54	66.80	2.1	15,209	0.01%
2023/09/13	3.1	65.13	1.1	65.19	65.00	2	15,083	0.01%
2023/09/12	7	65.73	2	65.35	65.20	5	15,044	0.03%
2023/09/11	13	66.72	17	65.03	65.00	-4	14,948	-0.03%
2023/09/08	5	68.02	9	68.36	68.40	-4	14,761	-0.03%
2023/09/07	27	68.86	1	70.00	69.00	26	14,747	0.18%
2023/09/06	18	70.50	8	70.51	69.80	10	14,736	0.07%
2023/09/05	28	70.86	30	71.02	70.60	-2	14,622	-0.01%
2023/09/04	11	68.18	11	68.35	68.10	0	13,907	0.00%
2023/09/01	18.1	66.99	23	67.32	66.30	-4.9	13,906	-0.04%
2023/08/31	48.1	69.05	46	69.02	68.80	2.1	14,025	0.01%
2023/08/30	44.2	67.98	73.4	68.15	68.30	-29.2	13,475	-0.22%
2023/08/29	23.3	65.87	15.4	65.90	66.40	7.9	13,009	0.06%
2023/08/28	1	63.50	0	0.00	63.40	1	12,798	0.01%
2023/08/25	10	64.85	2	63.85	64.30	8	12,830	0.06%
2023/08/24	1	64.01	2	64.80	64.50	-1	12,777	-0.01%
2023/08/23	76	65.91	76	64.85	64.60	0	12,668	0.00%
2023/08/22	6	66.12	25	65.95	64.50	-19	12,588	-0.15%
2023/08/21	24.3	65.33	8	64.33	65.80	16.3	12,422	0.13%
2023/08/18	3.1	65.42	1	66.20	64.20	2.1	12,213	0.02%
2023/08/17	22.9	64.76	9	65.04	65.60	13.9	12,012	0.12%
2023/08/16	8.2	63.25	47.5	64.04	64.50	-39.3	11,781	-0.33%
2023/08/15	9.5	61.43	8.3	60.64	61.90	1.2	11,231	0.01%
2023/08/14	1	56.60	2.7	56.57	56.30	-1.7	11,076	-0.02%
2023/08/11	5	57.70	4	58.05	57.50	1	11,048	0.01%
2023/08/10	12.2	58.69	5.2	58.58	58.10	7	11,025	0.06%
2023/08/09	4.2	61.14	1.1	61.08	60.90	3.1	10,926	0.03%
2023/08/08	6.1	63.21	3	62.90	61.90	3.1	10,878	0.03%
2023/08/07	5.1	63.23	19	63.81	64.00	-14	10,834	-0.13%
2023/08/04	5.1	62.27	0	0.00	62.30	5.1	10,768	0.05%
2023/08/02	13.1	63.63	5	64.50	62.70	8.1	10,710	0.08%
2023/08/01	25.1	64.47	14	64.96	63.60	11.1	10,508	0.11%
2023/07/31	19.3	67.30	13	68.59	64.50	6.3	10,379	0.06%
2023/07/28	33.3	69.49	29.2	69.74	69.60	4.1	9,839	0.04%
2023/07/27	30	69.08	30	68.91	67.50	0	9,214	0.00%
2023/07/26	29	68.11	50.5	68.20	65.80	-21.5	8,371	-0.26%
2023/07/25	252.3	66.60	250.6	66.62	66.80	1.7	7,406	0.02%	大買/大賣/
2023/07/24	1	60.40	7	60.31	60.80	-6	6,496	-0.09%
2023/07/21	2	61.00	1	60.80	60.80	1	6,468	0.02%
2023/07/20	1	62.70	5	62.42	61.60	-4	6,462	-0.06%
2023/07/19	6.1	60.18	1	59.90	59.70	5.1	6,335	0.08%
2023/07/18	4	60.85	10	60.90	60.80	-6	6,304	-0.10%
2023/07/17	3.1	62.24	3	62.23	62.00	0.1	6,244	0.00%
2023/07/14	21	63.25	5	63.10	62.00	16	6,194	0.26%
2023/07/13	18.2	61.70	26	61.59	61.00	-7.8	5,970	-0.13%
2023/07/12	2	61.00	8	60.58	60.20	-6	5,784	-0.10%
2023/07/11	2	57.40	11	57.34	57.70	-9	5,611	-0.16%
2023/07/10	8	56.06	2	56.10	56.00	6	5,591	0.11%
2023/07/07	6	58.32	0	0.00	57.60	6	5,553	0.11%
2023/07/06	4	62.70	0	0.00	62.40	4	5,441	0.07%
2023/07/05	7	62.66	1	62.70	63.00	6	5,368	0.11%
2023/07/04	1	62.00	7	62.66	62.40	-6	5,278	-0.11%
2023/07/03	9	61.68	13	61.37	62.30	-4	5,211	-0.08%
2023/06/30	0	0.00	1	60.90	61.30	-1	5,107	-0.02%
2023/06/29	1	60.00	0	0.00	60.10	1	5,085	0.02%
2023/06/28	1	60.00	0	0.00	60.00	1	5,085	0.02%
2023/06/27	4.1	61.83	7.1	61.99	60.60	-3	5,088	-0.06%
2023/06/26	19.1	64.49	10.3	63.90	63.90	8.9	4,952	0.18%
2023/06/21	67	64.18	87.6	64.97	65.00	-20.6	4,791	-0.43%
2023/06/20	34	61.56	5	62.14	61.20	29	4,288	0.68%
2023/06/19	1	59.80	1	60.00	59.80	0	4,168	0.00%
2023/06/16	0	0.00	7	60.91	60.10	-7	4,175	-0.17%
2023/06/15	3	61.33	0	0.00	61.10	3	4,216	0.07%
2023/06/14	0	0.00	2.1	60.87	60.80	-2.1	4,207	-0.05%
2023/06/13	2.4	62.29	5	62.08	61.30	-2.6	4,248	-0.06%
2023/06/12	4.1	61.31	2	61.00	61.80	2.1	4,180	0.05%
2023/06/09	2.1	62.11	10.1	62.56	63.30	-8	4,033	-0.20%
2023/06/08	1	60.00	3.5	60.38	60.80	-2.5	3,779	-0.07%
2023/06/07	7	60.43	22.2	61.14	61.60	-15.2	3,720	-0.41%
2023/06/06	4.4	60.03	12	60.58	60.00	-7.6	3,521	-0.22%
2023/06/05	3.1	59.12	8	59.53	58.90	-4.9	3,214	-0.15%
2023/06/01	0	0.00	3	57.20	57.20	-3	3,163	-0.09%
2023/05/31	11	57.97	11	58.35	57.50	0	3,194	0.00%
2023/05/30	0	0.00	4	57.10	56.70	-4	3,152	-0.13%
2023/05/29	1	57.00	0	0.00	56.80	1	3,218	0.03%
2023/05/26	1	56.90	2	57.70	56.50	-1	3,274	-0.03%
2023/05/25	1	57.51	0	0.00	57.30	1	3,341	0.03%
2023/05/24	4	56.60	0	0.00	56.80	4	3,360	0.12%
2023/05/23	1	56.90	1	57.00	56.80	0	3,466	0.00%
2023/05/22	11.1	57.03	0	0.00	57.00	11.1	3,606	0.31%
2023/05/16	4	53.25	0	0.00	53.20	4	3,850	0.10%
2023/05/12	0	54.30	0	0.00	54.10	0	4,039	0.00%
2023/05/11	5	53.50	0	0.00	53.50	5	4,113	0.12%
2023/05/08	1	55.30	1	56.30	55.60	0	4,446	0.00%
2023/05/05	0	0.00	2	55.20	55.50	-2	4,475	-0.04%
2023/05/03	2	54.05	0	0.00	54.00	2	4,957	0.04%
2023/04/27	0.1	54.56	1	54.30	53.50	-0.9	5,628	-0.02%
2023/04/26	1	53.40	1	53.50	53.40	0	5,806	0.00%
2023/04/25	2	53.50	1	53.30	53.70	1	5,941	0.02%
2023/04/21	3	56.10	0	0.00	55.20	3	6,131	0.05%
2023/04/20	5.2	56.68	5	58.20	56.60	0.2	6,356	0.00%
2023/04/19	3	58.84	1	59.20	58.80	2	6,644	0.03%
2023/04/18	14	60.71	0	0.00	60.00	14	6,886	0.20%
2023/04/17	0	0.00	4	61.20	60.90	-4	7,183	-0.06%
2023/04/14	1	61.40	1	61.10	60.90	0	7,381	0.00%
2023/04/13	1	60.90	10	61.22	60.40	-9	7,369	-0.12%
2023/04/12	0	60.90	0	0.00	60.90	0	7,350	0.00%
2023/04/11	2	60.60	2	60.60	60.60	0	7,331	0.00%
2023/04/10	3	60.81	3	60.90	61.40	0	7,302	0.00%
2023/04/06	0.1	60.03	0.2	60.20	60.00	-0.1	7,270	0.00%
2023/03/31	0	0.00	2	60.30	60.10	-2	7,273	-0.03%
2023/03/29	0	59.70	0	0.00	59.70	0	7,286	0.00%
2023/03/28	3	59.37	1	58.80	58.90	2	7,294	0.03%
2023/03/27	3	60.80	0	0.00	60.80	3	7,256	0.04%
2023/03/24	2	60.70	2	60.50	61.10	0	7,282	0.00%
2023/03/23	21	60.21	0	0.00	59.90	21	7,258	0.29%
2023/03/22	3	61.17	2	61.85	62.00	1	7,190	0.01%
2023/03/21	2.1	59.81	0	0.00	60.10	2.1	7,257	0.03%
2023/03/20	0	58.50	0	0.00	58.60	0	7,338	0.00%
2023/03/17	1	59.60	0	0.00	59.20	1	7,294	0.01%
2023/03/16	9	58.34	2	58.15	58.50	7	7,311	0.10%
2023/03/15	7	60.25	0	0.00	60.00	7	7,329	0.10%
2023/03/14	6	60.88	0.1	61.20	60.60	5.9	7,398	0.08%
2023/03/13	2	60.81	0	0.00	61.90	2	7,527	0.03%
2023/03/10	0	0.00	3	62.33	62.10	-3	7,674	-0.04%
2023/03/09	0	64.50	1	64.60	63.90	-1	8,054	-0.01%
2023/03/08	2	64.00	0	0.00	63.90	2	8,235	0.02%
2023/03/07	0	64.33	2	64.35	63.90	-2	8,237	-0.02%
2023/03/06	4.1	64.18	5	64.24	64.20	-0.9	8,246	-0.01%
2023/03/03	0.1	64.00	4	63.68	63.50	-3.9	8,274	-0.05%
2023/03/02	1	63.01	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	63.30	1	62.80	62.90	0	8,563	0.00%
2023/02/24	7	63.09	0	0.00	62.80	7	8,563	0.08%
2023/02/23	8	62.89	6.1	62.85	62.80	1.9	8,536	0.02%
2023/02/22	11	63.40	11	63.62	63.80	0	8,545	0.00%
2023/02/21	8	64.35	1	64.10	64.80	7	8,565	0.08%
2023/02/20	7	64.16	4	64.53	64.60	3	8,532	0.04%
2023/02/17	5.1	66.24	13	66.13	66.00	-7.9	8,545	-0.09%
2023/02/16	17	66.96	5	67.38	67.50	12	8,760	0.14%
2023/02/15	4	64.78	0	0.00	64.70	4	8,733	0.05%
2023/02/14	1	64.00	1	64.80	64.50	0	8,745	0.00%
2023/02/13	2	64.75	4	64.28	63.80	-2	8,822	-0.02%
2023/02/10	4	64.93	2.3	65.57	64.20	1.7	9,008	0.02%
2023/02/09	12.2	66.80	1.2	67.20	67.20	11	9,288	0.12%
2023/02/08	4.2	68.45	0.2	67.90	67.90	4	9,373	0.04%
2023/02/07	13.2	67.14	4	67.58	68.00	9.2	9,417	0.10%
2023/02/06	1	67.00	5	66.84	67.00	-4	9,664	-0.04%
2023/02/03	1.1	67.09	6	66.98	66.20	-4.9	10,133	-0.05%
2023/02/02	15	66.87	5.1	67.69	67.00	10	10,287	0.10%
2023/02/01	4.1	67.92	20	67.68	67.40	-15.9	10,251	-0.16%
2023/01/31	17	65.43	12.1	65.45	65.70	4.9	9,979	0.05%
2023/01/30	34	61.84	45.2	63.53	65.00	-11.2	9,923	-0.11%
2023/01/17	14.3	60.23	10	60.22	59.90	4.3	9,663	0.04%
2023/01/16	6	59.25	14	59.61	58.90	-8	9,501	-0.08%
2023/01/13	15	58.61	24	58.88	58.10	-9	9,297	-0.10%
2023/01/12	13	58.88	27	58.74	58.60	-14	9,133	-0.15%
2023/01/11	10.2	58.62	6	58.52	58.40	4.2	9,020	0.05%
2023/01/10	18	59.00	15	59.03	58.40	3	8,905	0.03%
2023/01/09	57.2	58.81	68.1	58.66	58.70	-10.9	8,654	-0.13%
2023/01/06	3	57.13	14	55.98	57.30	-11	8,280	-0.13%
2023/01/05	19.3	56.73	1.4	55.96	55.40	18	8,005	0.22%
2023/01/04	8.2	55.36	18.1	55.81	57.00	-9.9	7,697	-0.13%
2023/01/03	6	52.00	0.2	51.90	51.90	5.8	7,479	0.08%
2022/12/30	2	50.00	0	0.00	50.00	2	7,458	0.03%
2022/12/29	0	0.00	1	49.42	50.10	-1	7,453	-0.01%
2022/12/27	0	0.00	0.1	51.70	51.00	-0.1	7,450	0.00%
2022/12/23	1	51.50	5	50.20	51.30	-4	7,458	-0.05%
2022/12/22	0.4	51.60	0	0.00	51.60	0.4	7,454	0.00%
2022/12/21	1	51.90	0	0.00	50.70	1	7,446	0.01%
2022/12/16	16	54.08	5	54.40	54.40	11	7,359	0.15%
2022/12/15	1	55.00	0	0.00	55.30	1	7,315	0.01%
2022/12/14	5	55.30	0	0.00	55.10	5	7,306	0.07%
2022/12/13	2	56.60	1.4	54.00	53.80	0.6	7,264	0.01%
2022/12/09	0	0.00	8.1	53.87	53.50	-8.1	6,984	-0.12%
2022/12/08	17	54.49	1	54.40	54.40	16	6,943	0.23%
2022/12/07	1	54.70	1	52.60	53.30	0	6,879	0.00%
2022/12/06	2	54.50	12	55.13	54.70	-10	6,762	-0.15%
2022/12/05	11.1	57.13	10	56.60	56.30	1.1	6,642	0.02%
2022/12/02	5.2	58.88	4	58.65	58.40	1.2	6,480	0.02%
2022/12/01	7.2	58.38	24.4	57.03	59.00	-17.2	6,298	-0.27%
2022/11/30	31.2	53.08	39.5	54.16	54.50	-8.2	5,868	-0.14%
2022/11/29	0	51.20	1	51.30	51.60	-1	5,662	-0.02%
2022/11/28	0	51.64	1	51.90	51.80	-1	5,630	-0.02%
2022/11/25	19	51.85	7	51.59	51.10	12	5,600	0.21%
2022/11/24	7	53.18	4	52.78	52.90	3	5,523	0.06%
2022/11/23	20	52.96	26.5	53.31	52.90	-6.5	5,432	-0.12%
2022/11/22	1	50.91	1	52.00	50.90	0	5,156	0.00%
2022/11/21	4	50.78	1	51.30	50.80	3	5,109	0.06%
2022/11/18	2	52.00	1	52.40	51.60	1	5,061	0.02%
2022/11/17	0.1	51.90	2	52.10	51.80	-1.9	4,910	-0.04%
2022/11/16	2	51.70	3	51.97	52.00	-1	4,802	-0.02%
2022/11/15	12.1	52.16	18	52.08	52.30	-5.9	4,707	-0.12%
2022/11/14	33.2	51.25	25	51.24	51.60	8.2	4,510	0.18%
2022/11/11	61	48.48	63	48.92	48.55	-2	4,177	-0.05%
2022/11/10	6	48.92	10	48.78	48.50	-4	4,045	-0.10%
2022/11/09	4.1	49.47	7	49.09	49.60	-2.9	3,940	-0.07%
2022/11/08	16.3	49.75	39.2	50.27	49.30	-22.9	3,814	-0.60%
2022/11/07	44.5	50.06	29	50.70	50.50	15.5	3,587	0.43%
2022/11/04	7.1	47.77	5	47.84	47.60	2.1	3,173	0.07%
2022/11/03	6.1	47.26	10	46.92	47.65	-3.9	3,014	-0.13%
2022/11/02	15	46.90	19	46.82	47.10	-4	2,855	-0.14%
2022/11/01	29.1	45.35	20.8	46.26	46.50	8.3	2,519	0.33%
2022/10/31	11	41.33	16.1	42.87	43.60	-5.1	1,885	-0.27%
2022/10/28	0	0.00	1	39.65	39.65	-1	1,655	-0.06%
2022/10/27	1	38.65	3	39.00	39.80	-2	1,532	-0.13%
2022/10/26	5	38.56	4	38.56	37.50	1	1,470	0.07%
2022/10/25	1	38.30	0	0.00	38.00	1	1,311	0.08%
2022/10/20	0	38.20	0	0.00	38.30	0	1,313	0.00%
2022/10/19	2	38.23	2	38.35	38.00	0	1,359	0.00%
2022/10/18	3	37.30	0	0.00	37.20	3	1,411	0.21%
2022/10/13	1	34.90	0	0.00	34.90	1	1,756	0.06%
2022/09/29	0.1	36.50	0	0.00	36.65	0.1	2,108	0.00%
2022/09/28	0	0.00	5	35.47	35.35	-5	2,122	-0.24%
2022/09/26	1	36.95	0	0.00	36.65	1	2,167	0.05%
2022/09/21	2	39.30	1	39.75	39.05	1	2,253	0.04%
2022/09/16	0	0.00	1	41.90	41.10	-1	2,291	-0.04%
2022/09/07	0.1	40.65	0	0.00	40.55	0.1	2,505	0.00%
2022/09/06	1	40.80	0	0.00	40.30	1	2,502	0.04%
2022/09/02	0	0.00	2	42.40	42.35	-2	2,485	-0.08%
2022/08/31	0	0.00	1	42.50	43.00	-1	2,478	-0.04%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	2	43.60	0	0.00	43.60	2	2,463	0.08%
2022/08/25	0	0.00	2	42.80	42.70	-2	2,440	-0.08%
2022/08/23	0	0.00	1	43.00	43.20	-1	2,454	-0.04%
2022/08/17	0	0.00	1	43.40	43.60	-1	2,512	-0.04%
2022/08/16	2.1	43.60	0	0.00	43.45	2.1	2,521	0.08%
2022/08/12	0	0.00	7	42.79	43.05	-7	2,522	-0.28%
2022/08/10	0	0.00	10	41.60	41.90	-10	2,505	-0.40%
2022/08/09	0	0.00	14	41.46	41.50	-14	2,516	-0.56%
2022/08/08	20	41.35	0	0.00	41.30	20	2,521	0.79%
2022/08/04	1	39.90	0.1	40.05	40.40	0.9	2,527	0.04%
2022/08/02	2.1	41.10	0	0.00	40.80	2.1	2,548	0.08%
2022/08/01	10	42.25	3	42.15	42.15	7	2,531	0.28%
2022/07/28	2	42.61	2	42.55	42.60	0	2,524	0.00%
2022/07/27	1	43.05	0	0.00	43.70	1	2,494	0.04%
2022/07/26	3	43.42	4	43.35	43.15	-1	2,513	-0.04%
2022/07/25	13	45.00	20	44.83	44.80	-7	2,499	-0.28%
2022/07/22	27	46.81	11	45.40	46.65	16	2,492	0.64%
2022/07/21	2	46.13	4	46.35	46.65	-2	2,306	-0.09%
2022/07/20	0	0.00	2	42.70	42.45	-2	2,231	-0.09%
2022/07/19	1	42.05	0	0.00	41.90	1	2,255	0.04%
2022/07/15	1	46.25	0	0.00	46.25	1	2,216	0.05%
2022/07/14	1	44.50	4	45.00	45.10	-3	2,175	-0.14%
2022/07/13	1	44.75	0	0.00	44.25	1	2,143	0.05%
2022/07/12	4	42.04	0	0.00	41.95	4	2,114	0.19%
2022/07/11	2	44.03	0	0.00	44.20	2	2,063	0.10%
2022/07/08	1	46.10	13	46.14	46.00	-12	2,033	-0.59%
2022/07/07	0	0.00	12	45.23	45.10	-12	2,001	-0.60%
2022/07/06	10	44.00	0	0.00	44.00	10	1,992	0.50%
2022/07/05	2	45.28	1	44.70	45.45	1	1,998	0.05%
2022/07/01	3	44.45	0	0.00	44.05	3	1,946	0.15%
2022/06/30	3	45.90	30	45.40	45.25	-27	1,909	-1.41%
2022/06/29	1	47.15	2	47.70	47.05	-1	1,868	-0.05%
2022/06/28	3	48.85	1	48.50	48.50	2	1,840	0.11%
2022/06/23	1	47.95	5	47.15	47.40	-4	1,794	-0.22%
2022/06/22	1.1	48.07	0	0.00	47.85	1.1	1,777	0.06%
2022/06/21	1	49.75	0	0.00	50.00	1	1,735	0.06%
2022/06/20	9	49.45	1	50.20	48.35	8	1,712	0.47%
2022/06/17	6.1	51.51	2	52.80	51.30	4.1	1,700	0.24%
2022/06/16	0	0.00	2	55.60	54.10	-2	1,660	-0.12%
2022/06/15	1	55.12	3	56.10	55.10	-2	1,664	-0.12%
2022/06/14	1	55.60	0	0.00	55.90	1	1,681	0.06%
2022/06/13	14	56.29	10	56.88	56.30	4	1,694	0.24%
2022/06/10	1	57.70	0	0.00	57.80	1	1,724	0.06%
2022/06/09	0	0.00	12	57.20	57.10	-12	1,727	-0.69%
2022/06/08	1	57.00	0	0.00	57.00	1	1,738	0.06%
2022/06/06	0	0.00	5	57.40	57.50	-5	1,766	-0.28%
2022/06/02	1.1	58.10	0	0.00	57.90	1.1	1,802	0.06%
2022/06/01	1	57.80	2	58.40	58.30	-1	1,836	-0.05%
2022/05/31	0	0.00	2	58.10	57.90	-2	1,850	-0.11%
2022/05/30	0	0.00	8	56.78	58.00	-8	1,871	-0.43%
2022/05/27	2.2	54.60	8	55.16	55.40	-5.8	1,845	-0.31%
2022/05/26	6	54.60	0	0.00	54.10	6	1,874	0.32%
2022/05/25	4	55.00	0	0.00	55.00	4	1,982	0.20%
2022/05/24	7	55.09	5	55.00	55.00	2	2,197	0.09%
2022/05/23	3	56.23	1	56.40	56.10	2	2,307	0.09%
2022/05/20	2	56.05	1	56.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	2	55.70	56.30	-2	2,311	-0.09%
2022/05/18	6	57.35	23	57.45	56.80	-17	2,307	-0.74%
2022/05/17	32	56.03	15	56.16	56.70	17	2,285	0.74%
2022/05/16	1	54.60	1	56.20	54.60	0	2,269	0.00%
2022/05/13	3.1	55.54	1	56.10	55.80	2.1	2,260	0.09%
2022/05/12	0	0.00	2	57.20	55.50	-2	2,249	-0.09%
2022/05/10	4	56.20	0	0.00	57.90	4	2,266	0.18%
2022/05/09	1	57.50	2	58.00	57.50	-1	2,252	-0.04%
2022/05/05	1	61.10	0	0.00	60.60	1	2,255	0.04%
2022/05/04	4	59.80	1	59.50	59.80	3	2,296	0.13%
2022/05/03	2	58.60	0	0.00	58.60	2	2,298	0.09%
2022/04/29	0	0.00	1	58.90	58.10	-1	2,305	-0.04%
2022/04/28	1	57.90	0	0.00	58.00	1	2,300	0.04%
2022/04/27	5.1	57.24	12	57.53	59.50	-6.9	2,277	-0.30%
2022/04/25	9	60.59	1	61.30	60.50	8	2,256	0.35%
2022/04/22	7	64.93	0	0.00	64.40	7	2,228	0.31%
2022/04/21	5	66.52	0	0.00	66.40	5	2,218	0.23%
2022/04/20	1	66.10	0	0.00	66.70	1	2,240	0.04%
2022/04/18	2	66.35	0	0.00	66.00	2	2,273	0.09%
2022/04/15	0	67.90	1	67.80	67.60	-1	2,295	-0.04%
2022/04/14	0	0.00	1	68.20	68.00	-1	2,354	-0.04%
2022/04/12	1	68.00	2	68.15	68.00	-1	2,429	-0.04%
2022/04/11	6	68.88	0	0.00	68.60	6	2,456	0.24%
2022/04/08	0	0.00	1	70.50	70.60	-1	2,467	-0.04%
2022/04/07	3	70.53	11	70.40	70.40	-8	2,504	-0.32%
2022/04/06	2.1	71.21	1	71.50	71.50	1.1	2,533	0.04%
2022/04/01	0	0.00	0.9	71.50	71.40	-0.9	2,653	-0.03%
2022/03/31	13	71.84	1	72.00	71.80	12	2,696	0.45%
2022/03/29	0	72.90	1	73.10	72.30	-1	2,965	-0.03%
2022/03/25	0	0.00	8	73.33	73.00	-8	3,130	-0.26%
2022/03/23	4	72.58	7	72.54	72.60	-3	3,210	-0.09%
2022/03/22	7	72.63	2	72.25	72.70	5	3,236	0.15%
2022/03/17	0	0.00	1.3	70.57	70.90	-1.3	3,316	-0.04%
2022/03/16	2	68.80	1	68.50	68.80	1	3,351	0.03%
2022/03/15	3.1	69.36	1	69.70	68.80	2.1	3,369	0.06%
2022/03/14	1	70.30	1	70.50	70.60	0	3,381	0.00%
2022/03/11	4	70.73	0	0.00	70.80	4	3,477	0.12%
2022/03/10	1	71.60	0	0.00	71.30	1	3,491	0.03%
2022/03/08	3	70.50	1	69.90	70.10	2	3,573	0.06%
2022/03/07	0.2	71.00	3	71.03	70.90	-2.8	3,618	-0.08%
2022/03/04	2.4	73.92	0	0.00	73.30	2.4	3,643	0.07%
2022/03/03	13	74.62	3	75.10	74.50	10	3,723	0.27%
2022/03/02	1	75.30	2	75.00	75.20	-1	3,791	-0.03%
2022/03/01	2	75.25	2	74.80	75.40	0	3,833	0.00%
2022/02/25	6	75.55	15	75.71	75.00	-9	3,886	-0.23%
2022/02/24	125	74.32	157.1	75.26	74.20	-32.1	4,011	-0.80%	大買/大賣/
2022/02/23	43.2	73.71	54	73.53	74.20	-10.8	4,011	-0.27%
2022/02/22	0.1	70.50	0	0.00	70.00	0.1	3,988	0.00%
2022/02/18	4.3	70.66	3	70.57	70.80	1.3	4,337	0.03%
2022/02/17	1	70.60	1	71.60	70.90	0	5,207	0.00%
2022/02/16	0.1	71.30	1	71.20	70.80	-0.9	5,801	-0.02%
2022/02/15	1	70.10	5	70.94	70.10	-4	5,861	-0.07%
2022/02/14	1.5	70.83	12	70.83	70.70	-10.5	5,953	-0.18%
2022/02/11	11	72.15	0	0.00	72.00	11	6,038	0.18%
2022/02/10	2	73.10	3	73.23	73.00	-1	6,225	-0.02%
2022/02/09	10.1	71.80	6	72.17	72.20	4.1	6,242	0.07%
2022/02/08	6	70.35	9	70.53	71.50	-3	6,346	-0.05%
2022/01/26	10.1	67.86	2	67.60	67.50	8.1	6,444	0.12%
2022/01/25	3	69.23	0	0.00	69.00	3	6,552	0.05%
2022/01/24	9	69.90	2	69.20	69.80	7	6,667	0.10%
2022/01/21	11	71.03	0	0.00	71.50	11	6,749	0.16%
2022/01/20	6	71.45	6	71.73	71.90	0	6,844	0.00%
2022/01/19	1	72.40	0	0.00	72.20	1	6,881	0.01%
2022/01/18	2	74.20	3	74.47	73.40	-1	6,994	-0.01%
2022/01/17	1	73.50	0	0.00	73.80	1	7,053	0.01%
2022/01/14	1	71.70	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	5	73.60	73.70	-5	7,171	-0.07%
2022/01/12	8	72.15	0	0.00	72.20	8	7,299	0.11%
2022/01/11	2	72.80	0	0.00	72.70	2	7,345	0.03%
2022/01/10	3.1	72.92	1	73.50	73.90	2.1	7,484	0.03%
2022/01/07	4	74.18	24	73.55	73.50	-20	7,675	-0.26%
2022/01/06	4	75.28	0	0.00	75.30	4	7,663	0.05%
2022/01/05	12	76.12	16	76.24	76.10	-4	7,694	-0.05%
2022/01/04	2	77.30	0	0.00	77.30	2	7,696	0.03%
2022/01/03	12	77.30	10	77.78	77.30	2	7,732	0.03%
2021/12/30	37	77.94	18	77.11	77.10	19	7,817	0.24%
2021/12/29	0	0.00	10	77.45	78.10	-10	7,940	-0.13%
2021/12/28	22	78.79	0	0.00	77.60	22	8,059	0.27%
2021/12/27	9.1	78.05	5	77.98	77.60	4.1	8,168	0.05%
2021/12/24	2	78.30	2	78.20	78.40	0	8,290	0.00%
2021/12/23	21	78.47	6	78.35	78.40	15	8,387	0.18%
2021/12/22	8	76.51	23	76.73	77.10	-15	8,527	-0.18%
2021/12/21	0	0.00	1	74.70	75.00	-1	9,313	-0.01%
2021/12/20	2	73.85	64	73.42	73.10	-62	9,674	-0.64%
2021/12/17	3	74.73	3	74.70	74.90	0	9,822	0.00%
2021/12/16	0	0.00	4	75.85	75.90	-4	9,836	-0.04%
2021/12/15	4	74.90	14	75.35	74.80	-10	9,853	-0.10%
2021/12/14	3	75.80	3	75.90	75.20	0	9,905	0.00%
2021/12/13	0	0.00	1	74.70	75.10	-1	9,860	-0.01%
2021/12/10	4	74.15	0	0.00	74.40	4	10,038	0.04%
2021/12/09	17	76.13	5	75.94	75.20	12	10,000	0.12%
2021/12/08	5	76.44	1	77.10	76.20	4	10,010	0.04%
2021/12/07	5	77.58	16	77.89	76.60	-11	10,001	-0.11%
2021/12/06	8	75.88	2	75.85	76.00	6	10,060	0.06%
2021/12/03	1	76.50	5	76.36	76.60	-4	10,082	-0.04%
2021/12/02	6	75.62	1	75.10	75.50	5	10,112	0.05%
2021/12/01	1	75.30	1	75.20	75.30	0	10,105	0.00%
2021/11/30	4	76.85	0	0.00	76.90	4	10,062	0.04%
2021/11/26	2	76.30	7	76.09	75.90	-5	9,995	-0.05%
2021/11/25	11	79.28	1	78.90	78.70	10	9,949	0.10%
2021/11/24	5	79.04	5	79.30	79.70	0	9,979	0.00%
2021/11/23	15	79.35	6	78.95	78.80	9	10,081	0.09%
2021/11/22	2	81.60	6	81.20	83.00	-4	9,931	-0.04%
2021/11/19	4	79.53	22	78.68	79.10	-18	9,795	-0.18%
2021/11/18	12	78.68	15	78.26	78.10	-3	9,812	-0.03%
2021/11/17	45	80.03	6	79.88	79.80	39	9,727	0.40%
2021/11/16	117.2	84.76	47.2	84.14	80.50	70	9,651	0.73%	大買/
2021/11/15	23.4	81.32	39.5	82.37	83.90	-16.1	8,911	-0.18%
2021/11/12	12	76.13	3.2	76.45	76.30	8.8	8,640	0.10%
2021/11/11	3	76.80	4	76.50	75.40	-1	8,744	-0.01%
2021/11/10	301	76.56	301	75.80	76.10	0	8,994	0.00%	大買/大賣/
2021/11/09	9	76.61	6	76.57	77.00	3	9,006	0.03%
2021/11/08	4	74.25	1	75.90	74.00	3	8,860	0.03%
2021/11/05	7	76.00	1	74.80	74.50	6	8,942	0.07%
2021/11/04	4	76.23	6	75.55	75.20	-2	8,981	-0.02%
2021/11/03	2	74.50	3	74.93	74.80	-1	9,139	-0.01%
2021/11/02	6	74.78	5	74.52	73.80	1	9,260	0.01%
2021/11/01	4	76.38	3	76.93	76.90	1	9,253	0.01%
2021/10/29	0.1	74.80	21	74.70	74.70	-21	9,759	-0.21%
2021/10/28	26	73.43	3	73.23	72.60	23	10,246	0.22%
2021/10/27	0	0.00	2	75.60	75.40	-2	10,312	-0.02%
2021/10/26	6.2	75.87	4	76.53	74.70	2.2	10,317	0.02%
2021/10/25	2	75.15	19	75.54	75.70	-17	10,226	-0.17%
2021/10/22	1	73.50	9	73.51	74.20	-8	10,271	-0.08%
2021/10/21	13	74.65	8	74.34	73.10	5	10,293	0.05%
2021/10/20	17	74.74	11	76.25	74.70	6	10,274	0.06%
2021/10/19	11	73.75	14	73.86	74.20	-3	10,319	-0.03%
2021/10/18	16	73.43	3	73.50	74.00	13	10,566	0.12%
2021/10/15	9	71.02	32	70.93	73.40	-23	10,569	-0.22%
2021/10/14	32	66.44	31	67.45	68.20	1	10,520	0.01%
2021/10/13	22	66.35	1	66.50	66.50	21	10,558	0.20%
2021/10/12	3	69.53	12	71.00	69.10	-9	10,571	-0.09%
2021/10/08	7	70.93	0	0.00	71.00	7	10,617	0.07%
2021/10/07	7	69.93	3	70.47	70.20	4	10,683	0.04%
2021/10/06	1	69.30	2	68.65	67.90	-1	11,044	-0.01%
2021/10/05	2	66.10	2	66.85	67.60	0	11,074	0.00%
2021/10/04	5	67.64	1	70.40	66.00	4	11,062	0.04%
2021/10/01	23.1	72.63	24	73.37	71.10	-1	10,969	-0.01%
2021/09/30	7.1	74.85	2	75.60	75.40	5.1	10,879	0.05%
2021/09/29	100	77.60	96	76.71	73.90	4	10,816	0.04%
2021/09/28	34.5	82.31	31.1	81.89	80.20	3.4	10,680	0.03%
2021/09/27	8.2	79.75	17	79.37	79.90	-8.8	9,841	-0.09%
2021/09/24	13	74.12	38.2	75.28	75.70	-25.2	9,525	-0.26%
2021/09/23	0	72.00	0	0.00	73.00	0	9,417	0.00%
2021/09/22	5	71.30	2	71.30	71.50	3	9,438	0.03%
2021/09/17	4.2	73.22	20	73.40	73.50	-15.8	9,470	-0.17%
2021/09/16	1	71.90	3	72.20	72.60	-2	9,454	-0.02%
2021/09/15	38	71.93	55	73.28	71.50	-17	9,509	-0.18%
2021/09/14	1	71.80	24	72.15	71.50	-23	9,469	-0.24%
2021/09/13	21	72.16	62	72.93	71.70	-41	9,632	-0.43%
2021/09/10	13	71.88	1	72.20	72.70	12	9,877	0.12%
2021/09/09	11	71.68	10	71.60	72.20	1	10,071	0.01%
2021/09/08	9	70.04	10	70.22	69.60	-1	10,401	-0.01%
2021/09/07	92.1	70.69	1	70.30	70.30	91.1	11,177	0.81%
2021/09/06	5.1	71.34	7	72.57	71.30	-1.9	11,699	-0.02%
2021/09/03	6	72.12	1	72.70	72.10	5	11,964	0.04%
2021/09/02	1	71.92	8	72.50	71.90	-7	12,347	-0.06%
2021/09/01	1	73.40	21	73.37	73.70	-20	12,590	-0.16%
2021/08/31	5	72.38	3	72.30	72.80	2	12,590	0.02%
2021/08/30	7	74.04	1	75.00	73.40	6	12,648	0.05%
2021/08/27	32	73.49	25	73.61	73.70	7	12,604	0.06%
2021/08/26	4	71.43	12	71.70	71.70	-8	12,512	-0.06%
2021/08/25	2	69.20	1	70.10	70.50	1	12,632	0.01%
2021/08/24	27.1	70.46	4	71.30	70.00	23.1	12,652	0.18%
2021/08/23	3	70.97	0.1	70.43	71.50	2.9	12,669	0.02%
2021/08/20	1	68.22	0	0.00	68.20	1	12,712	0.01%
2021/08/19	5.1	70.88	4.1	70.45	69.30	1	12,867	0.01%
2021/08/18	57.1	69.97	56	71.86	73.90	1.1	12,851	0.01%
2021/08/17	2	73.92	10	76.70	73.80	-8	12,837	-0.06%
2021/08/16	29	77.87	0.4	75.10	74.90	28.7	12,983	0.22%
2021/08/13	4	82.20	0.2	83.20	82.90	3.8	12,988	0.03%
2021/08/12	1	84.00	2	84.05	84.30	-1	13,191	-0.01%
2021/08/11	18.4	84.91	8	84.43	84.50	10.4	13,585	0.08%
2021/08/10	3	85.57	2	84.50	85.40	1	13,665	0.01%
2021/08/09	34	87.21	33.3	86.79	84.10	0.7	13,730	0.01%
2021/08/06	9	87.89	6	87.80	88.00	3	13,816	0.02%
2021/08/05	25	88.34	21	87.79	87.30	4	13,821	0.03%
2021/08/04	15.7	88.76	15	88.89	89.10	0.7	14,081	0.00%
2021/08/03	192.3	84.51	203	86.95	87.50	-10.7	13,658	-0.08%	大買/大賣/
2021/08/02	11	82.84	24	82.12	83.30	-13	13,151	-0.10%
2021/07/30	1	79.90	11	80.59	79.10	-10	13,152	-0.08%
2021/07/28	16	77.48	14	77.59	77.80	2	13,621	0.01%
2021/07/27	11	80.79	11	82.51	80.00	0	13,719	0.00%
2021/07/26	7.1	81.43	13	80.92	81.20	-6	13,875	-0.04%
2021/07/23	26	82.48	24.1	82.58	82.10	1.9	13,994	0.01%
2021/07/22	32.1	81.50	16	82.18	81.40	16.1	13,930	0.12%
2021/07/21	1	77.10	70	77.91	75.90	-69	13,746	-0.50%
2021/07/20	20	78.40	27	78.00	76.90	-7	13,750	-0.05%
2021/07/19	20	80.66	1	80.40	80.50	19	13,833	0.14%
2021/07/16	28	81.58	4	82.20	81.40	24	14,247	0.17%
2021/07/15	42	82.04	6.8	81.79	81.70	35.3	14,505	0.24%
2021/07/14	13	82.88	8.3	82.92	82.50	4.7	14,695	0.03%
2021/07/13	34	86.74	30.3	85.78	83.70	3.8	14,884	0.03%
2021/07/12	14	83.71	0	0.00	83.20	14	14,678	0.10%
2021/07/09	12.2	84.40	13	84.51	84.50	-0.8	14,692	-0.01%
2021/07/08	14	83.20	18	84.59	83.20	-4	14,792	-0.03%
2021/07/07	13	83.38	13.3	83.26	82.80	-0.3	14,932	0.00%
2021/07/06	12	83.28	2	82.90	83.00	10	15,022	0.07%
2021/07/05	8.4	85.20	399	85.15	85.10	-390.6	15,176	-2.57%	大賣/鉅額交易
2021/07/02	0.1	80.60	5.3	81.01	82.00	-5.2	15,175	-0.03%
2021/07/01	13	81.61	11	83.11	80.70	2	15,341	0.01%
2021/06/30	26	82.05	1.2	82.69	81.50	24.9	15,632	0.16%
2021/06/29	2	83.10	2	83.35	82.80	0	15,724	0.00%
2021/06/28	0.2	84.80	7	83.77	84.80	-6.8	16,256	-0.04%
2021/06/25	6	82.63	1	83.00	82.70	5	16,444	0.03%
2021/06/24	5	84.46	1	83.50	83.50	4	16,969	0.02%
2021/06/23	2	84.70	8	84.68	84.80	-6	17,087	-0.04%
2021/06/22	383	83.71	7	83.26	83.00	376	17,247	2.18%	大買/鉅額交易
2021/06/21	9.2	83.23	15.1	84.20	82.40	-5.9	17,979	-0.03%
2021/06/18	6.2	88.31	11	87.76	87.60	-4.8	18,581	-0.03%
2021/06/17	15	90.27	4.2	89.29	88.90	10.8	18,730	0.06%
2021/06/16	34.3	90.98	43.5	90.90	88.90	-9.2	18,628	-0.05%
2021/06/15	46.5	87.40	355.2	86.81	86.20	-308.7	18,381	-1.68%	大賣/鉅額交易
2021/06/11	10.2	83.38	12.2	83.01	82.60	-2	18,677	-0.01%
2021/06/10	24.2	81.55	25.4	81.71	82.50	-1.2	18,508	-0.01%
2021/06/09	22.4	80.14	25.3	79.65	80.30	-2.9	18,181	-0.02%
2021/06/07	15	76.75	3.2	77.19	76.40	11.8	18,105	0.07%
2021/06/04	4	75.88	2.3	76.29	76.20	1.7	18,079	0.01%
2021/06/03	10	76.46	0.4	77.10	76.80	9.7	18,237	0.05%
2021/06/02	11.3	77.49	21	76.99	76.10	-9.7	18,457	-0.05%
2021/06/01	8.2	79.24	3	79.23	79.50	5.2	18,353	0.03%
2021/05/28	19.7	81.98	37.1	81.62	80.90	-17.5	18,411	-0.09%
2021/05/27	236	81.03	20	81.28	81.30	216	18,468	1.17%	大買/鉅額交易
2021/05/26	312	78.75	201	80.00	80.00	111	18,319	0.61%	大買/大賣/鉅額交易
2021/05/25	7	80.64	5.4	79.89	78.50	1.6	18,359	0.01%
2021/05/24	6.3	77.29	6.5	78.02	78.20	-0.2	18,270	0.00%
2021/05/21	3.4	74.99	6.6	76.67	75.50	-3.2	18,138	-0.02%
2021/05/20	139.2	75.36	137	77.25	74.00	2.2	18,249	0.01%	大買/大賣/
2021/05/19	408.4	75.75	409.4	77.91	78.60	-1	18,154	-0.01%	大買/大賣/
2021/05/18	2.5	69.52	5.5	71.49	71.80	-3	18,103	-0.02%
2021/05/17	11.3	69.05	14	67.44	66.50	-2.7	18,788	-0.01%
2021/05/14	13.2	72.98	21	73.30	73.80	-7.9	20,041	-0.04%
2021/05/13	4	65.60	11	67.42	68.10	-7	19,889	-0.04%
2021/05/12	12	69.25	20	67.43	65.70	-8	19,943	-0.04%
2021/05/11	6.3	72.76	14	71.65	70.00	-7.8	20,097	-0.04%
2021/05/10	4	72.28	1.2	72.27	71.40	2.8	20,196	0.01%
2021/05/07	22	71.31	2.5	73.26	72.10	19.5	20,804	0.09%
2021/05/06	6.5	73.64	3	74.33	73.50	3.5	20,847	0.02%
2021/05/05	8.3	70.86	33.5	70.45	70.20	-25.2	20,768	-0.12%
2021/05/04	12	67.69	3.1	67.80	67.30	9	21,129	0.04%
2021/05/03	18	77.29	0	74.80	74.70	18	21,321	0.08%
2021/04/29	0.3	82.86	16.6	82.89	83.00	-16.3	21,377	-0.08%
2021/04/28	23.6	81.47	26.5	81.81	80.00	-2.9	21,438	-0.01%
2021/04/27	2.3	82.57	22	82.00	81.80	-19.8	21,401	-0.09%
2021/04/26	26.5	81.19	42	82.93	81.10	-15.5	21,350	-0.07%
2021/04/23	16.7	83.84	0	0.00	82.80	16.7	21,429	0.08%
2021/04/22	15.3	88.42	70.4	87.41	85.20	-55.1	21,344	-0.26%
2021/04/21	62.4	82.95	74	83.91	84.30	-11.7	20,986	-0.06%
2021/04/20	7	81.96	35	83.07	81.30	-28	20,862	-0.13%
2021/04/19	26.4	80.87	33	80.23	80.10	-6.6	20,734	-0.03%
2021/04/16	11	78.25	7.3	78.66	77.80	3.7	20,537	0.02%
2021/04/15	0	0.00	5	76.48	78.00	-5	20,348	-0.02%
2021/04/14	7.8	73.02	26	74.89	75.30	-18.2	20,297	-0.09%
2021/04/13	36	74.71	3	75.70	74.00	33	20,402	0.16%
2021/04/12	23	77.19	20.3	78.42	76.40	2.7	20,581	0.01%
2021/04/09	73	79.77	54.3	80.40	79.00	18.7	20,588	0.09%
2021/04/08	54	79.45	12.5	80.16	79.80	41.5	20,616	0.20%
2021/04/07	33.7	79.05	6.4	79.05	79.50	27.3	20,634	0.13%
2021/04/06	6.2	80.37	30	79.47	81.10	-23.8	20,773	-0.11%
2021/04/01	20.2	75.62	12	76.40	75.50	8.2	21,171	0.04%
2021/03/31	362	76.99	412.3	75.71	75.80	-50.3	21,598	-0.23%	大買/大賣/
2021/03/30	24	72.98	23.3	73.65	73.10	0.7	22,568	0.00%
2021/03/29	57.8	72.66	95	72.66	72.40	-37.2	22,798	-0.16%
2021/03/26	40	69.15	63	69.41	69.00	-23	22,533	-0.10%
2021/03/25	91.6	68.51	24	68.74	68.00	67.6	22,491	0.30%
2021/03/24	82.3	70.47	80	71.04	70.20	2.3	22,209	0.01%
2021/03/23	69.3	67.77	372.5	69.29	70.80	-303.2	21,339	-1.42%	大賣/鉅額交易
2021/03/22	143	65.10	42	65.38	65.30	101	20,493	0.49%	大買/鉅額交易
2021/03/19	132	64.90	37	64.21	63.40	95	20,159	0.47%	大買/
2021/03/18	59.6	64.18	61	64.72	63.10	-1.4	19,809	-0.01%
2021/03/17	103.5	63.18	106.1	63.83	64.60	-2.6	19,342	-0.01%	大買/大賣/
2021/03/16	20	59.84	14	60.17	60.30	6	18,592	0.03%
2021/03/15	1	59.20	2	59.40	59.60	-1	18,506	-0.01%
2021/03/12	17	59.06	16	59.58	58.60	1	18,490	0.01%
2021/03/11	5	59.90	29.3	58.91	59.90	-24.3	18,523	-0.13%
2021/03/10	19.3	57.18	23	57.68	57.60	-3.7	18,503	-0.02%
2021/03/09	35	56.53	62	55.56	56.90	-27	18,499	-0.15%
2021/03/08	24.3	59.05	44	59.32	58.40	-19.7	18,414	-0.11%
2021/03/05	9.3	55.11	69.3	55.41	56.40	-60	18,256	-0.33%
2021/03/04	31	56.67	13.4	56.59	56.40	17.6	18,282	0.10%
2021/03/03	27.1	56.31	34	58.17	58.40	-6.9	18,247	-0.04%
2021/03/02	75.9	58.23	3	59.93	57.20	72.9	18,591	0.39%
2021/02/26	2.3	59.01	5	59.30	59.30	-2.8	18,657	-0.01%
2021/02/25	25	58.89	34.5	58.99	58.70	-9.5	18,873	-0.05%
2021/02/24	19.3	59.30	78	59.04	58.50	-58.7	18,808	-0.31%
2021/02/23	50.3	61.13	19	62.22	60.80	31.3	18,742	0.17%
2021/02/22	100.3	62.34	59	62.61	61.50	41.3	18,702	0.22%
2021/02/19	101.4	60.78	60	60.83	61.40	41.4	18,460	0.22%	大買/
2021/02/18	120.2	60.78	120.5	60.80	60.60	-0.3	18,605	0.00%	大買/大賣/
2021/02/17	60.5	61.22	66.1	62.50	62.50	-5.6	19,117	-0.03%
2021/02/05	98.4	57.24	129	57.67	57.90	-30.6	18,671	-0.16%	大賣/
2021/02/04	16	54.36	5	54.66	54.00	11	17,802	0.06%
2021/02/03	32.2	54.08	4	54.98	53.60	28.2	17,791	0.16%
2021/02/02	18	54.66	28.2	55.04	55.20	-10.2	17,572	-0.06%
2021/02/01	60.3	53.00	75	53.24	53.70	-14.7	17,009	-0.09%
2021/01/29	97	54.89	88	54.21	51.90	9	16,705	0.05%
2021/01/28	49	54.20	46	54.68	52.80	3	15,996	0.02%
2021/01/27	13	54.13	15	55.05	53.80	-2	15,772	-0.01%
2021/01/26	73.1	54.49	30	55.62	54.10	43.1	15,546	0.28%
2021/01/25	57	53.31	58	54.33	54.00	-1	14,918	-0.01%
2021/01/22	11	50.23	24.2	51.81	52.10	-13.2	14,523	-0.09%
2021/01/21	2	49.10	13	49.98	50.50	-11	14,213	-0.08%
2021/01/20	10	46.83	8	46.76	46.90	2	13,985	0.01%
2021/01/19	3	48.63	6	47.94	47.95	-3	13,887	-0.02%
2021/01/18	70.1	47.83	39.3	48.01	48.10	30.8	13,843	0.22%
2021/01/15	15	50.65	9	50.57	50.10	6	13,596	0.04%
2021/01/14	7	52.04	0	0.00	52.50	7	13,422	0.05%
2021/01/13	5	51.80	18	52.87	53.20	-13	13,293	-0.10%
2021/01/12	21.1	50.53	10	51.00	50.40	11.1	13,148	0.08%
2021/01/11	7	53.29	13	52.82	52.60	-6	12,997	-0.05%
2021/01/08	18	52.23	10	52.28	52.50	8	12,869	0.06%
2021/01/07	12	52.81	16	52.69	52.60	-4	12,778	-0.03%
2021/01/06	53	52.85	31	53.21	51.40	22	12,634	0.17%
2021/01/05	36.3	54.73	32	54.59	53.40	4.3	12,302	0.03%
2021/01/04	22	52.73	17	52.34	52.70	5	11,872	0.04%
2020/12/31	11.5	52.72	7	53.20	53.30	4.5	11,712	0.04%
2020/12/30	8	53.39	0.4	53.60	52.90	7.6	11,421	0.07%
2020/12/29	13	54.94	11	54.27	54.60	2	11,222	0.02%
2020/12/28	22	54.31	19	54.65	55.50	3	10,862	0.03%
2020/12/25	62.5	53.14	84	52.75	51.80	-21.5	10,069	-0.21%
2020/12/24	83	51.26	382.8	50.86	51.50	-299.8	9,435	-3.18%	大賣/鉅額交易
2020/12/23	725	48.80	740	48.80	48.80	-15	7,858	-0.19%	大買/大賣/
2020/12/22	43	45.67	206	44.98	44.40	-163	7,373	-2.21%	大賣/鉅額交易
2020/12/21	503	44.55	60	44.95	45.10	443	7,047	6.29%	大買/鉅額交易
2020/12/18	0	0.00	6	43.42	43.45	-6	6,902	-0.09%
2020/12/17	2	43.13	0.3	43.00	43.25	1.8	6,888	0.03%
2020/12/16	0	0.00	1	42.50	42.85	-1	6,903	-0.01%
2020/12/15	7	42.02	0	0.00	41.90	7	6,927	0.10%
2020/12/11	1	42.50	2	42.00	42.50	-1	6,994	-0.01%
2020/12/10	14	43.65	5	43.50	43.30	9	6,923	0.13%
2020/12/09	7	44.74	4	44.75	44.70	3	6,787	0.04%
2020/12/08	4	44.58	3	45.00	45.25	1	6,732	0.01%
2020/12/07	16	45.01	35	45.65	44.85	-19	6,676	-0.28%
2020/12/04	3	46.13	0	0.00	46.20	3	6,565	0.05%
2020/12/03	2	45.80	9	45.89	45.20	-7	6,440	-0.11%
2020/12/02	9	45.31	2	45.73	45.50	7	6,364	0.11%
2020/12/01	1	43.90	1	44.35	44.95	0	6,252	0.00%
2020/11/30	4	46.25	2	46.30	45.85	2	6,096	0.03%
2020/11/26	17	47.09	187	46.89	46.50	-170	5,867	-2.90%	大賣/鉅額交易
2020/11/25	4	45.45	41	45.56	46.00	-37	5,354	-0.69%
2020/11/24	251	45.92	50	44.95	44.45	201	5,108	3.94%	大買/鉅額交易
2020/11/23	14.3	44.72	14	44.90	44.40	0.3	4,777	0.01%
2020/11/20	37	44.85	32	45.09	44.45	5	4,694	0.11%
2020/11/19	1	44.60	11	44.65	45.20	-10	4,544	-0.22%
2020/11/18	5	44.92	5	45.07	45.00	0	4,419	0.00%
2020/11/17	17	44.82	15	44.81	44.50	2	4,216	0.05%
2020/11/16	31.4	45.04	61	45.15	44.50	-29.6	3,939	-0.75%
2020/11/13	97	42.62	72	42.86	42.90	25	3,069	0.81%
2020/11/12	65	41.96	34	42.22	41.90	31	2,611	1.19%
2020/11/11	7	39.81	11	40.30	40.70	-4	2,016	-0.20%
2020/11/10	0	0.00	9	38.75	38.85	-9	1,876	-0.48%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/11/06	2	38.80	0	0.00	38.50	2	1,890	0.11%
2020/11/03	0	0.00	1	38.60	38.50	-1	1,958	-0.05%
2020/10/30	0	0.00	1	38.65	38.30	-1	2,010	-0.05%
2020/10/29	1.1	38.31	0	0.00	38.10	1.1	2,038	0.05%
2020/10/27	0	0.00	3	38.75	38.80	-3	2,088	-0.14%
2020/10/26	0	0.00	3	38.90	38.70	-3	2,222	-0.14%
2020/10/23	0	0.00	1	38.05	38.20	-1	2,189	-0.05%
2020/10/21	2	38.10	8	37.86	37.95	-6	2,274	-0.26%
2020/10/20	0	0.00	3	38.33	38.10	-3	2,295	-0.13%
2020/10/19	2	37.45	0	0.00	37.40	2	2,281	0.09%
2020/10/13	1	36.40	0	0.00	36.45	1	2,382	0.04%
2020/10/12	3.1	36.81	13	36.73	36.45	-10	2,386	-0.42%
2020/10/06	2	37.23	0	0.00	37.30	2	2,466	0.08%
2020/10/05	0	0.00	1	37.65	37.10	-1	2,534	-0.04%
2020/09/28	0.1	37.70	1	37.45	37.60	-1	2,727	-0.03%
2020/09/25	0.1	37.95	0	0.00	37.05	0.1	2,826	0.00%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.15	1	38.15	38.20	0	2,992	0.00%
2020/09/21	9	39.12	2	39.13	38.70	7	3,083	0.23%
2020/09/17	15	40.76	10	40.66	40.60	5	3,125	0.16%
2020/09/16	0	0.00	3	39.70	39.70	-3	3,050	-0.10%
2020/09/15	5	39.53	4	39.50	39.40	1	3,060	0.03%
2020/09/14	0	0.00	2	39.08	39.10	-2	3,074	-0.07%
2020/09/10	5.1	39.34	1	39.30	38.50	4.1	3,264	0.12%
2020/09/09	0	0.00	1	38.50	39.00	-1	3,282	-0.03%
2020/09/08	0	0.00	1	38.10	38.15	-1	3,281	-0.03%
2020/09/04	2.1	37.88	0	0.00	37.95	2.1	3,412	0.06%
2020/09/02	0	0.00	6	38.25	37.85	-6	3,506	-0.17%
2020/09/01	0	0.00	2	38.18	38.15	-2	3,582	-0.06%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/28	1	37.60	0	0.00	37.75	1	3,741	0.03%
2020/08/25	0.1	38.50	3	38.77	38.40	-3	3,846	-0.08%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/21	1	36.60	0	0.00	37.00	1	3,954	0.03%
2020/08/20	6	37.44	7	38.27	36.05	-1	4,025	-0.02%
2020/08/19	6	39.32	8	38.96	38.90	-2	4,079	-0.05%
2020/08/17	1	39.30	1	39.30	39.40	0	4,145	0.00%
2020/08/13	0	0.00	1	39.05	39.05	-1	4,247	-0.02%
2020/08/12	10.1	39.15	10	39.33	39.35	0.1	4,324	0.00%
2020/08/11	3	39.52	0	0.00	39.65	3	4,471	0.07%
2020/08/10	12.1	40.05	0	0.00	40.10	12.1	4,604	0.26%
2020/08/07	0	0.00	4	40.15	40.10	-4	4,745	-0.08%
2020/08/06	0	0.00	5	40.84	40.75	-5	4,823	-0.10%
2020/08/05	6.1	41.25	2	41.10	41.20	4.1	5,014	0.08%
2020/08/04	4	41.25	12	41.28	41.25	-8	5,361	-0.15%
2020/07/31	1.1	41.21	3	41.05	41.15	-1.9	5,644	-0.03%
2020/07/30	7	40.56	12	40.99	40.90	-5	5,952	-0.08%
2020/07/28	1	40.10	1	39.40	38.50	0	6,369	0.00%
2020/07/27	1.1	39.94	2	39.45	39.80	-1	6,722	-0.01%
2020/07/24	1	40.00	0	0.00	40.05	1	6,856	0.01%
2020/07/23	8.1	41.04	9	41.01	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	1	40.55	40.35	-1	6,847	-0.01%
2020/07/21	1	40.25	2	40.75	40.25	-1	6,835	-0.01%
2020/07/20	1	39.60	51	39.33	39.80	-50	6,826	-0.73%
2020/07/17	1	40.00	6	39.95	39.70	-5	6,825	-0.07%
2020/07/15	6	40.41	2	40.95	40.30	4	6,823	0.06%
2020/07/14	30	41.45	1	40.90	40.60	29	6,846	0.42%
2020/07/13	26	40.35	2	40.75	40.90	24	6,834	0.35%
2020/07/10	5	40.15	0	0.00	40.10	5	6,865	0.07%
2020/07/09	3	41.80	14	41.69	41.20	-11	6,897	-0.16%
2020/07/08	4	41.75	2	41.73	41.70	2	6,989	0.03%
2020/07/07	19	41.91	0	0.00	42.00	19	6,965	0.27%
2020/07/06	2	41.35	1	41.90	41.75	1	6,931	0.01%
2020/07/03	5.1	40.88	0	0.00	40.90	5.1	6,929	0.07%
2020/07/02	7	41.26	51	41.38	41.15	-44	6,967	-0.63%
2020/07/01	1	41.85	0	0.00	41.65	1	6,887	0.01%
2020/06/30	6	41.53	3	41.57	41.85	3	6,845	0.04%
2020/06/29	67	43.07	21	42.92	42.90	46	6,765	0.68%
2020/06/24	10	42.95	0	0.00	42.85	10	6,669	0.15%
2020/06/23	2	43.00	10	43.00	42.70	-8	6,670	-0.12%
2020/06/22	0	0.00	5	42.45	42.45	-5	6,647	-0.08%
2020/06/19	0	0.00	2	43.00	42.85	-2	6,669	-0.03%
2020/06/18	0	0.00	4	43.11	42.85	-4	6,667	-0.06%
2020/06/17	8.1	42.68	10	42.80	42.95	-2	6,597	-0.03%
2020/06/16	1	41.90	5	42.00	42.00	-4	6,551	-0.06%
2020/06/15	6	41.57	3	41.62	41.20	3	6,618	0.05%
2020/06/12	3	40.20	0	0.00	41.50	3	6,634	0.05%
2020/06/11	1	40.90	0	0.00	40.90	1	6,651	0.02%
2020/06/10	6	42.53	3	42.72	42.45	3	6,623	0.05%
2020/06/09	1	42.55	4	42.28	42.30	-3	6,697	-0.04%
2020/06/08	3	42.57	6	42.97	42.25	-3	6,808	-0.04%
2020/06/05	1	42.60	13	42.81	42.65	-12	6,766	-0.18%
2020/06/04	0	0.00	6	42.45	42.65	-6	6,762	-0.09%
2020/06/03	1	42.05	4	42.00	41.90	-3	6,728	-0.04%
2020/06/02	1	41.65	0	0.00	41.50	1	6,800	0.01%
2020/05/29	5	40.74	0	0.00	40.95	5	6,863	0.07%
2020/05/28	6.1	41.20	8	41.60	40.60	-2	6,904	-0.03%
2020/05/27	6	42.48	2	42.08	41.85	4	6,848	0.06%
2020/05/26	16.1	41.66	17	42.33	42.25	-1	6,841	-0.01%
2020/05/25	2	41.03	0	0.00	41.55	2	6,753	0.03%
2020/05/22	8	41.41	0	0.00	41.15	8	6,717	0.12%
2020/05/21	1.1	41.62	9	41.86	41.90	-8	6,697	-0.12%
2020/05/20	10	41.22	0	0.00	40.95	10	6,702	0.15%
2020/05/19	0	0.00	1	40.80	41.85	-1	6,669	-0.01%
2020/05/18	6	40.54	4	41.23	40.20	2	6,592	0.03%
2020/05/15	12	42.44	3	42.25	41.90	9	6,449	0.14%
2020/05/14	5	41.99	15	42.65	41.30	-10	6,348	-0.16%
2020/05/13	3	43.38	25	43.08	42.95	-22	6,213	-0.35%
2020/05/12	12	44.20	6	43.68	43.70	6	6,141	0.10%
2020/05/11	21	44.37	29	44.19	44.20	-8	5,978	-0.13%
2020/05/08	2	42.30	3	42.60	42.30	-1	5,640	-0.02%
2020/05/07	3	42.45	4	42.30	42.30	-1	5,486	-0.02%
2020/05/06	12	42.09	22	42.16	41.75	-10	5,362	-0.19%
2020/05/05	26	41.22	17	41.08	40.80	9	5,071	0.18%
2020/05/04	34	40.64	9	41.04	41.50	25	4,899	0.51%
2020/04/30	26	39.25	10	39.84	40.50	16	4,660	0.34%
2020/04/29	15	37.02	8	36.89	36.85	7	4,394	0.16%
2020/04/28	6	35.39	1	35.40	35.50	5	4,387	0.11%
2020/04/27	6	35.30	0	0.00	35.25	6	4,465	0.13%
2020/04/24	0.1	34.50	1	34.50	34.45	-1	4,447	-0.02%
2020/04/23	3	34.55	10	34.40	34.60	-7	4,462	-0.16%
2020/04/21	0	0.00	4	34.68	33.60	-4	4,466	-0.09%
2020/04/20	0	0.00	1	35.05	34.90	-1	4,514	-0.02%
2020/04/17	3	35.65	5	34.90	34.75	-2	4,584	-0.04%
2020/04/15	2	35.10	1	35.10	35.20	1	4,612	0.02%
2020/04/14	5	35.38	3	35.28	35.40	2	4,612	0.04%
2020/04/13	8	34.79	7	34.59	34.80	1	4,589	0.02%
2020/04/10	2	33.20	1	33.15	33.30	1	4,513	0.02%
2020/04/09	0	0.00	12	33.72	33.00	-12	4,571	-0.26%
2020/04/08	4	32.80	7	32.82	33.50	-3	4,574	-0.07%
2020/04/07	24	31.75	1	31.25	32.90	23	4,500	0.51%
2020/04/06	0	0.00	10	30.20	30.50	-10	4,421	-0.23%
2020/04/01	0	0.00	1	30.10	30.30	-1	4,431	-0.02%
2020/03/31	1	30.25	1	30.35	29.80	0	4,456	0.00%
2020/03/27	14	30.47	6	30.21	30.20	8	4,543	0.18%
2020/03/26	0.1	30.00	0	0.00	29.70	0.1	4,546	0.00%
2020/03/25	1	29.90	6	30.00	29.70	-5	4,561	-0.11%
2020/03/24	3	28.75	1	28.20	28.25	2	4,573	0.04%
2020/03/23	2	27.18	0	0.00	27.10	2	4,808	0.04%
2020/03/20	0.1	28.60	1	28.50	28.60	-1	5,173	-0.02%
2020/03/19	11	26.45	1	26.45	26.45	10	5,391	0.19%
2020/03/18	1.9	30.00	0	0.00	29.35	1.9	5,436	0.03%
2020/03/17	0.1	30.90	0	0.00	29.90	0.1	5,549	0.00%
2020/03/16	1	31.00	9	31.73	31.00	-8	5,561	-0.14%
2020/03/13	4	31.05	1	31.40	31.95	3	5,565	0.05%
2020/03/12	21.1	37.10	50	34.80	34.30	-29	5,506	-0.53%
2020/03/11	3.1	38.75	2	38.55	38.05	1.1	5,468	0.02%
2020/03/10	31	38.39	0	0.00	38.55	31	5,761	0.54%
2020/03/06	1	39.65	13	39.99	39.70	-12	5,920	-0.20%
2020/03/05	0	0.00	7	39.07	39.65	-7	6,003	-0.12%
2020/03/04	2	37.95	10	37.45	38.40	-8	6,457	-0.12%
2020/03/03	13	38.38	2	38.40	38.30	11	6,684	0.16%
2020/03/02	4.1	36.08	2	36.50	36.25	2.1	6,716	0.03%
2020/02/27	3	38.67	1	39.35	37.00	2	6,860	0.03%
2020/02/26	4	39.14	5	39.02	39.30	-1	6,803	-0.01%
2020/02/25	1	38.80	0	0.00	38.90	1	6,761	0.01%
2020/02/24	1	38.75	2	38.80	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	1	39.05	38.95	-1	6,745	-0.01%
2020/02/19	0	0.00	2	38.33	38.25	-2	6,673	-0.03%
2020/02/18	3	38.48	2	38.05	38.05	1	6,686	0.01%
2020/02/17	7	38.67	2	38.55	38.60	5	6,701	0.07%
2020/02/14	2	37.78	3	38.08	38.00	-1	6,672	-0.01%
2020/02/13	1	38.55	5	38.04	37.70	-4	6,723	-0.06%
2020/02/12	0.1	40.00	3	38.28	38.30	-3	6,714	-0.04%
2020/02/10	3	36.08	0	0.00	36.60	3	6,972	0.04%
2020/02/06	4	36.76	1	36.85	37.10	3	7,746	0.04%
2020/02/05	1	35.60	0	0.00	35.85	1	7,741	0.01%
2020/02/03	2	33.25	4	33.70	33.40	-2	7,678	-0.03%
2020/01/31	2	36.45	0	0.00	36.45	2	7,587	0.03%
2020/01/30	4	38.46	0	0.00	38.45	4	7,532	0.05%
2020/01/17	0	0.00	5	43.25	43.00	-5	7,589	-0.07%
2020/01/15	0	0.00	1	43.45	43.35	-1	7,873	-0.01%
2020/01/14	2	43.70	4	43.90	43.75	-2	8,146	-0.02%
2020/01/13	1.1	43.02	2	43.25	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	2	42.75	42.55	-2	8,078	-0.02%
2020/01/09	2	42.63	0	0.00	42.40	2	8,088	0.02%
2020/01/08	2	43.00	35	42.51	43.15	-33	8,102	-0.41%
2020/01/07	30	43.30	7	43.17	43.10	23	8,246	0.28%
2020/01/06	6	42.13	6	43.03	42.80	0	8,254	0.00%
2020/01/03	3	42.47	2	42.55	42.80	1	8,271	0.01%
2020/01/02	2.1	43.11	1	43.25	43.10	1.1	8,253	0.01%
2019/12/31	5	42.58	1	42.65	42.55	4	8,331	0.05%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/27	1	42.45	68	42.48	42.35	-67	8,440	-0.79%
2019/12/26	1	42.50	1	42.50	42.20	0	8,527	0.00%
2019/12/25	0	0.00	12	42.30	42.45	-12	8,590	-0.14%
2019/12/24	7	41.66	2	41.75	41.45	5	8,942	0.06%
2019/12/23	6	42.03	1	42.25	41.95	5	8,962	0.06%
2019/12/20	2	42.60	3	42.20	42.60	-1	9,107	-0.01%
2019/12/19	2.1	43.00	3	42.52	42.75	-1	9,700	-0.01%
2019/12/18	14	42.96	10	43.20	42.60	4	10,083	0.04%
2019/12/17	13	44.27	12	43.94	44.25	1	10,305	0.01%
2019/12/16	2.1	46.00	10	46.00	46.80	-8	10,013	-0.08%
2019/12/13	3	45.20	2	45.58	45.30	1	9,961	0.01%
2019/12/12	11	46.01	3	45.95	44.85	8	10,269	0.08%
2019/12/11	2	45.33	3	45.35	45.30	-1	10,281	-0.01%
2019/12/10	3	44.57	0	0.00	45.00	3	10,391	0.03%
2019/12/09	3	45.50	8	45.17	45.00	-5	10,420	-0.05%
2019/12/06	6	45.43	3	45.72	45.30	3	10,519	0.03%
2019/12/05	7	46.18	16	46.13	45.40	-9	10,532	-0.09%
2019/12/04	3	45.10	19	45.30	45.25	-16	10,426	-0.15%
2019/12/03	9	44.36	2	44.70	44.50	7	10,636	0.07%
2019/12/02	6	43.94	2	43.55	44.85	4	10,677	0.04%
2019/11/29	19	45.22	21	45.70	44.40	-2	10,682	-0.02%
2019/11/28	17	43.69	23	44.01	43.90	-6	10,301	-0.06%
2019/11/27	18	43.13	10	42.82	42.60	8	10,422	0.08%
2019/11/26	6	42.65	13	42.83	43.00	-7	10,526	-0.07%
2019/11/25	0	0.00	1	41.50	41.25	-1	10,621	-0.01%
2019/11/22	15	41.10	0	0.00	41.00	15	11,289	0.13%
2019/11/21	2.1	40.62	2	40.25	41.00	0.1	11,463	0.00%
2019/11/20	13	40.65	0	0.00	40.60	13	11,769	0.11%
2019/11/18	0	0.00	1	41.15	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	1	41.00	40.90	-1	12,388	-0.01%
2019/11/14	1	40.60	0	0.00	40.65	1	12,744	0.01%
2019/11/13	2	41.03	0	0.00	41.30	2	12,941	0.02%
2019/11/12	23	41.51	4	41.50	41.45	19	13,341	0.14%
2019/11/11	14	40.49	12	40.43	40.40	2	13,834	0.01%
2019/11/08	7	41.34	11	41.01	41.00	-4	14,410	-0.03%
2019/11/07	15	40.77	41	41.09	40.60	-26	14,552	-0.18%
2019/11/06	31	42.95	8	42.64	42.00	23	14,468	0.16%
2019/11/05	44	45.10	19	45.22	45.30	25	14,132	0.18%
2019/11/04	0	0.00	40	44.03	43.50	-40	13,749	-0.29%
2019/11/01	4	43.48	0	0.00	43.50	4	13,691	0.03%
2019/10/31	2	43.60	1	43.70	43.35	1	13,704	0.01%
2019/10/30	3	43.10	0	0.00	43.65	3	13,699	0.02%
2019/10/29	22	42.98	25	42.85	42.80	-3	13,673	-0.02%
2019/10/28	47	43.67	6	43.97	43.85	41	13,617	0.30%
2019/10/25	20	43.52	4	43.16	43.15	16	13,563	0.12%
2019/10/24	18	44.64	1.5	44.20	44.10	16.5	13,517	0.12%
2019/10/23	9	44.32	15	44.53	44.35	-6	13,520	-0.04%
2019/10/22	7	43.87	41	43.94	44.10	-34	13,312	-0.26%
2019/10/21	2	42.85	0	0.00	42.75	2	13,039	0.02%
2019/10/18	45	42.15	1	42.20	42.25	44	12,991	0.34%
2019/10/17	4	42.00	27	41.78	41.95	-23	12,961	-0.18%
2019/10/16	2	41.70	0	0.00	42.00	2	12,920	0.02%
2019/10/15	10	42.82	0	0.00	42.45	10	12,807	0.08%
2019/10/14	1	41.20	1	41.15	41.15	0	12,605	0.00%
2019/10/08	5	41.50	0	0.00	41.25	5	12,425	0.04%
2019/10/04	7	41.64	7	41.49	41.00	0	12,222	0.00%
2019/10/03	10	41.77	8	41.86	41.95	2	12,128	0.02%
2019/10/02	5	41.44	7	41.80	42.40	-2	12,070	-0.02%
2019/10/01	4	40.69	13	40.74	41.00	-9	11,963	-0.08%
2019/09/27	15	40.98	5	41.28	40.60	10	11,886	0.08%
2019/09/26	2	43.45	1	43.30	43.50	1	11,505	0.01%
2019/09/25	9	43.49	5	43.40	43.20	4	11,442	0.03%
2019/09/24	49	44.56	60	44.37	43.45	-11	11,299	-0.10%
2019/09/23	17	47.37	1.1	46.98	46.80	15.9	10,695	0.15%
2019/09/20	28	48.28	51	47.78	48.60	-23	10,293	-0.22%
2019/09/19	6.1	46.35	3	46.53	46.90	3.1	9,803	0.03%
2019/09/18	2	47.03	2	47.20	46.55	0	9,709	0.00%
2019/09/17	12	47.62	15	47.65	47.10	-3	9,484	-0.03%
2019/09/16	0	0.00	7	46.28	46.50	-7	9,039	-0.08%
2019/09/12	3	45.18	7	45.25	46.35	-4	8,913	-0.04%
2019/09/11	3	45.40	1	45.25	45.20	2	8,751	0.02%
2019/09/10	3	45.30	11	44.90	45.30	-8	8,666	-0.09%
2019/09/09	1	46.20	1	47.00	46.50	0	8,491	0.00%
2019/09/06	11.1	46.48	17	46.36	46.30	-6	8,432	-0.07%
2019/09/05	118.1	46.64	109	46.70	46.70	9.1	8,273	0.11%	大買/大賣/
2019/09/04	11	44.54	1	44.80	45.25	10	7,862	0.13%
2019/09/03	26.1	45.47	35	45.15	45.05	-9	7,723	-0.12%
2019/09/02	15	44.30	16	44.67	44.50	-1	7,511	-0.01%
2019/08/30	12	44.48	24	45.74	43.20	-12	7,313	-0.16%
2019/08/29	6	46.63	9	47.01	46.80	-3	6,927	-0.04%
2019/08/28	23	46.40	24	46.10	46.30	-1	6,709	-0.01%
2019/08/27	34	45.79	44	46.42	46.50	-10	6,414	-0.16%
2019/08/26	7	42.85	1	41.85	43.55	6	5,719	0.10%
2019/08/23	26	43.25	6	43.34	42.95	20	5,531	0.36%
2019/08/22	6	42.72	15	42.58	42.30	-9	5,193	-0.17%
2019/08/21	39	41.94	35	42.14	42.00	4	4,975	0.08%
2019/08/20	17	41.95	4	42.00	40.80	13	4,749	0.27%
2019/08/19	23	43.41	31	42.83	42.30	-8	4,500	-0.18%
2019/08/16	6	41.43	15	41.42	41.75	-9	4,112	-0.22%
2019/08/15	5	40.58	41	40.69	41.80	-36	3,876	-0.93%
2019/08/14	42	40.49	63	40.65	41.50	-21	3,444	-0.61%
2019/08/13	65	38.56	55	38.31	38.20	10	2,872	0.35%
2019/08/12	13	35.91	27	37.41	38.10	-14	2,255	-0.62%
2019/08/08	4	33.68	5	34.28	34.65	-1	2,010	-0.05%
2019/08/07	11	33.72	15	33.50	33.65	-4	1,853	-0.22%
2019/08/06	7	30.89	7	31.77	32.65	0	1,774	0.00%
2019/08/05	3	32.00	0	0.00	32.00	3	1,759	0.17%
2019/08/02	10	32.29	0	0.00	32.30	10	1,764	0.57%
2019/08/01	1.1	34.03	6	34.14	33.40	-4.9	1,744	-0.28%
2019/07/30	5	32.56	2	32.80	32.80	3	1,668	0.18%
2019/07/29	0.1	33.70	0	0.00	33.70	0.1	1,635	0.00%
2019/07/26	0	0.00	1	33.10	33.10	-1	1,575	-0.06%
2019/07/25	9.1	32.74	6	32.92	32.75	3.1	1,546	0.20%
2019/07/22	0	0.00	1	31.15	31.20	-1	1,466	-0.07%
2019/07/19	1	31.40	1	31.20	31.15	0	1,504	0.00%
2019/07/09	0	0.00	1	30.75	30.45	-1	1,802	-0.06%
2019/07/05	0	0.00	1	31.30	31.30	-1	1,842	-0.05%
2019/07/04	2	31.00	5	31.28	31.45	-3	1,864	-0.16%
2019/07/03	5	30.90	3	31.05	30.90	2	1,975	0.10%
2019/07/02	12	31.39	4	31.43	31.50	8	2,063	0.39%
2019/07/01	3	30.65	0	0.00	31.45	3	2,088	0.14%
2019/06/27	0	0.00	2	32.60	32.60	-2	2,417	-0.08%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/20	0	0.00	3	32.50	32.70	-3	2,619	-0.11%
2019/06/19	1	31.90	1	32.15	32.00	0	2,584	0.00%
2019/06/18	2	31.70	0	0.00	31.70	2	2,568	0.08%
2019/06/14	3	31.35	1	31.25	31.35	2	2,623	0.08%
2019/06/13	9	30.51	4	29.94	31.00	5	2,623	0.19%
2019/06/04	1	28.90	1	28.90	28.65	0	2,656	0.00%
2019/05/31	0	0.00	0.2	28.80	29.00	-0.2	2,734	-0.01%
2019/05/23	1	28.30	0	0.00	28.30	1	3,368	0.03%
2019/05/20	0	0.00	1	28.60	28.50	-1	3,451	-0.03%
2019/05/17	1	29.15	0	0.00	28.85	1	3,485	0.03%
2019/05/15	0	0.00	5	30.21	30.05	-5	3,645	-0.14%
2019/05/09	0	0.00	3	30.60	30.35	-3	3,760	-0.08%
2019/05/08	0	0.00	3	31.40	31.30	-3	3,748	-0.08%
2019/05/07	1	32.05	1	31.85	31.85	0	3,774	0.00%
2019/05/06	1	31.85	0	0.00	31.70	1	3,817	0.03%
2019/05/03	1	33.05	3	32.95	32.90	-2	3,807	-0.05%
2019/05/02	0	0.00	6	33.07	33.00	-6	3,818	-0.16%
2019/04/30	0	0.00	10	32.66	32.80	-10	3,854	-0.26%
2019/04/29	3	33.25	1	33.20	33.00	2	3,914	0.05%
2019/04/24	1	34.40	5	34.53	34.65	-4	4,013	-0.10%
2019/04/23	0	0.00	10	34.10	34.40	-10	4,004	-0.25%
2019/04/22	0	0.00	1	34.35	34.55	-1	4,007	-0.02%
2019/04/19	12	34.65	0	0.00	34.90	12	4,037	0.30%
2019/04/18	15	34.70	16	34.73	33.85	-1	4,000	-0.02%
2019/04/17	10	34.30	1	34.90	34.50	9	3,983	0.23%
2019/04/16	5.1	34.59	18	34.73	34.90	-13	4,021	-0.32%
2019/04/15	2	33.05	4	33.75	33.75	-2	3,935	-0.05%
2019/04/12	2	32.80	0	0.00	32.80	2	3,916	0.05%
2019/04/11	5	33.95	11	33.30	33.15	-6	3,913	-0.15%
2019/04/10	4	33.79	1	34.10	33.85	3	3,898	0.08%
2019/04/09	43	34.73	33	34.73	34.35	10	3,879	0.26%
2019/04/08	9	33.74	5.2	34.00	34.00	3.8	3,761	0.10%
2019/04/03	6	34.53	2	34.60	34.60	4	3,670	0.11%
2019/04/02	53	35.33	56	34.93	34.55	-3	3,618	-0.08%
2019/04/01	18.1	33.59	34	33.48	33.40	-16	3,357	-0.48%
2019/03/29	7.1	32.97	22	33.12	33.30	-15	3,274	-0.46%
2019/03/28	25	32.37	7	32.45	32.45	18	3,149	0.57%
2019/03/27	2	32.75	34	32.48	32.70	-32	3,173	-1.01%
2019/03/26	2	32.00	1	32.15	31.85	1	3,124	0.03%
2019/03/25	28	31.99	0	0.00	31.95	28	3,122	0.90%
2019/03/22	6	31.83	20	31.80	32.15	-14	3,069	-0.46%
2019/03/21	3	32.08	6	32.26	32.15	-3	3,059	-0.10%
2019/03/20	5	31.90	0	0.00	31.85	5	3,073	0.16%
2019/03/19	7	32.51	8	32.67	32.20	-1	3,165	-0.03%
2019/03/18	10	32.60	6	32.57	32.50	4	3,114	0.13%
2019/03/15	10	31.90	0	0.00	31.75	10	3,052	0.33%
2019/03/12	0	0.00	25	31.15	31.00	-25	3,192	-0.78%
2019/03/08	0	0.00	26	31.05	31.05	-26	3,320	-0.78%
2019/03/07	3	31.50	1	31.60	31.30	2	3,361	0.06%
2019/03/06	1	31.60	0	0.00	31.30	1	3,401	0.03%
2019/03/05	14	31.80	0	0.00	31.65	14	3,417	0.41%
2019/03/04	39	32.40	0	0.00	32.00	39	3,417	1.14%
2019/02/27	22.1	31.69	5	31.71	32.50	17.1	3,436	0.50%
2019/02/26	15	32.67	30	32.94	32.55	-15	3,339	-0.45%
2019/02/25	2	30.40	5	30.97	31.20	-3	2,972	-0.10%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	0	0.00	6	30.65	30.80	-6	2,927	-0.20%
2019/02/20	3	31.07	2	31.25	30.75	1	2,971	0.03%
2019/02/19	1	30.55	1	30.60	30.60	0	2,943	0.00%
2019/02/18	0	0.00	10	30.95	30.70	-10	2,941	-0.34%
2019/02/15	1	30.80	0	31.10	31.00	1	2,918	0.03%
2019/02/14	18	31.15	9	31.22	31.20	9	2,878	0.31%
2019/02/13	6	30.28	6	30.21	30.20	0	2,851	0.00%
2019/02/12	6	30.59	7	30.55	30.60	-1	2,821	-0.04%
2019/02/11	1	31.25	0	0.00	30.70	1	2,757	0.04%
2019/01/28	1	30.45	0	0.00	30.15	1	2,676	0.04%
2019/01/25	0	0.00	1	30.30	30.05	-1	2,701	-0.04%
2019/01/23	0	0.00	10	29.60	29.55	-10	2,654	-0.38%
2019/01/22	1	29.75	0	0.00	30.00	1	2,639	0.04%
2019/01/21	0.1	30.05	2	30.15	30.05	-2	2,591	-0.08%
2019/01/18	2	29.38	2	29.50	29.30	0	2,512	0.00%
2019/01/17	2	29.05	0	0.00	29.15	2	2,491	0.08%
2019/01/16	12	29.36	3	28.82	29.55	9	2,448	0.37%
2019/01/14	2	28.10	10	28.23	28.05	-8	2,339	-0.34%
2019/01/11	9	28.24	6	28.28	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.70	28.00	-1	2,258	-0.04%
2019/01/09	2	27.95	2	27.85	27.85	0	2,264	0.00%
2019/01/08	3	27.77	1	27.90	27.90	2	2,242	0.09%
2019/01/07	3	26.63	4	27.19	27.30	-1	2,172	-0.05%
2019/01/04	3	26.27	0	0.00	26.40	3	2,170	0.14%
2019/01/03	1	26.90	0	0.00	27.15	1	2,196	0.05%
2019/01/02	1	27.60	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.10	1	28.05	28.05	0	2,188	0.00%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/26	2	29.65	2	28.25	28.25	0	2,194	0.00%
2018/12/25	0	0.00	1	28.95	29.10	-1	2,183	-0.05%
2018/12/24	3	29.65	1	29.70	29.85	2	2,183	0.09%
2018/12/20	3	29.00	6	28.80	28.30	-3	2,195	-0.14%
2018/12/19	0	0.00	2	29.05	29.30	-2	2,155	-0.09%
2018/12/18	1.1	28.00	0	0.00	28.10	1.1	2,125	0.05%
2018/12/17	2	28.55	0	0.00	28.55	2	2,123	0.09%
2018/12/14	0	0.00	2	28.95	29.15	-2	2,147	-0.09%
2018/12/12	10.1	29.63	10	29.78	30.00	0.1	2,202	0.00%
2018/12/11	0	0.00	2	28.43	28.90	-2	2,113	-0.09%
2018/12/07	4	28.21	2	28.00	28.20	2	2,176	0.09%
2018/12/06	3	29.33	6	29.18	29.10	-3	2,101	-0.14%
2018/12/05	12	30.62	0	0.00	30.70	12	2,055	0.58%
2018/12/04	2	31.30	19	31.61	31.95	-17	2,034	-0.84%
2018/12/03	11	30.72	5	30.75	30.90	6	1,987	0.30%
2018/11/30	1	29.70	5	29.40	30.00	-4	1,923	-0.21%
2018/11/29	2	29.80	6	29.92	29.60	-4	1,891	-0.21%
2018/11/28	13	29.12	4	29.13	29.40	9	1,809	0.50%
2018/11/27	1	28.60	0	0.00	28.85	1	1,772	0.06%
2018/11/26	12	28.57	10	28.88	28.45	2	1,750	0.11%
2018/11/22	0	0.00	1	28.20	28.00	-1	1,724	-0.06%
2018/11/19	4	28.49	6	28.75	29.00	-2	1,710	-0.12%
2018/11/15	1	27.40	1	27.20	27.30	0	1,647	0.00%
2018/11/13	1	28.05	3	27.93	28.05	-2	1,671	-0.12%
2018/11/12	11	28.30	27	28.24	28.35	-16	1,689	-0.95%
2018/11/07	1	26.85	4	27.03	27.20	-3	1,643	-0.18%
2018/11/06	0	0.00	2	27.25	26.70	-2	1,720	-0.12%
2018/11/02	10	27.37	4	27.90	27.15	6	1,795	0.33%
2018/10/31	0	0.00	1	24.75	25.45	-1	1,740	-0.06%
2018/10/30	3.1	23.85	0	0.00	23.90	3.1	1,733	0.18%
2018/10/26	1	23.90	0	0.00	24.00	1	1,786	0.06%
2018/10/25	0	0.00	1	24.60	24.05	-1	1,820	-0.05%
2018/10/24	5	25.45	5	25.45	25.45	0	1,826	0.00%
2018/10/23	1	25.70	0	0.00	25.30	1	1,835	0.05%
2018/10/22	1	25.15	0	0.00	25.90	1	1,847	0.05%
2018/10/19	0	0.00	1	25.05	25.45	-1	1,863	-0.05%
2018/10/17	2	26.20	1	26.75	26.20	1	1,908	0.05%
2018/10/16	0.1	27.00	0	0.00	25.90	0.1	1,909	0.00%
2018/10/15	0	0.00	1	25.45	25.60	-1	1,914	-0.05%
2018/10/12	3	24.85	0	0.00	25.60	3	1,912	0.16%
2018/10/11	1	25.75	3	25.75	25.75	-2	1,897	-0.11%
2018/10/09	0	0.00	1	28.60	28.60	-1	1,890	-0.05%
2018/10/08	2	28.95	0	0.00	29.10	2	1,885	0.11%
2018/10/05	1	29.35	1	30.45	29.30	0	1,896	0.00%
2018/10/02	1	31.90	0	0.00	31.90	1	1,892	0.05%
2018/10/01	1	32.75	0	0.00	32.45	1	1,906	0.05%
2018/09/28	1	32.10	2	31.83	31.90	-1	1,948	-0.05%
2018/09/27	9	31.92	6	32.08	31.85	3	1,955	0.15%
2018/09/26	0	0.00	2	31.60	31.55	-2	1,904	-0.11%
2018/09/25	3	31.32	1	31.55	31.55	2	1,945	0.10%
2018/09/21	0	0.00	5	31.70	31.40	-5	1,962	-0.25%
2018/09/20	2	31.50	0	0.00	31.40	2	2,000	0.10%
2018/09/19	16	32.91	12	33.11	32.60	4	2,034	0.20%
2018/09/18	0	0.00	2	31.88	32.00	-2	1,990	-0.10%
2018/09/17	2	31.80	3	32.35	32.25	-1	2,018	-0.05%
2018/09/14	8	31.44	9	31.60	32.80	-1	2,040	-0.05%
2018/09/11	0	0.00	5	29.00	29.35	-5	1,986	-0.25%
2018/09/10	7	29.46	10	29.30	28.40	-3	2,006	-0.15%
2018/09/07	2	30.70	0	0.00	30.60	2	1,997	0.10%
2018/09/06	1	32.35	5	32.60	32.40	-4	2,007	-0.20%
2018/09/05	9	33.02	5	32.92	32.70	4	2,066	0.19%
2018/09/03	1	32.15	0	0.00	32.00	1	2,299	0.04%
2018/08/30	0.1	32.75	6	32.75	32.75	-6	2,359	-0.25%
2018/08/29	7	33.54	8	33.53	33.15	-1	2,396	-0.04%
2018/08/28	1	32.70	6	32.85	33.30	-5	2,399	-0.21%
2018/08/27	5	32.25	0	0.00	32.20	5	2,397	0.21%
2018/08/23	2	32.30	3	32.10	32.10	-1	2,534	-0.04%
2018/08/22	2	32.00	0	0.00	31.80	2	2,538	0.08%
2018/08/21	1	31.55	0	0.00	31.60	1	2,546	0.04%
2018/08/20	1	32.50	1	32.60	31.80	0	2,565	0.00%
2018/08/17	3	33.23	7	33.41	33.40	-4	2,584	-0.15%
2018/08/16	0.1	32.60	0	0.00	32.60	0.1	2,627	0.00%
2018/08/15	11	32.90	0	0.00	32.80	11	2,621	0.42%
2018/08/14	1	33.40	0	0.00	33.50	1	2,631	0.04%
2018/08/13	12	34.20	7	34.85	32.60	5	2,627	0.19%
2018/08/10	3	36.58	54	36.97	35.80	-51	2,563	-1.99%
2018/08/09	1	37.60	3	37.57	37.45	-2	2,554	-0.08%
2018/08/08	1	37.80	0	0.00	37.70	1	2,558	0.04%
2018/08/06	1.1	38.09	0	0.00	38.00	1.1	2,584	0.04%
2018/08/03	2.1	38.25	0	0.00	38.20	2.1	2,602	0.08%
2018/08/02	3	39.35	0	0.00	38.50	3	2,624	0.11%
2018/08/01	1	38.55	1	39.30	39.00	0	2,603	0.00%
2018/07/31	0	0.00	1	38.35	38.65	-1	2,586	-0.04%
2018/07/27	0.1	38.30	3	38.08	38.05	-3	2,603	-0.11%
2018/07/24	1	37.95	0	0.00	38.00	1	2,620	0.04%
2018/07/18	1	38.20	0	0.00	37.70	1	2,699	0.04%
2018/07/17	4	38.40	2	38.45	38.00	2	2,771	0.07%
2018/07/16	1	37.80	1	37.75	37.85	0	2,780	0.00%
2018/07/13	50	37.80	0	0.00	37.70	50	2,812	1.78%
2018/07/11	1	37.45	1	37.45	37.35	0	2,875	0.00%
2018/07/09	0	0.00	2	37.93	37.80	-2	3,295	-0.06%
2018/07/06	2	37.65	4	37.75	38.00	-2	3,328	-0.06%
2018/07/05	2	38.45	0	0.00	37.20	2	3,292	0.06%
2018/07/03	1	38.00	1	38.50	37.60	0	3,303	0.00%
2018/06/29	1	37.65	5	37.66	37.60	-4	3,293	-0.12%
2018/06/28	3	40.25	0	0.00	40.00	3	3,311	0.09%
2018/06/27	4	40.69	0	0.00	40.35	4	3,296	0.12%
2018/06/25	6	42.18	7	41.46	41.25	-1	3,337	-0.03%
2018/06/22	2	40.98	1	40.75	41.05	1	3,324	0.03%
2018/06/21	4	41.63	1	41.55	41.40	3	3,325	0.09%
2018/06/20	1	40.90	3	40.87	40.85	-2	3,344	-0.06%
2018/06/19	2	41.95	0	0.00	41.50	2	3,344	0.06%
2018/06/15	0	0.00	2	42.00	42.25	-2	3,341	-0.06%
2018/06/14	3	42.00	1	41.85	41.65	2	3,314	0.06%
2018/06/13	15	41.82	3	41.57	41.45	12	3,282	0.37%
2018/06/12	12.1	43.01	12	42.72	42.20	0.1	3,249	0.00%
2018/06/11	8	40.81	13	41.04	41.50	-5	3,079	-0.16%
2018/06/08	8	40.61	0	0.00	40.60	8	3,144	0.25%
2018/06/07	2	41.20	3	41.07	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	2	40.60	40.70	-2	3,253	-0.06%
2018/06/04	2	40.50	1	40.45	40.30	1	3,317	0.03%
2018/06/01	1	39.70	0	0.00	39.85	1	3,321	0.03%
2018/05/31	3	39.83	12	40.00	39.85	-9	3,334	-0.27%
2018/05/29	0	0.00	3	39.20	39.10	-3	3,360	-0.09%
2018/05/28	1	39.10	2	39.35	39.10	-1	3,434	-0.03%
2018/05/25	11	39.38	6	39.35	39.20	5	3,448	0.14%
2018/05/24	19	39.75	18	39.71	39.55	1	3,460	0.03%
2018/05/22	2	39.18	1	39.10	39.00	1	3,449	0.03%
2018/05/21	2	39.05	0	0.00	39.10	2	3,453	0.06%
2018/05/18	2	38.80	0	0.00	38.75	2	3,462	0.06%
2018/05/17	2	39.23	6	39.34	39.25	-4	3,513	-0.11%
2018/05/16	1	38.30	5	38.45	38.50	-4	3,507	-0.11%
2018/05/15	1	38.35	6	38.48	38.25	-5	3,546	-0.14%
2018/05/14	2	38.35	0	0.00	38.40	2	3,649	0.05%
2018/05/11	3	38.70	0	0.00	38.50	3	3,703	0.08%
2018/05/10	1	39.60	0	0.00	39.05	1	3,711	0.03%
2018/05/09	1	38.10	5	38.40	38.40	-4	3,736	-0.11%
2018/05/08	7	37.92	0	0.00	37.85	7	3,789	0.18%
2018/05/03	1	38.35	1	38.15	38.15	0	4,055	0.00%
2018/04/27	0	0.00	21	39.15	39.10	-21	4,217	-0.50%
2018/04/26	0.1	39.10	0	0.00	39.00	0.1	4,253	0.00%
2018/04/25	1	38.90	0	0.00	39.90	1	4,308	0.02%
2018/04/24	14	40.35	18	39.27	39.55	-4	4,371	-0.09%
2018/04/23	6	41.55	14	41.48	41.25	-8	4,359	-0.18%
2018/04/20	1.1	43.10	0	0.00	43.10	1.1	4,368	0.02%
2018/04/19	0	0.00	8	43.21	43.10	-8	4,430	-0.18%
2018/04/18	5	42.89	1	42.75	42.85	4	4,569	0.09%
2018/04/17	1	42.65	5	43.20	42.65	-4	4,625	-0.09%
2018/04/16	3	43.53	0	0.00	43.40	3	4,656	0.06%
2018/04/13	36.1	44.12	19	44.40	43.95	17.1	4,860	0.35%
2018/04/12	15	41.92	1	42.20	42.30	14	5,110	0.27%
2018/04/11	0.1	41.05	0	0.00	41.05	0.1	5,324	0.00%
2018/04/10	2	41.50	5	41.22	41.00	-3	5,359	-0.06%
2018/04/09	6	41.51	0	0.00	41.30	6	5,461	0.11%
2018/04/03	0	0.00	8	42.60	42.50	-8	5,469	-0.15%
2018/04/02	25	43.68	21	43.08	43.15	4	5,508	0.07%
2018/03/31	14	43.69	16	43.56	43.35	-2	5,627	-0.04%
2018/03/29	1	43.10	19	43.42	43.05	-18	5,768	-0.31%
2018/03/28	16	42.87	20	42.97	43.05	-4	5,779	-0.07%
2018/03/27	16	42.49	9	42.66	42.60	7	5,873	0.12%
2018/03/26	0	0.00	11	41.70	41.75	-11	5,918	-0.19%
2018/03/23	3	41.52	1	41.65	41.20	2	5,934	0.03%
2018/03/22	1	42.75	4	42.53	42.25	-3	5,938	-0.05%
2018/03/21	16	42.61	0	0.00	42.55	16	6,059	0.26%
2018/03/19	3	42.45	0.3	42.90	42.45	2.7	6,177	0.04%
2018/03/16	7	42.89	0	0.00	42.45	7	6,222	0.11%
2018/03/15	10	42.99	1	42.95	42.95	9	6,249	0.14%
2018/03/14	22	43.87	2	43.75	43.25	20	6,329	0.32%
2018/03/13	2	43.15	2	42.98	43.55	0	6,380	0.00%
2018/03/12	4	43.53	4	43.65	43.25	0	6,518	0.00%
2018/03/09	5	42.91	6	43.23	43.20	-1	6,528	-0.02%
2018/03/07	2	42.58	4	42.49	42.45	-2	6,481	-0.03%
2018/03/06	8	42.54	3	42.55	42.20	5	6,567	0.08%
2018/03/05	7.1	42.91	3	42.98	42.35	4.1	6,667	0.06%
2018/03/02	2	43.38	7	43.27	43.20	-5	6,704	-0.07%
2018/03/01	1	42.95	6	43.16	43.30	-5	6,668	-0.07%
2018/02/27	3	42.83	8	42.74	42.40	-5	6,750	-0.07%
2018/02/26	7	42.69	16	42.12	42.35	-9	6,778	-0.13%
2018/02/23	0	0.00	1	41.80	41.60	-1	6,778	-0.01%
2018/02/22	7	41.00	6	41.90	41.45	1	6,832	0.01%
2018/02/21	0	0.00	9	40.29	40.80	-9	6,834	-0.13%
2018/02/12	11	39.60	4	39.34	39.30	7	6,862	0.10%
2018/02/09	5	37.50	0	0.00	39.45	5	6,936	0.07%
2018/02/08	7	40.69	8	39.91	39.80	-1	6,955	-0.01%
2018/02/07	10	41.50	6	41.58	41.30	4	7,144	0.06%
2018/02/06	33	40.90	23.1	39.95	40.50	9.9	7,439	0.13%
2018/02/05	5	42.75	7	43.79	43.70	-2	7,371	-0.03%
2018/02/02	6	43.51	0	0.00	43.25	6	7,397	0.08%
2018/02/01	1	43.70	3	44.12	43.60	-2	7,484	-0.03%
2018/01/31	3	43.85	6	43.86	44.05	-3	7,600	-0.04%
2018/01/30	3	43.83	23	44.17	43.65	-20	7,710	-0.26%
2018/01/29	3.1	44.01	30	44.20	43.60	-27	7,968	-0.34%
2018/01/26	1	43.60	10	43.65	43.10	-9	7,980	-0.11%
2018/01/25	9	43.44	24	43.31	43.05	-15	8,232	-0.18%
2018/01/24	6	41.85	5	42.00	41.85	1	8,277	0.01%
2018/01/23	6	42.13	7	42.19	42.15	-1	8,480	-0.01%
2018/01/22	10	42.03	4	41.95	41.90	6	8,993	0.07%
2018/01/19	2	41.88	0	0.00	41.70	2	9,081	0.02%
2018/01/18	33	43.20	11	42.68	42.50	22	9,067	0.24%
2018/01/17	10	42.68	4	42.48	42.45	6	9,108	0.07%
2018/01/16	12	43.32	9	43.16	43.10	3	9,125	0.03%
2018/01/15	4	44.14	9	44.69	44.00	-5	9,125	-0.05%
2018/01/12	25	44.25	25	44.28	44.60	0	9,108	0.00%
2018/01/11	12	43.88	8	43.61	43.35	4	9,218	0.04%
2018/01/10	9	43.96	6	44.01	43.65	3	9,373	0.03%
2018/01/09	32	44.74	18	44.24	44.05	14	9,536	0.15%
2018/01/08	43	44.77	40	44.41	44.90	3	9,404	0.03%
2018/01/05	15	42.95	44	43.09	42.80	-29	8,875	-0.33%
2018/01/04	2	41.63	4	42.00	41.40	-2	8,731	-0.02%
2018/01/03	6	42.08	6	42.17	41.75	0	8,915	0.00%
2018/01/02	1	41.35	6	41.49	41.10	-5	9,051	-0.06%