金居 (8358)-元大-彰化民生券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/31	3.1	67.31	35	67.57	67.50	-31.9	7,324	-0.44%
2024/05/30	7.2	68.15	4	67.93	67.40	3.2	7,298	0.04%
2024/05/29	1.5	69.72	6	70.05	69.40	-4.5	7,228	-0.06%
2024/05/28	3.2	70.25	1	71.20	70.60	2.2	7,183	0.03%
2024/05/27	5.3	71.18	3	70.73	70.40	2.3	7,097	0.03%
2024/05/24	1.2	69.63	11.2	68.73	70.20	-10	6,999	-0.14%
2024/05/23	26	69.60	11	69.63	69.00	15	6,910	0.22%
2024/05/22	21.7	71.00	24	71.30	70.70	-2.3	6,758	-0.03%
2024/05/21	33.9	72.30	35.8	73.20	71.60	-1.9	6,625	-0.03%
2024/05/20	78.6	71.91	19.2	71.34	71.50	59.4	6,136	0.97%
2024/05/17	21	68.90	63	68.61	69.20	-42	5,822	-0.72%
2024/05/16	38.6	71.01	32.5	71.60	70.20	6.1	5,751	0.11%
2024/05/15	56.5	69.27	15.1	68.26	69.00	41.4	5,358	0.77%
2024/05/14	1	65.20	2	65.20	64.80	-1	5,009	-0.02%
2024/05/13	1	64.10	0.7	63.75	63.90	0.4	4,976	0.01%
2024/05/10	2	65.20	0	0.00	65.30	2	4,921	0.04%
2024/05/09	0	0.00	1	63.70	63.40	-1	4,866	-0.02%
2024/05/08	0	0.00	1	63.80	63.40	-1	4,859	-0.02%
2024/05/07	0	0.00	1.5	63.29	64.20	-1.5	4,855	-0.03%
2024/05/06	1	64.60	0	0.00	64.00	1	4,826	0.02%
2024/05/03	8.3	67.50	4.2	66.29	65.40	4.1	4,789	0.09%
2024/05/02	3	65.20	3	65.27	65.80	0	4,674	0.00%
2024/04/30	1	65.40	7	65.50	65.30	-6	4,648	-0.13%
2024/04/29	0	0.00	1.3	65.62	65.90	-1.3	4,610	-0.03%
2024/04/26	0	0.00	2.1	64.75	64.60	-2.1	4,595	-0.04%
2024/04/24	4	61.38	6.1	62.38	63.00	-2.1	4,488	-0.05%
2024/04/23	3.1	59.90	1	59.90	60.00	2.1	4,476	0.05%
2024/04/22	2	61.55	1	60.00	59.90	1	4,457	0.02%
2024/04/19	3.1	62.86	0	0.00	62.30	3.1	4,411	0.07%
2024/04/17	3	63.60	2	64.90	64.40	1	4,311	0.02%
2024/04/16	4.1	63.34	5	63.32	62.50	-0.9	4,254	-0.02%
2024/04/15	4.3	66.55	1	68.60	65.30	3.3	4,169	0.08%
2024/04/12	12	68.39	8.1	69.31	67.20	3.9	3,954	0.10%
2024/04/11	3	67.67	12.1	67.68	67.20	-9.1	3,653	-0.25%
2024/04/10	16.1	66.44	7.1	66.80	66.00	8.9	3,458	0.26%
2024/04/09	13.2	68.02	36.5	68.28	66.80	-23.3	3,309	-0.70%
2024/04/08	8	65.34	8.2	65.92	65.50	-0.1	2,837	0.00%
2024/04/03	3.1	63.86	7.1	64.96	64.20	-4	2,583	-0.15%
2024/04/02	13.7	64.86	22.5	64.71	64.20	-8.8	2,408	-0.37%
2024/04/01	7.4	61.73	20.2	61.93	62.70	-12.8	1,963	-0.65%
2024/03/29	0.1	59.70	5	59.22	59.50	-4.9	1,748	-0.28%
2024/03/28	1	58.70	1	57.70	58.30	0	1,710	0.00%
2024/03/27	4	57.43	0	0.00	57.50	4	1,697	0.24%
2024/03/26	1	57.40	0	0.00	57.50	1	1,692	0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/22	5	59.60	5	59.52	59.40	0	1,714	0.00%
2024/03/21	2	59.05	0	0.00	59.30	2	1,729	0.12%
2024/03/18	0	0.00	0.1	57.80	58.10	-0.1	1,690	-0.01%
2024/03/15	3	57.37	0	0.00	57.20	3	1,700	0.18%
2024/03/13	13	57.68	1	57.10	57.00	12	1,722	0.70%
2024/03/11	0	0.00	1	57.10	57.50	-1	1,795	-0.06%
2024/03/08	3	57.37	0	0.00	56.60	3	1,805	0.17%
2024/03/07	24	59.31	0	0.00	58.30	24	1,794	1.34%
2024/03/06	1	59.60	0	59.60	59.20	1	1,827	0.05%
2024/03/05	2	59.00	1	59.50	58.80	1	1,897	0.05%
2024/03/04	3	59.70	1.1	59.73	59.30	1.9	1,929	0.10%
2024/03/01	5	59.12	0	0.00	59.10	5	1,951	0.26%
2024/02/29	6.1	59.40	0	0.00	59.20	6.1	1,970	0.31%
2024/02/27	1	60.00	0	0.00	59.50	1	2,005	0.05%
2024/02/26	4.1	60.25	3	60.00	60.10	1.1	2,185	0.05%
2024/02/23	0.1	60.90	3	61.00	59.90	-3	2,196	-0.13%
2024/02/22	2	60.75	0	0.00	60.70	2	2,216	0.09%
2024/02/21	1	61.50	7	61.57	61.50	-6	2,242	-0.27%
2024/02/20	11	61.96	0	0.00	61.60	11	2,275	0.48%
2024/02/19	11	63.15	1.2	62.82	62.50	9.8	2,263	0.43%
2024/02/16	10	63.66	5.4	63.76	63.50	4.6	2,226	0.21%
2024/02/15	14	59.20	0	0.00	58.90	14	2,041	0.69%
2024/02/05	2.1	59.41	0	0.00	59.70	2.1	2,092	0.10%
2024/02/02	4.2	59.62	1	59.80	59.20	3.2	2,110	0.15%
2024/01/30	2	59.70	0	0.00	59.50	2	2,185	0.09%
2024/01/25	5	60.50	0	0.00	59.90	5	2,295	0.22%
2024/01/24	0	0.00	15	60.50	60.50	-15	2,316	-0.65%
2024/01/23	0	0.00	15	60.47	60.40	-15	2,426	-0.62%
2024/01/22	1.1	60.84	4	60.60	60.80	-2.9	2,463	-0.12%
2024/01/19	0	0.00	2	59.50	59.80	-2	2,550	-0.08%
2024/01/17	1	58.70	0	0.00	58.10	1	2,785	0.04%
2024/01/09	3	58.17	0	0.00	57.70	3	3,155	0.10%
2024/01/08	1	59.20	1	58.50	58.40	0	3,212	0.00%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	60.60	0	0.00	60.60	0	3,957	0.00%
2023/12/27	0	0.00	1	60.60	60.50	-1	4,594	-0.02%
2023/12/26	1	60.20	0	0.00	60.20	1	4,851	0.02%
2023/12/25	1	60.70	1	60.40	60.10	0	4,875	0.00%
2023/12/20	20	60.50	1	61.10	60.70	19	4,988	0.38%
2023/12/19	0	0.00	3	59.80	59.80	-3	4,993	-0.06%
2023/12/18	2	60.85	2	60.60	60.40	0	5,035	0.00%
2023/12/15	1.3	61.60	1	62.40	61.30	0.3	5,077	0.01%
2023/12/14	0.3	62.00	2	61.60	61.50	-1.7	5,173	-0.03%
2023/12/12	1.1	61.60	1	61.70	61.20	0.1	5,404	0.00%
2023/12/11	1.1	61.15	1	62.20	61.90	0.1	5,553	0.00%
2023/12/08	1.1	61.82	0	0.00	61.80	1.1	5,619	0.02%
2023/12/07	1.5	62.00	2	62.65	61.60	-0.5	5,764	-0.01%
2023/12/06	1	62.50	0	0.00	62.50	1	5,971	0.02%
2023/12/05	1	61.20	0	0.00	61.00	1	6,066	0.02%
2023/12/04	11	62.44	3	61.93	61.80	8	6,247	0.13%
2023/12/01	1.1	61.71	4	62.30	62.60	-3	6,619	-0.04%
2023/11/30	4	62.15	13	62.05	62.20	-9	7,389	-0.12%
2023/11/29	3	61.73	0	0.00	61.50	3	7,551	0.04%
2023/11/28	5.1	60.77	1	61.10	61.40	4.1	7,723	0.05%
2023/11/27	1	60.20	5	60.64	60.00	-4	8,329	-0.05%
2023/11/24	0	0.00	2	61.20	60.80	-2	8,809	-0.02%
2023/11/23	5	62.58	5	62.40	61.50	0	8,993	0.00%
2023/11/22	3	60.57	1	60.40	60.80	2	8,851	0.02%
2023/11/21	1	60.40	0	0.00	60.40	1	8,887	0.01%
2023/11/20	0	0.00	10	60.33	60.80	-10	8,988	-0.11%
2023/11/17	2	59.15	0	0.00	59.10	2	9,095	0.02%
2023/11/16	1	59.40	1	59.90	59.50	0	9,282	0.00%
2023/11/15	2	59.40	11.1	59.96	59.30	-9.1	9,508	-0.10%
2023/11/14	0	0.00	1	59.10	59.90	-1	9,725	-0.01%
2023/11/13	3.1	59.73	2	59.80	59.20	1.1	10,039	0.01%
2023/11/10	11	60.63	2	60.50	60.50	9	10,560	0.09%
2023/11/09	2	60.75	0	0.00	60.60	2	10,718	0.02%
2023/11/08	1	61.00	1	61.30	60.80	0	10,744	0.00%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	19.1	61.68	62.10	-19.1	10,844	-0.18%
2023/11/03	0.1	60.90	2	60.80	60.50	-1.9	10,857	-0.02%
2023/11/02	2	60.90	5	60.36	60.40	-3	10,931	-0.03%
2023/11/01	3.8	58.95	2	59.30	59.00	1.8	10,977	0.02%
2023/10/31	13.2	59.62	1	59.00	58.40	12.2	11,027	0.11%
2023/10/30	4	60.85	1	60.90	60.90	3	11,180	0.03%
2023/10/27	6	60.97	0	0.00	60.20	6	11,313	0.05%
2023/10/26	36	61.77	30	62.24	61.10	6	11,743	0.05%
2023/10/25	0	0.00	1	65.00	65.00	-1	12,206	-0.01%
2023/10/24	23.5	62.67	43	63.48	64.20	-19.5	12,992	-0.15%
2023/10/23	23	63.03	24	64.39	63.00	-1	13,942	-0.01%
2023/10/20	22	61.42	30	62.16	63.00	-8	14,815	-0.05%
2023/10/19	2	63.40	0	0.00	63.90	2	14,773	0.01%
2023/10/18	10	64.42	0	0.00	64.00	10	14,777	0.07%
2023/10/17	20	67.50	20	68.02	67.20	0	14,792	0.00%
2023/10/16	6	67.33	2	67.50	67.10	4	14,788	0.03%
2023/10/13	25.1	68.12	0	0.00	68.10	25.1	14,860	0.17%
2023/10/12	13	69.10	23	68.31	68.70	-10	14,865	-0.07%
2023/10/11	25.5	67.83	4	69.15	67.20	21.5	14,932	0.14%
2023/10/06	3	67.80	3	67.83	67.50	0	14,829	0.00%
2023/10/05	4	68.55	4	68.25	68.10	0	14,942	0.00%
2023/10/04	8	68.60	8.5	68.45	68.40	-0.5	14,858	0.00%
2023/10/03	229.7	68.83	237.9	68.20	68.40	-8.2	14,680	-0.06%	大買/大賣/
2023/10/02	2.5	64.44	9	64.99	66.90	-6.5	14,427	-0.05%
2023/09/28	3	62.20	1.1	61.85	61.80	1.9	14,264	0.01%
2023/09/27	0.1	61.60	1.3	61.86	62.00	-1.2	14,340	-0.01%
2023/09/26	0.2	62.95	0	0.00	61.60	0.2	14,382	0.00%
2023/09/25	0.1	63.50	0	0.00	63.10	0.1	14,459	0.00%
2023/09/22	2	62.70	2.2	63.17	63.20	-0.2	14,466	0.00%
2023/09/21	4.2	62.06	13	62.36	62.50	-8.9	14,478	-0.06%
2023/09/20	12	62.28	7	62.73	61.70	5	14,478	0.03%
2023/09/19	20	63.00	2	62.60	62.40	18	14,567	0.12%
2023/09/18	7	64.81	4	64.18	64.00	3	14,654	0.02%
2023/09/15	4	67.00	2	66.60	66.60	2	15,118	0.01%
2023/09/14	3.6	66.16	4	66.60	66.80	-0.4	15,209	0.00%
2023/09/13	7	65.19	4	65.38	65.00	3	15,083	0.02%
2023/09/12	10.1	64.97	11	64.50	65.20	-0.9	15,044	-0.01%
2023/09/11	24	67.22	30	66.59	65.00	-6	14,948	-0.04%
2023/09/08	23.1	68.15	14	69.11	68.40	9.1	14,761	0.06%
2023/09/07	5.2	68.70	2	70.05	69.00	3.2	14,747	0.02%
2023/09/06	12	70.90	10	70.69	69.80	2	14,736	0.01%
2023/09/05	39	70.91	43.1	71.03	70.60	-4.1	14,622	-0.03%
2023/09/04	7	68.37	5.1	68.26	68.10	1.9	13,907	0.01%
2023/09/01	3	67.03	5	68.56	66.30	-2	13,906	-0.01%
2023/08/31	20	69.34	16.3	69.43	68.80	3.7	14,025	0.03%
2023/08/30	14	68.25	14.3	68.15	68.30	-0.3	13,475	0.00%
2023/08/29	4	65.50	7.6	65.73	66.40	-3.6	13,009	-0.03%
2023/08/28	1	63.00	0	0.00	63.40	1	12,798	0.01%
2023/08/25	0.4	64.50	0.1	64.30	64.30	0.3	12,830	0.00%
2023/08/24	2.1	64.72	4	64.33	64.50	-1.9	12,777	-0.01%
2023/08/23	6.1	65.04	11	65.31	64.60	-4.9	12,668	-0.04%
2023/08/22	10	65.97	11	65.48	64.50	-1	12,588	-0.01%
2023/08/21	7	65.10	6	64.77	65.80	1	12,422	0.01%
2023/08/18	5	65.14	4	65.53	64.20	1	12,213	0.01%
2023/08/17	4	65.00	3	65.37	65.60	1	12,012	0.01%
2023/08/16	3.1	62.79	11.9	64.30	64.50	-8.8	11,781	-0.07%
2023/08/15	1	60.60	28	60.43	61.90	-27	11,231	-0.24%
2023/08/14	8	56.60	0	0.00	56.30	8	11,076	0.07%
2023/08/11	1	57.80	0	0.00	57.50	1	11,048	0.01%
2023/08/10	12	58.24	7	58.23	58.10	5	11,025	0.05%
2023/08/09	0	0.00	18	60.96	60.90	-18	10,926	-0.16%
2023/08/08	6	62.15	1	62.10	61.90	5	10,878	0.05%
2023/08/07	3	63.13	3	63.33	64.00	0	10,834	0.00%
2023/08/04	12	62.03	3	62.23	62.30	9	10,768	0.08%
2023/08/02	19.1	64.74	10	63.91	62.70	9.1	10,710	0.08%
2023/08/01	8	63.96	7	63.86	63.60	1	10,508	0.01%
2023/07/31	22.4	68.60	24	69.48	64.50	-1.6	10,379	-0.02%
2023/07/28	12.6	69.83	11	69.74	69.60	1.6	9,839	0.02%
2023/07/27	84.3	68.83	85	68.73	67.50	-0.7	9,214	-0.01%
2023/07/26	53.5	68.18	51.2	67.15	65.80	2.3	8,371	0.03%
2023/07/25	261	66.26	291.5	66.38	66.80	-30.5	7,406	-0.41%	大買/大賣/
2023/07/24	0	0.00	5	60.14	60.80	-5	6,496	-0.08%
2023/07/21	2.7	60.97	2	61.10	60.80	0.7	6,468	0.01%
2023/07/20	5.1	61.21	5	62.40	61.60	0.1	6,462	0.00%
2023/07/18	23	62.92	10.5	61.50	60.80	12.5	6,304	0.20%
2023/07/17	7	62.17	34	62.27	62.00	-27	6,244	-0.43%
2023/07/14	10	62.30	11	62.82	62.00	-1	6,194	-0.02%
2023/07/13	6	62.25	20.2	61.49	61.00	-14.2	5,970	-0.24%
2023/07/12	25.5	60.99	21	60.51	60.20	4.5	5,784	0.08%
2023/07/11	3	56.77	30	57.20	57.70	-27	5,611	-0.48%
2023/07/10	0	0.00	8	56.10	56.00	-8	5,591	-0.14%
2023/07/07	52	58.31	1	58.30	57.60	51	5,553	0.92%
2023/07/06	4.9	62.90	38	62.83	62.40	-33.1	5,441	-0.61%
2023/07/05	28	62.91	30	62.77	63.00	-2	5,368	-0.04%
2023/07/04	1	62.40	3	62.63	62.40	-2	5,278	-0.04%
2023/07/03	68	61.85	11.1	61.55	62.30	56.9	5,211	1.09%
2023/06/30	1	61.10	0	0.00	61.30	1	5,107	0.02%
2023/06/29	0	0.00	18	60.11	60.10	-18	5,085	-0.35%
2023/06/28	19.1	61.22	0	0.00	60.00	19.1	5,085	0.38%
2023/06/27	17.3	60.93	38	61.87	60.60	-20.7	5,088	-0.41%
2023/06/26	12	64.57	7.1	64.05	63.90	4.9	4,952	0.10%
2023/06/21	45	64.56	31.9	64.19	65.00	13.1	4,791	0.27%
2023/06/20	12	61.42	44.1	61.86	61.20	-32.1	4,288	-0.75%
2023/06/19	0	0.00	16	59.77	59.80	-16	4,168	-0.38%
2023/06/16	24	60.25	36	60.31	60.10	-12	4,175	-0.29%
2023/06/15	20.2	61.00	94	61.34	61.10	-73.8	4,216	-1.75%
2023/06/14	10	61.00	10.2	60.90	60.80	-0.2	4,207	0.00%
2023/06/13	41	61.69	7	61.59	61.30	34	4,248	0.80%
2023/06/12	44	61.20	32	61.78	61.80	12	4,180	0.29%
2023/06/09	11.2	62.27	12.3	62.54	63.30	-1.1	4,033	-0.03%
2023/06/08	10	60.30	10.8	60.91	60.80	-0.8	3,779	-0.02%
2023/06/07	26.5	59.17	45	61.11	61.60	-18.5	3,720	-0.50%
2023/06/06	22	60.31	48.2	60.75	60.00	-26.2	3,521	-0.74%
2023/06/05	3	58.80	7	58.81	58.90	-4	3,214	-0.12%
2023/06/02	0	0.00	16.5	57.91	57.80	-16.5	3,151	-0.52%
2023/06/01	14	57.00	10	57.20	57.20	4	3,163	0.13%
2023/05/31	23	57.69	13	58.01	57.50	10	3,194	0.31%
2023/05/30	1	56.71	1	56.90	56.70	0	3,152	0.00%
2023/05/29	6	56.95	2	56.70	56.80	4	3,218	0.12%
2023/05/26	10	57.70	12	57.87	56.50	-2	3,274	-0.06%
2023/05/25	7	57.44	1	57.10	57.30	6	3,341	0.18%
2023/05/24	22	56.09	10	56.70	56.80	12	3,360	0.36%
2023/05/23	12	56.63	19	57.00	56.80	-7	3,466	-0.20%
2023/05/22	19.2	57.12	21	56.95	57.00	-1.8	3,606	-0.05%
2023/05/19	11	54.85	2	56.10	55.10	9	3,623	0.25%
2023/05/18	15	55.26	10	54.40	55.20	5	3,750	0.13%
2023/05/17	5	53.60	5	53.90	53.70	0	3,810	0.00%
2023/05/16	12	53.65	5	53.20	53.20	7	3,850	0.18%
2023/05/15	10	53.50	10	53.50	53.80	0	3,890	0.00%
2023/05/12	5	54.10	5	54.10	54.10	0	4,039	0.00%
2023/05/11	30	53.93	10	53.30	53.50	20	4,113	0.49%
2023/05/09	20	54.80	0	0.00	54.80	20	4,288	0.47%
2023/05/08	14	55.31	1	55.60	55.60	13	4,446	0.29%
2023/05/05	19	55.07	12	54.78	55.50	7	4,475	0.16%
2023/05/03	1.1	54.02	0	0.00	54.00	1.1	4,957	0.02%
2023/05/02	1	54.90	1	55.00	55.20	0	5,159	0.00%
2023/04/28	24	54.82	20	54.86	54.80	4	5,471	0.07%
2023/04/27	0	0.00	0.5	53.61	53.50	-0.5	5,628	-0.01%
2023/04/25	11	54.60	10	53.60	53.70	1	5,941	0.02%
2023/04/24	0	0.00	2	55.60	55.70	-2	6,023	-0.03%
2023/04/21	1.1	55.32	0	0.00	55.20	1.1	6,131	0.02%
2023/04/20	15.1	56.62	1	57.60	56.60	14.1	6,356	0.22%
2023/04/19	12	59.38	10	58.80	58.80	2	6,644	0.03%
2023/04/18	10	60.40	0.2	60.20	60.00	9.8	6,886	0.14%
2023/04/17	0	0.00	3	61.30	60.90	-3	7,183	-0.04%
2023/04/11	0	60.80	0.1	61.00	60.60	-0.1	7,331	0.00%
2023/03/29	2	59.80	3	59.97	59.70	-1	7,286	-0.01%
2023/03/28	1.1	60.50	0	0.00	58.90	1.1	7,294	0.02%
2023/03/27	1	60.30	1.1	61.22	60.80	-0.1	7,256	0.00%
2023/03/24	1	59.80	1	60.70	61.10	0	7,282	0.00%
2023/03/23	11	60.36	1	59.90	59.90	10	7,258	0.14%
2023/03/22	1	61.60	0	61.40	62.00	1	7,190	0.01%
2023/03/20	1	58.50	0	0.00	58.60	1	7,338	0.01%
2023/03/17	2	59.05	0	0.00	59.20	2	7,294	0.03%
2023/03/16	3	58.03	0	0.00	58.50	3	7,311	0.04%
2023/03/14	20.2	61.35	20	60.83	60.60	0.2	7,398	0.00%
2023/03/13	10.1	61.10	10	61.50	61.90	0.1	7,527	0.00%
2023/03/10	0.2	62.38	2	62.35	62.10	-1.8	7,674	-0.02%
2023/03/09	11	64.14	1	64.40	63.90	10	8,054	0.12%
2023/03/08	2	64.00	0	0.00	63.90	2	8,235	0.02%
2023/03/07	1	64.00	26	64.09	63.90	-25	8,237	-0.30%
2023/03/06	7	64.29	2	64.20	64.20	5	8,246	0.06%
2023/03/03	2	63.75	5.3	63.57	63.50	-3.3	8,274	-0.04%
2023/03/02	2	63.30	1	63.10	63.20	1	8,317	0.01%
2023/03/01	1.1	62.86	2	63.25	62.90	-0.9	8,563	-0.01%
2023/02/24	9	62.94	3	62.87	62.80	6	8,563	0.07%
2023/02/23	16.1	63.10	0	0.00	62.80	16.1	8,536	0.19%
2023/02/22	11.1	63.86	2	63.90	63.80	9.1	8,545	0.11%
2023/02/21	22.1	64.36	0	0.00	64.80	22.1	8,565	0.26%
2023/02/20	5.2	64.50	1	64.60	64.60	4.2	8,532	0.05%
2023/02/17	7	66.10	0	0.00	66.00	7	8,545	0.08%
2023/02/16	8	66.09	10	67.00	67.50	-2	8,760	-0.02%
2023/02/15	1	64.90	0	0.00	64.70	1	8,733	0.01%
2023/02/13	1.2	64.45	0	0.00	63.80	1.2	8,822	0.01%
2023/02/10	6	64.87	4	64.20	64.20	2	9,008	0.02%
2023/02/09	3	67.03	1.3	67.42	67.20	1.8	9,288	0.02%
2023/02/08	4	68.05	1	68.10	67.90	3	9,373	0.03%
2023/02/07	2	67.65	6	67.87	68.00	-4	9,417	-0.04%
2023/02/06	3	66.13	6	66.80	67.00	-3	9,664	-0.03%
2023/02/03	0	0.00	1.4	66.26	66.20	-1.4	10,133	-0.01%
2023/02/02	20.4	67.60	18.3	66.83	67.00	2.1	10,287	0.02%
2023/02/01	3.3	67.12	8	68.08	67.40	-4.7	10,251	-0.05%
2023/01/31	2	65.30	3.3	65.38	65.70	-1.3	9,979	-0.01%
2023/01/30	2.3	63.24	7	63.77	65.00	-4.7	9,923	-0.05%
2023/01/17	1	59.70	7	60.07	59.90	-6	9,663	-0.06%
2023/01/16	4	59.60	5	59.50	58.90	-1	9,501	-0.01%
2023/01/13	9	58.91	5	58.34	58.10	4	9,297	0.04%
2023/01/12	4	58.55	4	58.73	58.60	0	9,133	0.00%
2023/01/11	5	58.36	10	58.50	58.40	-5	9,020	-0.06%
2023/01/10	5	59.02	14	58.99	58.40	-9	8,905	-0.10%
2023/01/09	15	58.39	4	58.85	58.70	11	8,654	0.13%
2023/01/06	2	56.20	6	56.90	57.30	-4	8,280	-0.05%
2023/01/05	31	56.00	29	55.45	55.40	2	8,005	0.02%
2023/01/04	2	55.15	20.1	56.22	57.00	-18.1	7,697	-0.24%
2023/01/03	1	51.40	2	51.50	51.90	-1	7,479	-0.01%
2022/12/28	1	50.10	0	0.00	50.20	1	7,454	0.01%
2022/12/22	0	0.00	4	51.00	51.60	-4	7,454	-0.05%
2022/12/21	0	51.00	0	0.00	50.70	0	7,446	0.00%
2022/12/20	0	0.00	1	51.60	51.20	-1	7,412	-0.01%
2022/12/15	0	0.00	2	55.10	55.30	-2	7,315	-0.03%
2022/12/14	1	55.40	1	54.40	55.10	0	7,306	0.00%
2022/12/13	2	55.05	1	55.50	53.80	1	7,264	0.01%
2022/12/12	1	54.90	0	0.00	55.50	1	7,108	0.01%
2022/12/08	6	54.07	2	54.30	54.40	4	6,943	0.06%
2022/12/07	4.1	53.23	2	53.60	53.30	2.1	6,879	0.03%
2022/12/06	8	54.90	9	54.99	54.70	-1	6,762	-0.01%
2022/12/05	7	56.73	0	0.00	56.30	7	6,642	0.11%
2022/12/02	16	58.48	9	58.50	58.40	7	6,480	0.11%
2022/12/01	6	56.51	7	56.79	59.00	-1	6,298	-0.02%
2022/11/30	19	52.15	21	52.87	54.50	-2	5,868	-0.03%
2022/11/29	0	0.00	0.1	51.30	51.60	-0.1	5,662	0.00%
2022/11/28	0.1	51.80	0	0.00	51.80	0.1	5,630	0.00%
2022/11/25	1	51.90	0	0.00	51.10	1	5,600	0.02%
2022/11/24	1	53.10	3	52.53	52.90	-2	5,523	-0.04%
2022/11/23	5	52.64	14	52.96	52.90	-9	5,432	-0.17%
2022/11/22	2	50.70	0	0.00	50.90	2	5,156	0.04%
2022/11/21	1	51.00	2	50.90	50.80	-1	5,109	-0.02%
2022/11/18	0	0.00	1.8	52.70	51.60	-1.8	5,061	-0.04%
2022/11/17	10.8	52.08	15	52.01	51.80	-4.2	4,910	-0.09%
2022/11/16	0	0.00	3	51.63	52.00	-3	4,802	-0.06%
2022/11/15	63	52.09	67	52.02	52.30	-4	4,707	-0.09%
2022/11/14	10	51.16	11	50.62	51.60	-1	4,510	-0.02%
2022/11/11	13	49.05	7	48.70	48.55	6	4,177	0.14%
2022/11/10	0	0.00	16.4	48.63	48.50	-16.4	4,045	-0.41%
2022/11/09	4.1	49.76	0	0.00	49.60	4.1	3,940	0.10%
2022/11/08	11.3	50.10	8	50.18	49.30	3.3	3,814	0.09%
2022/11/07	18	50.62	13.4	50.81	50.50	4.6	3,587	0.13%
2022/11/04	0.4	47.90	5.2	47.19	47.60	-4.8	3,173	-0.15%
2022/11/03	6.2	46.99	8	47.30	47.65	-1.8	3,014	-0.06%
2022/11/02	13	46.55	15	46.75	47.10	-2	2,855	-0.07%
2022/11/01	15	44.95	22	45.05	46.50	-7	2,519	-0.28%
2022/10/31	12	41.50	34	42.94	43.60	-22	1,885	-1.17%
2022/10/28	5	40.21	5	39.54	39.65	0	1,655	0.00%
2022/10/27	4	38.90	33	39.13	39.80	-29	1,532	-1.89%
2022/10/26	2	38.21	18	38.65	37.50	-16	1,470	-1.09%
2022/10/25	18	38.19	3	38.48	38.00	15	1,311	1.14%
2022/10/24	1	38.60	25	38.45	36.90	-24	1,270	-1.89%
2022/10/20	25	38.10	0	0.00	38.30	25	1,313	1.90%
2022/10/14	0	0.00	0.1	36.07	36.15	-0.1	1,732	-0.01%
2022/10/13	0	0.00	1	36.60	34.90	-1	1,756	-0.06%
2022/10/03	1	38.20	0	0.00	37.80	1	2,073	0.05%
2022/09/29	50	35.80	0	0.00	36.65	50	2,108	2.37%
2022/09/28	1	35.50	0	0.00	35.35	1	2,122	0.05%
2022/09/26	2	37.49	0	0.00	36.65	2	2,167	0.09%
2022/09/21	2	39.55	0	0.00	39.05	2	2,253	0.09%
2022/09/12	5	41.25	0	0.00	41.20	5	2,461	0.20%
2022/09/08	1	41.25	1	40.70	41.65	0	2,500	0.00%
2022/08/31	1	43.00	0	0.00	43.00	1	2,478	0.04%
2022/08/30	1	42.30	0	0.00	42.25	1	2,472	0.04%
2022/08/29	1	42.30	0	0.00	42.15	1	2,473	0.04%
2022/08/26	2	43.70	0	0.00	43.60	2	2,463	0.08%
2022/08/24	0	0.00	2	43.00	42.80	-2	2,441	-0.08%
2022/08/23	0	0.00	2	43.13	43.20	-2	2,454	-0.08%
2022/08/22	0	0.00	2	43.65	43.35	-2	2,499	-0.08%
2022/08/19	1	44.20	0	0.00	43.75	1	2,505	0.04%
2022/08/16	3	43.60	4	43.53	43.45	-1	2,521	-0.04%
2022/08/15	1	43.40	0	0.00	43.40	1	2,519	0.04%
2022/08/12	5	42.86	0	0.00	43.05	5	2,522	0.20%
2022/08/03	1	40.80	1	40.65	40.45	0	2,530	0.00%
2022/08/02	0	40.90	0	0.00	40.80	0	2,548	0.00%
2022/08/01	1	42.25	0	0.00	42.15	1	2,531	0.04%
2022/07/29	1	42.50	3	42.82	42.35	-2	2,530	-0.08%
2022/07/28	3	42.72	1	42.90	42.60	2	2,524	0.08%
2022/07/26	3	43.20	0	0.00	43.15	3	2,513	0.12%
2022/07/25	1	44.80	0	0.00	44.80	1	2,499	0.04%
2022/07/22	5	46.69	3	46.45	46.65	2	2,492	0.08%
2022/07/21	25	46.22	22.1	46.42	46.65	3	2,306	0.13%
2022/07/19	1	42.30	0.1	42.00	41.90	0.9	2,255	0.04%
2022/07/18	2	42.60	2	42.63	42.35	0	2,270	0.00%
2022/07/15	3	46.25	1	45.95	46.25	2	2,216	0.09%
2022/07/13	1	44.25	1	44.00	44.25	0	2,143	0.00%
2022/07/12	2.1	42.21	0	0.00	41.95	2.1	2,114	0.10%
2022/07/11	1	44.35	0	0.00	44.20	1	2,063	0.05%
2022/07/06	4	44.20	2	44.10	44.00	2	1,992	0.10%
2022/07/05	2	45.20	0	0.00	45.45	2	1,998	0.10%
2022/07/01	0	44.75	0	0.00	44.05	0	1,946	0.00%
2022/06/30	1	45.52	0	0.00	45.25	1	1,909	0.05%
2022/06/29	1	47.05	2	47.85	47.05	-1	1,868	-0.05%
2022/06/24	2	47.78	0	0.00	48.20	2	1,803	0.11%
2022/06/23	1	46.95	0	0.00	47.40	1	1,794	0.06%
2022/06/22	2.1	48.36	0	0.00	47.85	2.1	1,777	0.12%
2022/06/21	0	0.00	1	49.50	50.00	-1	1,735	-0.06%
2022/06/20	2.2	49.34	0	0.00	48.35	2.2	1,712	0.13%
2022/06/17	1	51.00	0	0.00	51.30	1	1,700	0.06%
2022/06/16	1	54.20	0	0.00	54.10	1	1,660	0.06%
2022/06/15	0	0.00	1	55.50	55.10	-1	1,664	-0.06%
2022/06/14	2	55.50	0	0.00	55.90	2	1,681	0.12%
2022/06/08	0	0.00	1	57.30	57.00	-1	1,738	-0.06%
2022/06/06	0	0.00	2	57.70	57.50	-2	1,766	-0.11%
2022/06/01	2	58.40	2	58.30	58.30	0	1,836	0.00%
2022/05/31	4	57.65	0	0.00	57.90	4	1,850	0.22%
2022/05/30	1	56.10	3	57.50	58.00	-2	1,871	-0.11%
2022/05/26	6.1	54.33	4	55.00	54.10	2.1	1,874	0.11%
2022/05/25	2	54.70	0	0.00	55.00	2	1,982	0.10%
2022/05/24	2	55.20	0	0.00	55.00	2	2,197	0.09%
2022/05/23	0	0.00	2	56.10	56.10	-2	2,307	-0.09%
2022/05/20	9	55.80	10	56.02	55.80	-1	2,317	-0.04%
2022/05/19	2	55.85	0	0.00	56.30	2	2,311	0.09%
2022/05/18	2	56.80	1	58.10	56.80	1	2,307	0.04%
2022/05/16	1	55.40	0	0.00	54.60	1	2,269	0.04%
2022/05/13	2	56.30	0	0.00	55.80	2	2,260	0.09%
2022/05/12	2	55.90	1	57.30	55.50	1	2,249	0.04%
2022/05/11	0	0.00	1	57.80	56.90	-1	2,235	-0.04%
2022/05/09	1	57.50	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.30	5	59.10	60.40	-4	2,244	-0.18%
2022/05/05	3	60.83	0	0.00	60.60	3	2,255	0.13%
2022/05/04	0	0.00	1	59.10	59.80	-1	2,296	-0.04%
2022/05/03	3	58.47	0	0.00	58.60	3	2,298	0.13%
2022/04/29	0	0.00	5	58.10	58.10	-5	2,305	-0.22%
2022/04/28	11	58.56	0	0.00	58.00	11	2,300	0.48%
2022/04/26	1	60.10	1	59.50	59.50	0	2,261	0.00%
2022/04/22	1	65.00	0	0.00	64.40	1	2,228	0.04%
2022/04/21	1	66.80	0	0.00	66.40	1	2,218	0.05%
2022/04/20	1	65.80	0	0.00	66.70	1	2,240	0.04%
2022/04/18	1	67.30	0	0.00	66.00	1	2,273	0.04%
2022/04/14	2	67.91	0	0.00	68.00	2	2,354	0.09%
2022/04/13	0.1	68.70	0	0.00	68.70	0.1	2,381	0.00%
2022/04/12	10	68.80	6	68.00	68.00	4	2,429	0.16%
2022/04/11	10	69.30	10	68.90	68.60	0	2,456	0.00%
2022/04/08	1.1	70.69	0	0.00	70.60	1.1	2,467	0.04%
2022/04/07	0.1	70.50	0	0.00	70.40	0.1	2,504	0.01%
2022/04/06	1.1	71.38	1	71.80	71.50	0.1	2,533	0.01%
2022/04/01	0.1	71.60	0	0.00	71.40	0.1	2,653	0.00%
2022/03/31	2	72.00	19	71.80	71.80	-17	2,696	-0.63%
2022/03/30	1	72.60	1	72.70	72.60	0	2,776	0.00%
2022/03/29	1	73.00	3	72.67	72.30	-2	2,965	-0.07%
2022/03/28	1.4	72.27	0	0.00	72.60	1.4	3,084	0.04%
2022/03/25	0	0.00	2	73.60	73.00	-2	3,130	-0.06%
2022/03/24	1	72.00	0	0.00	72.50	1	3,173	0.03%
2022/03/23	13	73.08	12	72.70	72.60	1	3,210	0.03%
2022/03/22	1	72.70	3	71.93	72.70	-2	3,236	-0.06%
2022/03/21	1	71.10	2	71.50	71.40	-1	3,239	-0.03%
2022/03/18	2	70.55	1	70.90	71.40	1	3,312	0.03%
2022/03/17	0	0.00	0.2	70.70	70.90	-0.2	3,316	-0.01%
2022/03/16	7	69.00	0.3	69.00	68.80	6.7	3,351	0.20%
2022/03/15	1	68.90	7	68.76	68.80	-6	3,369	-0.18%
2022/03/14	1	70.60	0	0.00	70.60	1	3,381	0.03%
2022/03/11	7	70.87	7	70.80	70.80	0	3,477	0.00%
2022/03/10	1	71.30	0	0.00	71.30	1	3,491	0.03%
2022/03/08	6	70.20	0	0.00	70.10	6	3,573	0.17%
2022/03/04	6	73.65	2	74.40	73.30	4	3,643	0.11%
2022/03/02	2	75.15	2	75.10	75.20	0	3,791	0.00%
2022/03/01	1	75.00	0	0.00	75.40	1	3,833	0.03%
2022/02/25	10	75.70	10	75.56	75.00	0	3,886	0.00%
2022/02/24	18	75.13	28	75.12	74.20	-10	4,011	-0.25%
2022/02/23	10	73.70	13	73.94	74.20	-3	4,011	-0.07%
2022/02/18	0	0.00	4	70.50	70.80	-4	4,337	-0.09%
2022/02/11	3	72.17	0	0.00	72.00	3	6,038	0.05%
2022/02/10	2.1	72.95	0	0.00	73.00	2.1	6,225	0.03%
2022/02/09	2	72.00	0	0.00	72.20	2	6,242	0.03%
2022/02/07	0	0.00	30	69.03	69.70	-30	6,412	-0.47%
2022/01/26	10	68.10	0	0.00	67.50	10	6,444	0.16%
2022/01/24	0	0.00	1	69.30	69.80	-1	6,667	-0.01%
2022/01/21	0	0.00	2	71.05	71.50	-2	6,749	-0.03%
2022/01/20	7	71.97	14	71.42	71.90	-7	6,844	-0.10%
2022/01/19	21	72.49	0	0.00	72.20	21	6,881	0.31%
2022/01/18	1	73.40	1	74.60	73.40	0	6,994	0.00%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/14	0.1	72.60	0	0.00	73.10	0.1	7,114	0.00%
2022/01/12	1.2	72.64	0	0.00	72.20	1.2	7,299	0.02%
2022/01/11	1	73.10	1	72.80	72.70	0	7,345	0.00%
2022/01/10	1	73.50	1	73.40	73.90	0	7,484	0.00%
2022/01/07	1	73.70	1	73.80	73.50	0	7,675	0.00%
2022/01/06	3	75.00	4	75.63	75.30	-1	7,663	-0.01%
2022/01/04	0	0.00	2	77.80	77.30	-2	7,696	-0.03%
2021/12/30	4	77.53	1	77.10	77.10	3	7,817	0.04%
2021/12/29	1	77.90	2	77.50	78.10	-1	7,940	-0.01%
2021/12/28	9	78.83	4	78.13	77.60	5	8,059	0.06%
2021/12/27	1	79.00	1	77.50	77.60	0	8,168	0.00%
2021/12/24	1	78.60	0	0.00	78.40	1	8,290	0.01%
2021/12/23	5	78.40	4.2	78.60	78.40	0.8	8,387	0.01%
2021/12/22	3	76.70	0	0.00	77.10	3	8,527	0.04%
2021/12/21	2	75.20	32	74.12	75.00	-30	9,313	-0.32%
2021/12/20	11	73.09	13	74.52	73.10	-2	9,674	-0.02%
2021/12/17	3	74.60	1	75.00	74.90	2	9,822	0.02%
2021/12/16	2	75.65	2	76.05	75.90	0	9,836	0.00%
2021/12/15	4.2	75.38	5	75.20	74.80	-0.8	9,853	-0.01%
2021/12/14	5	75.82	2	75.60	75.20	3	9,905	0.03%
2021/12/10	6	74.03	3	74.43	74.40	3	10,038	0.03%
2021/12/09	1	75.30	1	76.30	75.20	0	10,000	0.00%
2021/12/08	12	76.92	2	76.55	76.20	10	10,010	0.10%
2021/12/07	10	77.53	20	76.50	76.60	-10	10,001	-0.10%
2021/12/03	2	76.15	1	76.40	76.60	1	10,082	0.01%
2021/12/02	0	0.00	1	76.20	75.50	-1	10,112	-0.01%
2021/12/01	21	75.45	12	75.50	75.30	9	10,105	0.09%
2021/11/30	2	76.40	1	77.40	76.90	1	10,062	0.01%
2021/11/29	10	75.31	6	74.85	76.30	4	10,057	0.04%
2021/11/26	9	77.30	2	77.60	75.90	7	9,995	0.07%
2021/11/25	37	78.98	0	0.00	78.70	37	9,949	0.37%
2021/11/24	6	79.53	33	79.69	79.70	-27	9,979	-0.27%
2021/11/23	67	79.13	34.2	80.11	78.80	32.9	10,081	0.33%
2021/11/22	5.2	82.02	35	80.24	83.00	-29.9	9,931	-0.30%
2021/11/19	30	79.00	30	79.83	79.10	0	9,795	0.00%
2021/11/18	35.1	78.68	6	78.78	78.10	29.1	9,812	0.30%
2021/11/17	10.3	80.66	6	80.03	79.80	4.3	9,727	0.04%
2021/11/16	82.2	84.61	60	84.53	80.50	22.2	9,651	0.23%
2021/11/15	11	81.05	70.5	80.71	83.90	-59.5	8,911	-0.67%
2021/11/12	25	76.28	24	76.71	76.30	1	8,640	0.01%
2021/11/11	51	75.73	45	76.19	75.40	6	8,744	0.07%
2021/11/10	39	75.80	1	76.10	76.10	38	8,994	0.42%
2021/11/09	66	76.84	81	76.40	77.00	-15	9,006	-0.17%
2021/11/08	36	74.49	5	74.00	74.00	31	8,860	0.35%
2021/11/05	0	0.00	7	74.76	74.50	-7	8,942	-0.08%
2021/11/04	5	76.80	33	76.13	75.20	-28	8,981	-0.31%
2021/11/03	0	0.00	4	74.63	74.80	-4	9,139	-0.04%
2021/11/02	32	75.21	5	77.22	73.80	27	9,260	0.29%
2021/11/01	2	76.80	12	76.43	76.90	-10	9,253	-0.11%
2021/10/29	4	74.80	9	73.87	74.70	-5	9,759	-0.05%
2021/10/28	10	73.21	12	73.94	72.60	-2	10,246	-0.02%
2021/10/27	10	74.49	4	75.03	75.40	6	10,312	0.06%
2021/10/26	9	75.64	7	75.84	74.70	2	10,317	0.02%
2021/10/25	0	0.00	2	75.45	75.70	-2	10,226	-0.02%
2021/10/22	2	72.55	4	73.98	74.20	-2	10,271	-0.02%
2021/10/21	7	73.94	3	73.70	73.10	4	10,293	0.04%
2021/10/20	5	74.62	2	74.70	74.70	3	10,274	0.03%
2021/10/19	4	74.33	6	74.10	74.20	-2	10,319	-0.02%
2021/10/18	5	73.56	0	0.00	74.00	5	10,566	0.05%
2021/10/15	0	0.00	1	73.00	73.40	-1	10,569	-0.01%
2021/10/14	5	68.00	7	67.53	68.20	-2	10,520	-0.02%
2021/10/13	5	68.12	6	66.73	66.50	-1	10,558	-0.01%
2021/10/12	2	69.50	2	69.10	69.10	0	10,571	0.00%
2021/10/08	3	70.73	3	71.70	71.00	0	10,617	0.00%
2021/10/07	7	69.49	6	70.30	70.20	1	10,683	0.01%
2021/10/06	2	69.20	3	68.67	67.90	-1	11,044	-0.01%
2021/10/05	7	65.94	2	65.70	67.60	5	11,074	0.05%
2021/10/04	3	68.82	4	67.35	66.00	-1	11,062	-0.01%
2021/10/01	9.1	73.02	11	71.75	71.10	-1.9	10,969	-0.02%
2021/09/30	4	74.65	3.1	75.34	75.40	0.9	10,879	0.01%
2021/09/29	11	77.05	50.4	77.41	73.90	-39.4	10,816	-0.36%
2021/09/28	90.3	82.15	42	82.15	80.20	48.3	10,680	0.45%
2021/09/27	10.2	77.76	15	79.09	79.90	-4.8	9,841	-0.05%
2021/09/24	7	75.59	10	75.73	75.70	-3	9,525	-0.03%
2021/09/23	1	73.10	15	72.04	73.00	-14	9,417	-0.15%
2021/09/22	14	72.36	0	0.00	71.50	14	9,438	0.15%
2021/09/17	2	72.95	2	73.65	73.50	0	9,470	0.00%
2021/09/16	0	0.00	9	72.13	72.60	-9	9,454	-0.10%
2021/09/15	21	72.41	12	71.92	71.50	9	9,509	0.09%
2021/09/14	0	0.00	10	71.72	71.50	-10	9,469	-0.11%
2021/09/10	2	72.55	10	72.60	72.70	-8	9,877	-0.08%
2021/09/09	21	72.08	67	71.96	72.20	-46	10,071	-0.46%
2021/09/07	2	69.80	2	70.30	70.30	0	11,177	0.00%
2021/09/06	12	71.63	4	71.30	71.30	8	11,699	0.07%
2021/09/03	6	72.73	0	0.00	72.10	6	11,964	0.05%
2021/09/02	1	72.10	0	0.00	71.90	1	12,347	0.01%
2021/09/01	0	0.00	3	72.27	73.70	-3	12,590	-0.02%
2021/08/31	0	0.00	2	73.00	72.80	-2	12,590	-0.02%
2021/08/30	6	74.27	1	74.10	73.40	5	12,648	0.04%
2021/08/27	15	73.23	14	73.61	73.70	1	12,604	0.01%
2021/08/26	20	71.61	17	72.20	71.70	3	12,512	0.02%
2021/08/25	1	70.50	24	69.70	70.50	-23	12,632	-0.18%
2021/08/24	31	70.45	11	71.04	70.00	20	12,652	0.16%
2021/08/23	6	71.10	13	70.84	71.50	-7	12,669	-0.06%
2021/08/20	17	68.77	11	69.73	68.20	6	12,712	0.05%
2021/08/19	35	70.98	22	71.60	69.30	13	12,867	0.10%
2021/08/18	17	70.65	14	70.41	73.90	3	12,851	0.02%
2021/08/17	2	76.10	3	75.43	73.80	-1	12,837	-0.01%
2021/08/16	15.3	76.61	50	81.22	74.90	-34.7	12,983	-0.27%
2021/08/13	3.1	82.49	6	82.35	82.90	-2.9	12,988	-0.02%
2021/08/12	40	84.10	0	0.00	84.30	40	13,191	0.30%
2021/08/11	1	86.00	10	84.62	84.50	-9	13,585	-0.07%
2021/08/10	3	85.50	3	84.57	85.40	0	13,665	0.00%
2021/08/09	2.1	86.49	3	88.37	84.10	-0.9	13,730	-0.01%
2021/08/06	5.1	88.44	4.1	88.28	88.00	1	13,816	0.01%
2021/08/05	1.5	87.77	2	88.65	87.30	-0.5	13,821	0.00%
2021/08/04	32	88.78	33	88.54	89.10	-1	14,081	-0.01%
2021/08/03	20.1	86.44	29	85.95	87.50	-8.9	13,658	-0.07%
2021/08/02	16	82.49	10	82.43	83.30	6	13,151	0.05%
2021/07/30	4	79.73	1	79.20	79.10	3	13,152	0.02%
2021/07/29	1	77.20	1	79.20	78.60	0	13,389	0.00%
2021/07/28	3	77.63	7	77.30	77.80	-4	13,621	-0.03%
2021/07/27	5	82.06	2	82.60	80.00	3	13,719	0.02%
2021/07/26	5	81.20	5	81.00	81.20	0	13,875	0.00%
2021/07/23	14	83.17	9	82.54	82.10	5	13,994	0.04%
2021/07/22	4	80.85	22	80.09	81.40	-18	13,930	-0.13%
2021/07/21	41	77.49	38	77.21	75.90	3	13,746	0.02%
2021/07/20	21	77.81	7	77.49	76.90	14	13,750	0.10%
2021/07/19	1	80.60	1	80.60	80.50	0	13,833	0.00%
2021/07/16	6	81.43	5	81.78	81.40	1	14,247	0.01%
2021/07/15	0	0.00	14	81.69	81.70	-14	14,505	-0.10%
2021/07/14	8	83.16	2	83.20	82.50	6	14,695	0.04%
2021/07/13	36	87.31	26	86.88	83.70	10	14,884	0.07%
2021/07/12	13	83.48	7	85.56	83.20	6	14,678	0.04%
2021/07/09	1	84.10	27	84.27	84.50	-26	14,692	-0.18%
2021/07/08	24	83.06	23	83.77	83.20	1	14,792	0.01%
2021/07/07	23	82.76	24	83.35	82.80	-1	14,932	-0.01%
2021/07/06	30	83.75	6	83.00	83.00	24	15,022	0.16%
2021/07/05	9	85.23	32	84.48	85.10	-23	15,176	-0.15%
2021/07/02	1	80.90	4	81.88	82.00	-3	15,175	-0.02%
2021/07/01	31	81.86	2	81.30	80.70	29	15,341	0.19%
2021/06/30	2	82.70	3	82.17	81.50	-1	15,632	-0.01%
2021/06/29	6	83.75	6	82.82	82.80	0	15,724	0.00%
2021/06/28	2	84.60	1	82.70	84.80	1	16,256	0.01%
2021/06/25	1	83.80	0	0.00	82.70	1	16,444	0.01%
2021/06/24	4	83.43	11	83.76	83.50	-7	16,969	-0.04%
2021/06/23	7	83.91	16	84.46	84.80	-9	17,087	-0.05%
2021/06/22	2	83.35	1	83.30	83.00	1	17,247	0.01%
2021/06/21	15	83.36	8	82.59	82.40	7	17,979	0.04%
2021/06/18	1	87.90	3	87.57	87.60	-2	18,581	-0.01%
2021/06/17	26	90.67	156	88.69	88.90	-130	18,730	-0.69%	大賣/鉅額交易
2021/06/16	42.1	89.48	35	89.42	88.90	7.1	18,628	0.04%
2021/06/15	24	87.03	18	87.11	86.20	6	18,381	0.03%
2021/06/11	16	83.10	11	83.14	82.60	5	18,677	0.03%
2021/06/10	6	81.93	8	81.95	82.50	-2	18,508	-0.01%
2021/06/09	10	79.96	10	80.25	80.30	0	18,181	0.00%
2021/06/08	0	0.00	2	76.80	77.00	-2	17,994	-0.01%
2021/06/07	4	77.10	2	75.60	76.40	2	18,105	0.01%
2021/06/04	2	76.60	3	75.73	76.20	-1	18,079	-0.01%
2021/06/03	2	76.70	4	76.63	76.80	-2	18,237	-0.01%
2021/06/02	4	76.80	34	79.06	76.10	-30	18,457	-0.16%
2021/06/01	35	79.34	3	79.43	79.50	32	18,353	0.17%
2021/05/28	7	81.50	2	81.90	80.90	5	18,411	0.03%
2021/05/27	8	81.18	11.1	81.63	81.30	-3.1	18,468	-0.02%
2021/05/26	2	79.55	1	77.70	80.00	1	18,319	0.01%
2021/05/25	10	80.50	9	81.36	78.50	1	18,359	0.01%
2021/05/24	5	78.40	12	78.13	78.20	-7	18,270	-0.04%
2021/05/21	6	76.00	16	76.88	75.50	-10	18,138	-0.06%
2021/05/20	552	75.19	26	75.16	74.00	526	18,249	2.88%	大買/鉅額交易
2021/05/19	12	76.74	11	76.68	78.60	1	18,154	0.01%
2021/05/18	3	71.50	1	71.80	71.80	2	18,103	0.01%
2021/05/17	5	70.14	4	67.93	66.50	1	18,788	0.01%
2021/05/14	4	72.80	43	70.73	73.80	-39	20,041	-0.19%
2021/05/13	12	66.48	93	66.68	68.10	-81	19,889	-0.41%
2021/05/12	65	70.11	58	65.78	65.70	7	19,943	0.04%
2021/05/11	8	71.54	14	72.54	70.00	-6	20,097	-0.03%
2021/05/10	80	71.58	6	71.77	71.40	74	20,196	0.37%
2021/05/07	54	70.84	67.1	71.85	72.10	-13.1	20,804	-0.06%
2021/05/06	32.1	73.28	20	75.07	73.50	12.1	20,847	0.06%
2021/05/05	10.1	69.93	11	71.16	70.20	-0.9	20,768	0.00%
2021/05/04	18	68.02	3	68.33	67.30	15	21,129	0.07%
2021/05/03	36	78.76	7	76.73	74.70	29	21,321	0.14%
2021/04/29	1	83.00	71	82.00	83.00	-70	21,377	-0.33%
2021/04/28	33	80.42	4	80.98	80.00	29	21,438	0.14%
2021/04/27	34	82.03	33	82.88	81.80	1	21,401	0.00%
2021/04/26	38	81.55	1	81.00	81.10	37	21,350	0.17%
2021/04/23	30	84.28	12	85.12	82.80	18	21,429	0.08%
2021/04/22	9	86.02	32	87.51	85.20	-23	21,344	-0.11%
2021/04/21	28	83.85	16	83.54	84.30	12	20,986	0.06%
2021/04/20	5	81.84	9	82.03	81.30	-4	20,862	-0.02%
2021/04/19	15	81.31	12	80.87	80.10	3	20,734	0.01%
2021/04/16	8	78.68	7	78.81	77.80	1	20,537	0.00%
2021/04/15	8	77.91	44	76.74	78.00	-36	20,348	-0.18%
2021/04/14	5	75.44	4	75.03	75.30	1	20,297	0.00%
2021/04/13	3	74.60	1	74.50	74.00	2	20,402	0.01%
2021/04/12	1	76.50	2	77.65	76.40	-1	20,581	0.00%
2021/04/09	87	80.27	82	81.37	79.00	5	20,588	0.02%
2021/04/08	35	79.10	0	0.00	79.80	35	20,616	0.17%
2021/04/07	5	78.92	9	79.14	79.50	-4	20,634	-0.02%
2021/04/06	13	79.45	8.1	79.18	81.10	4.9	20,773	0.02%
2021/04/01	6.1	76.15	4	75.93	75.50	2.1	21,171	0.01%
2021/03/31	9	75.26	19	76.11	75.80	-10	21,598	-0.05%
2021/03/30	8	73.18	6	73.63	73.10	2	22,568	0.01%
2021/03/29	30	71.08	36	72.65	72.40	-6	22,798	-0.03%
2021/03/26	35	69.36	37.1	68.99	69.00	-2.1	22,533	-0.01%
2021/03/25	41	68.95	36	69.00	68.00	5	22,491	0.02%
2021/03/24	25	71.29	28.1	72.06	70.20	-3.1	22,209	-0.01%
2021/03/23	9	68.64	8	69.20	70.80	1	21,339	0.00%
2021/03/22	23	64.96	23.1	65.64	65.30	-0.1	20,493	0.00%
2021/03/19	55	65.28	59.1	63.81	63.40	-4.1	20,159	-0.02%
2021/03/18	26	64.27	24	64.52	63.10	2	19,809	0.01%
2021/03/17	27	63.56	28	64.29	64.60	-1	19,342	-0.01%
2021/03/16	1	60.10	5	60.50	60.30	-4	18,592	-0.02%
2021/03/15	3	58.70	11	59.62	59.60	-8	18,506	-0.04%
2021/03/12	11	59.08	15	59.07	58.60	-4	18,490	-0.02%
2021/03/11	3	58.40	2	59.10	59.90	1	18,523	0.01%
2021/03/10	1	57.00	0	0.00	57.60	1	18,503	0.01%
2021/03/09	6	56.03	3	56.83	56.90	3	18,499	0.02%
2021/03/08	30.1	60.17	30	59.74	58.40	0.1	18,414	0.00%
2021/03/05	1	56.10	11	56.38	56.40	-10	18,256	-0.05%
2021/03/04	2	56.80	4	58.00	56.40	-2	18,282	-0.01%
2021/03/03	2	58.15	2	58.30	58.40	0	18,247	0.00%
2021/03/02	12	59.24	3	59.50	57.20	9	18,591	0.05%
2021/02/26	2	58.90	2	58.70	59.30	0	18,657	0.00%
2021/02/25	2.1	58.74	8	59.11	58.70	-5.9	18,873	-0.03%
2021/02/24	4.1	59.71	3	59.43	58.50	1.1	18,808	0.01%
2021/02/23	2	61.35	2	61.20	60.80	0	18,742	0.00%
2021/02/22	15	62.85	11	62.27	61.50	4	18,702	0.02%
2021/02/19	5	60.96	5	60.94	61.40	0	18,460	0.00%
2021/02/18	8	62.00	6	61.00	60.60	2	18,605	0.01%
2021/02/17	14.1	61.74	9.3	61.80	62.50	4.8	19,117	0.03%
2021/02/05	45	57.30	81	57.29	57.90	-36	18,671	-0.19%
2021/02/04	5	54.40	6	54.45	54.00	-1	17,802	-0.01%
2021/02/03	10	54.44	13.1	54.72	53.60	-3.1	17,791	-0.02%
2021/02/02	30.1	54.39	26	54.90	55.20	4.1	17,572	0.02%
2021/02/01	17	52.46	4.1	53.10	53.70	12.9	17,009	0.08%
2021/01/29	19	54.50	19.1	54.53	51.90	-0.1	16,705	0.00%
2021/01/28	10	54.36	14	53.93	52.80	-4	15,996	-0.03%
2021/01/27	22	54.50	12	54.25	53.80	10	15,772	0.06%
2021/01/26	26	55.62	16	55.61	54.10	10	15,546	0.06%
2021/01/25	8	52.51	15.1	53.27	54.00	-7.1	14,918	-0.05%
2021/01/22	20	50.43	26	51.35	52.10	-6	14,523	-0.04%
2021/01/21	16	49.40	35	49.89	50.50	-19	14,213	-0.13%
2021/01/20	8	46.71	4	47.04	46.90	4	13,985	0.03%
2021/01/19	7.1	48.70	6	47.93	47.95	1.1	13,887	0.01%
2021/01/18	15.1	47.85	6	47.89	48.10	9.1	13,843	0.07%
2021/01/15	17	50.87	10	50.32	50.10	7	13,596	0.05%
2021/01/14	1.1	52.02	3	52.23	52.50	-1.9	13,422	-0.01%
2021/01/13	2	52.80	4	52.83	53.20	-2	13,293	-0.02%
2021/01/12	14	51.16	7	50.27	50.40	7	13,148	0.05%
2021/01/11	2	53.50	25	52.67	52.60	-23	12,997	-0.18%
2021/01/08	2	52.60	2	53.00	52.50	0	12,869	0.00%
2021/01/07	31	52.55	6	52.87	52.60	25	12,778	0.20%
2021/01/06	8	52.49	1	54.60	51.40	7	12,634	0.06%
2021/01/05	21	55.00	16	54.91	53.40	5	12,302	0.04%
2021/01/04	0	0.00	4	52.70	52.70	-4	11,872	-0.03%
2020/12/31	7	53.04	8	52.84	53.30	-1	11,712	-0.01%
2020/12/30	10	53.96	13	53.36	52.90	-3	11,421	-0.03%
2020/12/29	20	54.43	24	54.92	54.60	-4	11,222	-0.04%
2020/12/28	61	54.42	68	54.64	55.50	-7	10,862	-0.06%
2020/12/25	195	52.97	193	52.45	51.80	2	10,069	0.02%	大買/大賣/
2020/12/24	78	51.05	88	51.59	51.50	-10	9,435	-0.11%
2020/12/23	11	48.19	18	48.63	48.80	-7	7,858	-0.09%
2020/12/22	18	45.94	14	45.94	44.40	4	7,373	0.05%
2020/12/21	4	44.46	5	44.93	45.10	-1	7,047	-0.01%
2020/12/18	1	43.20	2	43.33	43.45	-1	6,902	-0.01%
2020/12/16	2	42.40	0	0.00	42.85	2	6,903	0.03%
2020/12/15	0	0.00	2	42.73	41.90	-2	6,927	-0.03%
2020/12/14	5	43.24	2	42.98	43.15	3	7,004	0.04%
2020/12/11	3	42.02	1	41.95	42.50	2	6,994	0.03%
2020/12/10	1	43.50	3	43.63	43.30	-2	6,923	-0.03%
2020/12/09	1	44.85	11	44.86	44.70	-10	6,787	-0.15%
2020/12/08	1	44.55	2	44.90	45.25	-1	6,732	-0.01%
2020/12/07	13	46.10	2	44.85	44.85	11	6,676	0.16%
2020/12/04	7	46.15	4	45.93	46.20	3	6,565	0.05%
2020/12/03	2	45.40	1	45.40	45.20	1	6,440	0.02%
2020/12/02	3	45.60	2	45.23	45.50	1	6,364	0.02%
2020/12/01	13	45.55	10	44.64	44.95	3	6,252	0.05%
2020/11/30	5	46.52	3	46.10	45.85	2	6,096	0.03%
2020/11/27	5	46.24	6	46.23	46.05	-1	5,956	-0.02%
2020/11/26	42	46.80	45	46.91	46.50	-3	5,867	-0.05%
2020/11/25	9	45.79	5	45.53	46.00	4	5,354	0.07%
2020/11/24	6	45.43	7	45.60	44.45	-1	5,108	-0.02%
2020/11/23	4	44.91	3	44.60	44.40	1	4,777	0.02%
2020/11/20	9	45.14	3	45.27	44.45	6	4,694	0.13%
2020/11/19	6	44.94	7	44.87	45.20	-1	4,544	-0.02%
2020/11/18	4	44.78	6	44.89	45.00	-2	4,419	-0.05%
2020/11/17	38	45.03	37	44.79	44.50	1	4,216	0.02%
2020/11/16	22	44.94	27	45.12	44.50	-5	3,939	-0.13%
2020/11/13	16	42.42	14	42.76	42.90	2	3,069	0.07%
2020/11/12	16	41.98	16	42.28	41.90	0	2,611	0.00%
2020/11/11	1	39.15	12	39.76	40.70	-11	2,016	-0.55%
2020/11/10	2	38.70	2	38.75	38.85	0	1,876	0.00%
2020/11/09	3	38.63	1	38.50	38.55	2	1,881	0.11%
2020/11/06	2	38.95	2	38.45	38.50	0	1,890	0.00%
2020/11/04	0	0.00	1	38.75	38.70	-1	1,921	-0.05%
2020/11/03	1	38.50	2	38.50	38.50	-1	1,958	-0.05%
2020/11/02	2	38.05	5	38.06	38.50	-3	1,988	-0.15%
2020/10/30	2	38.35	3	38.67	38.30	-1	2,010	-0.05%
2020/10/29	1	38.10	1	38.30	38.10	0	2,038	0.00%
2020/10/28	6	38.94	8	38.62	38.35	-2	2,055	-0.10%
2020/10/26	3	39.02	1	39.00	38.70	2	2,222	0.09%
2020/10/20	4	38.38	5	38.34	38.10	-1	2,295	-0.04%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/12	3	36.72	0	0.00	36.45	3	2,386	0.13%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/06	4	37.25	1	37.20	37.30	3	2,466	0.12%
2020/09/25	10	38.10	5	37.64	37.05	5	2,826	0.18%
2020/09/24	0	0.00	3	37.58	37.75	-3	2,872	-0.10%
2020/09/23	0	0.00	4	37.90	37.75	-4	2,956	-0.14%
2020/09/22	1	38.15	0	0.00	38.20	1	2,992	0.03%
2020/09/21	4	38.85	0	0.00	38.70	4	3,083	0.13%
2020/09/18	3	40.07	1	40.90	39.30	2	3,137	0.06%
2020/09/17	5	40.74	5	40.59	40.60	0	3,125	0.00%
2020/09/15	0	0.00	1	39.55	39.40	-1	3,060	-0.03%
2020/09/14	0	0.00	1	39.05	39.10	-1	3,074	-0.03%
2020/09/10	1	38.80	0	0.00	38.50	1	3,264	0.03%
2020/09/07	1	37.75	0	0.00	37.65	1	3,318	0.03%
2020/08/27	0	0.00	1	38.15	38.00	-1	3,766	-0.03%
2020/08/26	1	38.10	0	0.00	38.05	1	3,815	0.03%
2020/08/24	0	0.00	1	37.50	38.20	-1	3,868	-0.03%
2020/08/21	3	36.87	1	37.15	37.00	2	3,954	0.05%
2020/08/20	2	36.13	1	36.65	36.05	1	4,025	0.02%
2020/08/18	0	0.00	1	39.15	39.05	-1	4,106	-0.02%
2020/08/17	3	39.33	0	0.00	39.40	3	4,145	0.07%
2020/08/13	0	0.00	1	39.05	39.05	-1	4,247	-0.02%
2020/08/12	1	39.25	3	39.33	39.35	-2	4,324	-0.05%
2020/08/11	0	0.00	3	39.78	39.65	-3	4,471	-0.07%
2020/08/10	1	40.20	1	40.55	40.10	0	4,604	0.00%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/05	0	0.00	2	41.20	41.20	-2	5,014	-0.04%
2020/08/04	1	41.25	1	41.45	41.25	0	5,361	0.00%
2020/08/03	1	41.30	11	40.84	40.85	-10	5,506	-0.18%
2020/07/31	2	41.00	0	0.00	41.15	2	5,644	0.04%
2020/07/30	2	40.80	3	40.87	40.90	-1	5,952	-0.02%
2020/07/29	5	38.50	0	0.00	39.10	5	6,042	0.08%
2020/07/28	1	38.65	0	0.00	38.50	1	6,369	0.02%
2020/07/23	0	0.00	3	40.92	40.85	-3	6,857	-0.04%
2020/07/22	4	40.41	1	40.60	40.35	3	6,847	0.04%
2020/07/21	2	40.45	0	0.00	40.25	2	6,835	0.03%
2020/07/20	2	39.45	1	39.75	39.80	1	6,826	0.01%
2020/07/17	1	40.30	2	39.90	39.70	-1	6,825	-0.01%
2020/07/13	1	40.65	1	40.65	40.90	0	6,834	0.00%
2020/07/10	6	40.53	0	0.00	40.10	6	6,865	0.09%
2020/07/09	2	41.25	6	41.30	41.20	-4	6,897	-0.06%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	10	41.81	0	0.00	42.00	10	6,965	0.14%
2020/07/06	2	41.35	3	41.80	41.75	-1	6,931	-0.01%
2020/07/03	2	40.93	10	40.70	40.90	-8	6,929	-0.12%
2020/07/01	1	41.85	1	41.70	41.65	0	6,887	0.00%
2020/06/30	7	41.46	6	41.95	41.85	1	6,845	0.01%
2020/06/29	0	0.00	1	43.20	42.90	-1	6,765	-0.01%
2020/06/24	1	42.95	0	0.00	42.85	1	6,669	0.01%
2020/06/23	0	0.00	1	43.00	42.70	-1	6,670	-0.01%
2020/06/22	1	42.90	0	0.00	42.45	1	6,647	0.02%
2020/06/19	0	0.00	2	43.00	42.85	-2	6,669	-0.03%
2020/06/18	16	43.21	21	42.84	42.85	-5	6,667	-0.07%
2020/06/17	2	42.55	3	42.58	42.95	-1	6,597	-0.02%
2020/06/16	3	41.75	0	0.00	42.00	3	6,551	0.05%
2020/06/15	1	41.15	1	41.80	41.20	0	6,618	0.00%
2020/06/12	9	39.85	7	40.89	41.50	2	6,634	0.03%
2020/06/11	2	42.15	5	40.99	40.90	-3	6,651	-0.05%
2020/06/10	0	0.00	4	42.71	42.45	-4	6,623	-0.06%
2020/06/09	3	42.43	1	42.85	42.30	2	6,697	0.03%
2020/06/08	5	42.88	3	42.97	42.25	2	6,808	0.03%
2020/06/05	2	42.75	0	0.00	42.65	2	6,766	0.03%
2020/06/04	1	42.45	2	42.55	42.65	-1	6,762	-0.01%
2020/06/03	1	42.05	1	42.05	41.90	0	6,728	0.00%
2020/06/02	1	41.80	0	0.00	41.50	1	6,800	0.01%
2020/06/01	2	41.75	2	41.55	41.75	0	6,870	0.00%
2020/05/28	0	0.00	5	40.85	40.60	-5	6,904	-0.07%
2020/05/27	21	42.08	3	42.22	41.85	18	6,848	0.26%
2020/05/26	3	42.33	4	42.26	42.25	-1	6,841	-0.01%
2020/05/25	1	41.00	0	0.00	41.55	1	6,753	0.01%
2020/05/22	1	41.35	0	0.00	41.15	1	6,717	0.01%
2020/05/21	1	41.80	6	41.45	41.90	-5	6,697	-0.07%
2020/05/20	0	0.00	12	41.14	40.95	-12	6,702	-0.18%
2020/05/19	3	41.13	0	0.00	41.85	3	6,669	0.04%
2020/05/18	3	40.02	11	40.28	40.20	-8	6,592	-0.12%
2020/05/15	2	41.90	1	41.90	41.90	1	6,449	0.02%
2020/05/14	9	42.87	0	0.00	41.30	9	6,348	0.14%
2020/05/13	1	43.00	4	42.95	42.95	-3	6,213	-0.05%
2020/05/12	6	43.73	8	44.18	43.70	-2	6,141	-0.03%
2020/05/11	9	44.32	61	44.43	44.20	-52	5,978	-0.87%
2020/05/08	1	42.75	8	42.60	42.30	-7	5,640	-0.12%
2020/05/07	53	42.42	3	42.47	42.30	50	5,486	0.91%
2020/05/06	13	42.41	15	42.34	41.75	-2	5,362	-0.04%
2020/05/05	9	41.42	8	41.08	40.80	1	5,071	0.02%
2020/05/04	6	40.78	1	40.95	41.50	5	4,899	0.10%
2020/04/30	8	39.08	15	39.18	40.50	-7	4,660	-0.15%
2020/04/29	8	36.77	5	36.92	36.85	3	4,394	0.07%
2020/04/28	2	35.13	4	35.33	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	1	35.20	35.25	-1	4,465	-0.02%
2020/04/23	0	0.00	12	34.45	34.60	-12	4,462	-0.27%
2020/04/22	5	33.20	0	0.00	34.05	5	4,453	0.11%
2020/04/21	8	34.06	0	0.00	33.60	8	4,466	0.18%
2020/04/20	2	34.95	1	35.00	34.90	1	4,514	0.02%
2020/04/17	2	35.73	22	35.11	34.75	-20	4,584	-0.44%
2020/04/16	0	0.00	0.3	35.25	35.15	-0.3	4,539	-0.01%
2020/04/15	13	35.23	6	35.18	35.20	7	4,612	0.15%
2020/04/14	9	35.10	0	0.00	35.40	9	4,612	0.20%
2020/04/13	4	35.08	1	34.65	34.80	3	4,589	0.07%
2020/04/09	0	0.00	10	33.75	33.00	-10	4,571	-0.22%
2020/04/08	10	32.76	1.1	34.04	33.50	8.9	4,574	0.19%
2020/04/07	1	32.00	10	31.90	32.90	-9	4,500	-0.20%
2020/04/06	8	30.18	2	30.40	30.50	6	4,421	0.14%
2020/04/01	0	0.00	1	30.30	30.30	-1	4,431	-0.02%
2020/03/31	4	30.36	8	30.50	29.80	-4	4,456	-0.09%
2020/03/30	7	29.84	0	0.00	30.20	7	4,472	0.16%
2020/03/27	2	30.53	5	30.35	30.20	-3	4,543	-0.07%
2020/03/26	2	29.40	0	0.00	29.70	2	4,546	0.04%
2020/03/25	3	29.67	0	0.00	29.70	3	4,561	0.07%
2020/03/24	0	0.00	1	28.15	28.25	-1	4,573	-0.02%
2020/03/23	1	27.00	0	0.00	27.10	1	4,808	0.02%
2020/03/20	0	0.00	1	27.90	28.60	-1	5,173	-0.02%
2020/03/16	3	31.85	1	32.45	31.00	2	5,561	0.04%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	8	36.62	6	35.15	34.30	2	5,506	0.04%
2020/03/11	1	38.65	2	39.05	38.05	-1	5,468	-0.02%
2020/03/10	1	36.70	0	0.00	38.55	1	5,761	0.02%
2020/03/09	0	38.50	0	0.00	38.00	0	5,901	0.00%
2020/03/05	0	0.00	4	39.68	39.65	-4	6,003	-0.07%
2020/03/04	0	0.00	1	38.15	38.40	-1	6,457	-0.02%
2020/03/03	0.1	38.30	5	37.30	38.30	-4.9	6,684	-0.07%
2020/02/25	5	38.75	0	0.00	38.90	5	6,761	0.07%
2020/02/19	0	0.00	1	38.00	38.25	-1	6,673	-0.01%
2020/02/18	0	0.00	3	38.47	38.05	-3	6,686	-0.04%
2020/02/17	0	0.00	1	38.70	38.60	-1	6,701	-0.01%
2020/02/13	3	38.53	0	0.00	37.70	3	6,723	0.04%
2020/02/12	2	38.40	2	38.45	38.30	0	6,714	0.00%
2020/02/10	1	35.80	0	0.00	36.60	1	6,972	0.01%
2020/02/06	2	36.85	1	36.50	37.10	1	7,746	0.01%
2020/02/05	5	35.85	0	0.00	35.85	5	7,741	0.06%
2020/02/03	0	0.00	2	33.75	33.40	-2	7,678	-0.03%
2020/01/31	1	37.45	5	36.68	36.45	-4	7,587	-0.05%
2020/01/30	1	38.55	1	38.65	38.45	0	7,532	0.00%
2020/01/20	3	42.73	0	0.00	42.70	3	7,534	0.04%
2020/01/17	1	43.00	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	2	43.30	43.40	-2	7,662	-0.03%
2020/01/15	3	43.52	2	43.73	43.35	1	7,873	0.01%
2020/01/14	11	44.02	3	43.82	43.75	8	8,146	0.10%
2020/01/13	3	43.10	2	43.35	43.40	1	8,108	0.01%
2020/01/09	2	42.70	0	0.00	42.40	2	8,088	0.02%
2020/01/08	1	42.45	0	0.00	43.15	1	8,102	0.01%
2020/01/02	0	0.00	1	43.10	43.10	-1	8,253	-0.01%
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/30	2	42.58	0	0.00	42.55	2	8,401	0.02%
2019/12/27	1	42.40	1	42.40	42.35	0	8,440	0.00%
2019/12/26	0	0.00	1	42.25	42.20	-1	8,527	-0.01%
2019/12/25	4	42.18	1	42.30	42.45	3	8,590	0.03%
2019/12/24	6	41.43	1	41.40	41.45	5	8,942	0.06%
2019/12/23	2	42.08	2	42.10	41.95	0	8,962	0.00%
2019/12/20	1	42.35	0	0.00	42.60	1	9,107	0.01%
2019/12/19	2	42.80	1	42.45	42.75	1	9,700	0.01%
2019/12/18	8	42.94	3	43.02	42.60	5	10,083	0.05%
2019/12/17	4	43.99	5	43.75	44.25	-1	10,305	-0.01%
2019/12/16	2	45.83	9	46.24	46.80	-7	10,013	-0.07%
2019/12/13	5	45.31	17	45.00	45.30	-12	9,961	-0.12%
2019/12/12	6	45.20	4	45.79	44.85	2	10,269	0.02%
2019/12/11	1	45.40	2	45.45	45.30	-1	10,281	-0.01%
2019/12/10	3	44.23	3	44.67	45.00	0	10,391	0.00%
2019/12/09	6	45.36	3	45.27	45.00	3	10,420	0.03%
2019/12/06	0	0.00	3	45.42	45.30	-3	10,519	-0.03%
2019/12/05	20	45.94	8	45.99	45.40	12	10,532	0.11%
2019/12/04	14	45.18	28	45.11	45.25	-14	10,426	-0.13%
2019/12/02	8	43.78	5	43.97	44.85	3	10,677	0.03%
2019/11/29	38	45.23	27	45.27	44.40	11	10,682	0.10%
2019/11/28	7	43.79	13	43.76	43.90	-6	10,301	-0.06%
2019/11/27	4	43.04	0	0.00	42.60	4	10,422	0.04%
2019/11/26	0	0.00	13	42.92	43.00	-13	10,526	-0.12%
2019/11/25	2	41.50	1	41.40	41.25	1	10,621	0.01%
2019/11/21	9	40.28	0	0.00	41.00	9	11,463	0.08%
2019/11/19	0	0.00	1	41.00	40.75	-1	11,960	-0.01%
2019/11/15	1	41.00	4	41.39	40.90	-3	12,388	-0.02%
2019/11/14	3	40.95	1	40.55	40.65	2	12,744	0.02%
2019/11/13	2	41.05	2	41.30	41.30	0	12,941	0.00%
2019/11/12	1	40.85	8	41.39	41.45	-7	13,341	-0.05%
2019/11/11	2	40.50	3	40.50	40.40	-1	13,834	-0.01%
2019/11/08	2	41.25	1	41.25	41.00	1	14,410	0.01%
2019/11/07	5	40.22	20	41.00	40.60	-15	14,552	-0.10%
2019/11/06	32	42.59	6	42.03	42.00	26	14,468	0.18%
2019/11/05	13	45.08	3	44.77	45.30	10	14,132	0.07%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	2	44.10	43.50	-2	13,691	-0.01%
2019/10/31	2	43.63	0	0.00	43.35	2	13,704	0.01%
2019/10/30	3	43.50	3	43.37	43.65	0	13,699	0.00%
2019/10/29	3	43.23	1	42.75	42.80	2	13,673	0.01%
2019/10/28	2	43.90	2	44.20	43.85	0	13,617	0.00%
2019/10/25	4	43.49	1	43.25	43.15	3	13,563	0.02%
2019/10/24	4	44.33	13	44.38	44.10	-9	13,517	-0.07%
2019/10/23	1	44.40	9	44.37	44.35	-8	13,520	-0.06%
2019/10/22	6	44.16	5	43.94	44.10	1	13,312	0.01%
2019/10/21	4	42.46	0	0.00	42.75	4	13,039	0.03%
2019/10/16	10	42.34	51	41.86	42.00	-41	12,920	-0.32%
2019/10/15	9	42.52	12	42.58	42.45	-3	12,807	-0.02%
2019/10/14	0	0.00	3	41.80	41.15	-3	12,605	-0.02%
2019/10/09	1	40.55	0	0.00	40.50	1	12,511	0.01%
2019/10/08	1	41.60	1	41.40	41.25	0	12,425	0.00%
2019/10/07	1	41.75	3	42.02	42.00	-2	12,362	-0.02%
2019/10/02	3	41.48	0	0.00	42.40	3	12,070	0.02%
2019/10/01	1	40.60	1	41.05	41.00	0	11,963	0.00%
2019/09/27	10	41.48	2	40.45	40.60	8	11,886	0.07%
2019/09/25	0	0.00	1	44.10	43.20	-1	11,442	-0.01%
2019/09/24	62	44.48	4	44.33	43.45	58	11,299	0.51%
2019/09/23	9	47.44	13	47.14	46.80	-4	10,695	-0.04%
2019/09/20	8	48.24	109	47.73	48.60	-101	10,293	-0.98%	大賣/鉅額交易
2019/09/19	1	46.70	0	0.00	46.90	1	9,803	0.01%
2019/09/18	7	47.59	10	47.13	46.55	-3	9,709	-0.03%
2019/09/17	6	47.34	8	47.55	47.10	-2	9,484	-0.02%
2019/09/16	101	46.69	7	45.99	46.50	94	9,039	1.04%	大買/
2019/09/12	8	45.35	1	46.35	46.35	7	8,913	0.08%
2019/09/11	4	45.33	1	45.85	45.20	3	8,751	0.03%
2019/09/10	3	45.75	4	45.44	45.30	-1	8,666	-0.01%
2019/09/09	1	46.30	8	46.53	46.50	-7	8,491	-0.08%
2019/09/06	8	46.65	15	46.71	46.30	-7	8,432	-0.08%
2019/09/05	16	46.81	15	46.77	46.70	1	8,273	0.01%
2019/09/04	3	44.87	2	44.08	45.25	1	7,862	0.01%
2019/09/03	8	45.01	5	45.43	45.05	3	7,723	0.04%
2019/09/02	11	44.25	8	44.06	44.50	3	7,511	0.04%
2019/08/30	6	45.48	5	46.01	43.20	1	7,313	0.01%
2019/08/29	1	47.10	2	46.58	46.80	-1	6,927	-0.01%
2019/08/28	5	46.31	9	46.41	46.30	-4	6,709	-0.06%
2019/08/27	5	46.25	21	46.20	46.50	-16	6,414	-0.25%
2019/08/26	5	42.65	7	42.49	43.55	-2	5,719	-0.03%
2019/08/23	9	43.27	10	43.32	42.95	-1	5,531	-0.02%
2019/08/22	7	42.56	9	42.90	42.30	-2	5,193	-0.04%
2019/08/21	4	42.15	2	42.33	42.00	2	4,975	0.04%
2019/08/20	2	41.75	19	41.77	40.80	-17	4,749	-0.36%
2019/08/19	3	43.48	12	43.61	42.30	-9	4,500	-0.20%
2019/08/16	2	41.63	6	41.13	41.75	-4	4,112	-0.10%
2019/08/15	9	41.28	7	41.77	41.80	2	3,876	0.05%
2019/08/14	7	39.94	29	40.17	41.50	-22	3,444	-0.64%
2019/08/13	6	38.61	26	38.55	38.20	-20	2,872	-0.70%
2019/08/12	2	37.15	23	36.90	38.10	-21	2,255	-0.93%
2019/08/08	4	34.46	6	34.72	34.65	-2	2,010	-0.10%
2019/08/05	0	0.00	10	32.30	32.00	-10	1,759	-0.57%
2019/08/02	10	32.30	3	32.63	32.30	7	1,764	0.40%
2019/08/01	2	33.48	0	0.00	33.40	2	1,744	0.11%
2019/07/31	0	0.00	5	33.35	33.35	-5	1,681	-0.30%
2019/07/29	0	0.00	5	33.80	33.70	-5	1,635	-0.31%
2019/07/26	0	0.00	9	33.02	33.10	-9	1,575	-0.57%
2019/07/25	6	33.05	2	33.15	32.75	4	1,546	0.26%
2019/07/23	1	31.70	1	31.55	31.80	0	1,489	0.00%
2019/07/18	0	0.00	1	30.85	30.75	-1	1,492	-0.07%
2019/07/09	2	30.40	5	30.55	30.45	-3	1,802	-0.17%
2019/07/05	0	0.00	1	31.25	31.30	-1	1,842	-0.05%
2019/07/01	10	30.60	1	31.05	31.45	9	2,088	0.43%
2019/06/28	6	32.65	10	32.20	32.10	-4	2,361	-0.17%
2019/06/27	1	32.45	1	32.55	32.60	0	2,417	0.00%
2019/06/21	1	32.30	2	32.55	32.50	-1	2,585	-0.04%
2019/06/14	5	31.35	0	0.00	31.35	5	2,623	0.19%
2019/06/13	0	0.00	2	30.45	31.00	-2	2,623	-0.08%
2019/06/12	5	29.25	0	0.00	29.35	5	2,608	0.19%
2019/06/06	1	28.70	0	0.00	28.45	1	2,638	0.04%
2019/06/04	1	28.90	0	0.00	28.65	1	2,656	0.04%
2019/05/30	1	28.80	0	0.00	28.90	1	2,754	0.04%
2019/05/24	2	28.40	0	0.00	28.25	2	3,344	0.06%
2019/05/23	3	28.35	0	0.00	28.30	3	3,368	0.09%
2019/05/16	0	0.00	2	29.70	29.60	-2	3,536	-0.06%
2019/05/15	3	30.03	0	0.00	30.05	3	3,645	0.08%
2019/05/14	0	0.00	2	28.90	29.50	-2	3,661	-0.05%
2019/05/08	2	31.45	5	31.40	31.30	-3	3,748	-0.08%
2019/05/07	0	0.00	5	31.95	31.85	-5	3,774	-0.13%
2019/05/03	5	32.90	0	0.00	32.90	5	3,807	0.13%
2019/05/02	0	0.00	7	33.13	33.00	-7	3,818	-0.18%
2019/04/30	2	32.35	20	32.71	32.80	-18	3,854	-0.47%
2019/04/29	3	33.15	15	33.15	33.00	-12	3,914	-0.31%
2019/04/26	5	34.25	20	34.04	34.00	-15	3,924	-0.38%
2019/04/25	3	34.65	0	0.00	34.60	3	3,952	0.08%
2019/04/24	1	34.30	0	0.00	34.65	1	4,013	0.02%
2019/04/23	2	34.10	0	0.00	34.40	2	4,004	0.05%
2019/04/22	9	34.69	0	0.00	34.55	9	4,007	0.22%
2019/04/19	8	34.48	5	34.51	34.90	3	4,037	0.07%
2019/04/18	0	0.00	10	34.78	33.85	-10	4,000	-0.25%
2019/04/17	7	34.39	2	34.38	34.50	5	3,983	0.13%
2019/04/16	2	34.55	0	0.00	34.90	2	4,021	0.05%
2019/04/12	0	0.00	1	33.25	32.80	-1	3,916	-0.03%
2019/04/11	5	33.60	2	33.35	33.15	3	3,913	0.08%
2019/04/10	16	33.85	0	0.00	33.85	16	3,898	0.41%
2019/04/09	24	34.71	5	35.07	34.35	19	3,879	0.49%
2019/04/08	11	33.81	4	33.90	34.00	7	3,761	0.19%
2019/04/03	3	34.60	0	0.00	34.60	3	3,670	0.08%
2019/04/02	18	34.93	5	34.88	34.55	13	3,618	0.36%
2019/04/01	0	0.00	2	33.40	33.40	-2	3,357	-0.06%
2019/03/29	2	33.18	2	32.95	33.30	0	3,274	0.00%
2019/03/28	1	32.35	8	32.37	32.45	-7	3,149	-0.22%
2019/03/27	0	0.00	8	32.56	32.70	-8	3,173	-0.25%
2019/03/26	0	0.00	12	32.00	31.85	-12	3,124	-0.38%
2019/03/25	0	0.00	1	32.00	31.95	-1	3,122	-0.03%
2019/03/21	2	32.30	2	32.15	32.15	0	3,059	0.00%
2019/03/20	0	0.00	2	31.95	31.85	-2	3,073	-0.07%
2019/03/19	3	32.73	0	0.00	32.20	3	3,165	0.09%
2019/03/18	7	32.06	17	32.59	32.50	-10	3,114	-0.32%
2019/03/15	4	31.75	0	0.00	31.75	4	3,052	0.13%
2019/03/14	0	0.00	20	30.90	30.75	-20	3,083	-0.65%
2019/03/13	0	0.00	2	30.80	30.80	-2	3,133	-0.06%
2019/03/06	0	0.00	1	31.40	31.30	-1	3,401	-0.03%
2019/03/05	1	31.70	1	31.80	31.65	0	3,417	0.00%
2019/03/04	7	32.21	3	32.10	32.00	4	3,417	0.12%
2019/02/27	6	31.93	9	31.63	32.50	-3	3,436	-0.09%
2019/02/26	31	32.70	13	33.00	32.55	18	3,339	0.54%
2019/02/25	2	30.90	11	30.80	31.20	-9	2,972	-0.30%
2019/02/22	3	30.35	0	0.00	30.30	3	2,923	0.10%
2019/02/21	1	30.60	0	0.00	30.80	1	2,927	0.03%
2019/02/20	0	0.00	1	30.70	30.75	-1	2,971	-0.03%
2019/02/19	0	0.00	1	30.60	30.60	-1	2,943	-0.03%
2019/02/18	3	31.17	3	31.30	30.70	0	2,941	0.00%
2019/02/15	3	30.88	2	31.30	31.00	1	2,918	0.03%
2019/02/14	14	30.60	7	31.25	31.20	7	2,878	0.24%
2019/02/13	1	30.20	1	30.15	30.20	0	2,851	0.00%
2019/02/12	2	30.80	0	0.00	30.60	2	2,821	0.07%
2019/02/11	3	31.07	5	30.45	30.70	-2	2,757	-0.07%
2019/01/30	0	0.00	1	30.15	29.95	-1	2,692	-0.04%
2019/01/29	1	29.85	0	0.00	29.80	1	2,682	0.04%
2019/01/28	0	0.00	3	30.13	30.15	-3	2,676	-0.11%
2019/01/25	0	0.00	3	29.95	30.05	-3	2,701	-0.11%
2019/01/24	3	29.37	0	0.00	29.30	3	2,658	0.11%
2019/01/22	7	29.92	3	29.92	30.00	4	2,639	0.15%
2019/01/21	3	30.03	5	30.20	30.05	-2	2,591	-0.08%
2019/01/18	2	29.43	6	29.48	29.30	-4	2,512	-0.16%
2019/01/17	3	29.35	0	0.00	29.15	3	2,491	0.12%
2019/01/16	4	29.10	4	29.10	29.55	0	2,448	0.00%
2019/01/15	2	28.25	0	0.00	28.15	2	2,341	0.09%
2019/01/09	0	0.00	15	27.80	27.85	-15	2,264	-0.66%
2019/01/07	0	0.00	1	26.50	27.30	-1	2,172	-0.05%
2018/12/28	1	28.20	0	0.00	28.05	1	2,188	0.05%
2018/12/27	3	28.80	0	0.00	28.25	3	2,211	0.14%
2018/12/26	1	29.40	1	29.20	28.25	0	2,194	0.00%
2018/12/25	2	28.93	2	28.98	29.10	0	2,183	0.00%
2018/12/24	1	29.75	4	29.78	29.85	-3	2,183	-0.14%
2018/12/22	0	0.00	1	28.50	29.20	-1	2,119	-0.05%
2018/12/21	1	28.70	1	28.50	28.40	0	2,135	0.00%
2018/12/20	1	29.05	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	12	28.83	29.30	-12	2,155	-0.56%
2018/12/18	1	28.20	1	28.15	28.10	0	2,125	0.00%
2018/12/17	3	28.70	1	28.65	28.55	2	2,123	0.09%
2018/12/13	6	29.45	3	29.58	29.15	3	2,214	0.14%
2018/12/12	31	29.87	2	29.85	30.00	29	2,202	1.32%
2018/12/11	4	28.10	3	28.35	28.90	1	2,113	0.05%
2018/12/07	10	27.85	17	28.33	28.20	-7	2,176	-0.32%
2018/12/06	10	29.45	2	30.25	29.10	8	2,101	0.38%
2018/12/05	4	31.05	22	31.10	30.70	-18	2,055	-0.88%
2018/12/04	20	31.43	3	31.65	31.95	17	2,034	0.84%
2018/12/03	2	30.50	2	31.00	30.90	0	1,987	0.00%
2018/11/30	2	29.45	2	29.95	30.00	0	1,923	0.00%
2018/11/29	0	0.00	2	30.15	29.60	-2	1,891	-0.11%
2018/11/28	2	29.15	4	28.95	29.40	-2	1,809	-0.11%
2018/11/27	0	0.00	1	28.50	28.85	-1	1,772	-0.06%
2018/11/26	2	28.55	0	0.00	28.45	2	1,750	0.11%
2018/11/21	2	28.45	0	0.00	28.30	2	1,742	0.11%
2018/11/19	2	28.75	0	0.00	29.00	2	1,710	0.12%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/06	5	26.80	0	0.00	26.70	5	1,720	0.29%
2018/11/02	20	28.18	0	0.00	27.15	20	1,795	1.11%
2018/10/26	6	24.27	0	0.00	24.00	6	1,786	0.34%
2018/10/25	0	0.00	3	24.37	24.05	-3	1,820	-0.16%
2018/10/22	0.3	25.90	17	25.81	25.90	-16.8	1,847	-0.91%
2018/10/19	10	25.13	1	25.00	25.45	9	1,863	0.48%
2018/10/18	8	25.88	0	0.00	25.85	8	1,875	0.43%
2018/10/16	5	25.95	1	26.25	25.90	4	1,909	0.21%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/08	1	29.05	0	0.00	29.10	1	1,885	0.05%
2018/10/03	0	0.00	2	32.00	31.60	-2	1,883	-0.11%
2018/10/01	0	0.00	1	32.45	32.45	-1	1,906	-0.05%
2018/09/28	3	31.70	2	31.80	31.90	1	1,948	0.05%
2018/09/27	0	0.00	6	31.97	31.85	-6	1,955	-0.31%
2018/09/26	4	31.70	0	0.00	31.55	4	1,904	0.21%
2018/09/21	1	31.30	1	31.20	31.40	0	1,962	0.00%
2018/09/20	5	31.85	11	32.00	31.40	-6	2,000	-0.30%
2018/09/19	2	32.80	2	33.30	32.60	0	2,034	0.00%
2018/09/18	0	0.00	5	31.80	32.00	-5	1,990	-0.25%
2018/09/17	1	32.15	2	32.25	32.25	-1	2,018	-0.05%
2018/09/14	13	31.13	0	0.00	32.80	13	2,040	0.64%
2018/09/13	0	0.00	1	30.00	30.25	-1	1,972	-0.05%
2018/09/10	6	28.80	0	0.00	28.40	6	2,006	0.30%
2018/09/03	1	31.80	0	0.00	32.00	1	2,299	0.04%
2018/08/30	3	32.75	0	0.00	32.75	3	2,359	0.13%
2018/08/29	0	0.00	2	33.55	33.15	-2	2,396	-0.08%
2018/08/28	1	33.25	3	33.27	33.30	-2	2,399	-0.08%
2018/08/24	2	31.90	0	0.00	31.95	2	2,418	0.08%
2018/08/23	3	32.20	0	0.00	32.10	3	2,534	0.12%
2018/08/22	1	31.90	0	0.00	31.80	1	2,538	0.04%
2018/08/20	1	31.80	1	31.85	31.80	0	2,565	0.00%
2018/08/15	0	0.00	1	32.80	32.80	-1	2,621	-0.04%
2018/08/14	3.3	33.41	1	32.95	33.50	2.3	2,631	0.09%
2018/08/13	2	32.98	30	32.60	32.60	-28	2,627	-1.07%
2018/08/10	2	36.88	0	0.00	35.80	2	2,563	0.08%
2018/07/31	0	0.00	3	38.60	38.65	-3	2,586	-0.12%
2018/07/24	0	0.00	20	37.60	38.00	-20	2,620	-0.76%
2018/07/23	20	37.29	0	0.00	37.30	20	2,596	0.77%
2018/07/17	3	38.40	0	0.00	38.00	3	2,771	0.11%
2018/07/10	0	0.00	3	37.85	37.75	-3	2,944	-0.10%
2018/07/09	3	38.50	0	0.00	37.80	3	3,295	0.09%
2018/07/03	0	0.00	7	37.61	37.60	-7	3,303	-0.21%
2018/06/29	0	0.00	1	37.60	37.60	-1	3,293	-0.03%
2018/06/28	4	40.14	1	40.45	40.00	3	3,311	0.09%
2018/06/27	1	40.35	1	40.60	40.35	0	3,296	0.00%
2018/06/26	1.5	40.48	0	0.00	40.20	1.5	3,309	0.05%
2018/06/25	0	0.00	1	42.00	41.25	-1	3,337	-0.03%
2018/06/22	0	0.00	4	40.95	41.05	-4	3,324	-0.12%
2018/06/20	1	40.75	0	0.00	40.85	1	3,344	0.03%
2018/06/19	3	41.80	2	41.75	41.50	1	3,344	0.03%
2018/06/14	3	41.75	0	0.00	41.65	3	3,314	0.09%
2018/06/13	4	41.59	0	0.00	41.45	4	3,282	0.12%
2018/06/12	8	42.97	2	42.95	42.20	6	3,249	0.18%
2018/06/11	3	41.10	2	41.10	41.50	1	3,079	0.03%
2018/06/07	2	41.20	2	40.75	40.65	0	3,184	0.00%
2018/06/06	1	40.45	1	40.75	40.70	0	3,253	0.00%
2018/06/05	0	0.00	7	40.50	40.05	-7	3,324	-0.21%
2018/06/04	0	0.00	1	40.40	40.30	-1	3,317	-0.03%
2018/06/01	2	39.88	0	0.00	39.85	2	3,321	0.06%
2018/05/31	0	0.00	2	39.90	39.85	-2	3,334	-0.06%
2018/05/30	2	39.10	1	38.85	38.85	1	3,286	0.03%
2018/05/25	1	39.70	0	0.00	39.20	1	3,448	0.03%
2018/05/21	0	0.00	7	39.00	39.10	-7	3,453	-0.20%
2018/05/17	2	39.48	0	0.00	39.25	2	3,513	0.06%
2018/05/11	0	0.00	10	38.80	38.50	-10	3,703	-0.27%
2018/05/10	1	39.58	0	0.00	39.05	1	3,711	0.03%
2018/05/09	0	0.00	2	38.00	38.40	-2	3,736	-0.05%
2018/05/08	5	38.00	0	0.00	37.85	5	3,789	0.13%
2018/05/07	5	38.35	10.4	38.00	37.95	-5.4	3,852	-0.14%
2018/05/04	2	38.25	0	0.00	38.15	2	3,982	0.05%
2018/05/03	6	38.25	1	38.35	38.15	5	4,055	0.12%
2018/04/26	0	0.00	2	39.10	39.00	-2	4,253	-0.05%
2018/04/25	3	39.32	1	39.75	39.90	2	4,308	0.05%
2018/04/24	1	39.90	0	0.00	39.55	1	4,371	0.02%
2018/04/23	0	0.00	2	41.80	41.25	-2	4,359	-0.05%
2018/04/19	1	43.25	1	43.50	43.10	0	4,430	0.00%
2018/04/18	7	42.98	0	0.00	42.85	7	4,569	0.15%
2018/04/17	1	43.00	0	0.00	42.65	1	4,625	0.02%
2018/04/16	0	0.00	5	43.60	43.40	-5	4,656	-0.11%
2018/04/13	9	44.43	9	44.46	43.95	0	4,860	0.00%
2018/04/12	5	41.91	2	41.00	42.30	3	5,110	0.06%
2018/04/03	1	42.75	0	0.00	42.50	1	5,469	0.02%
2018/03/31	0	0.00	1	43.85	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	4	43.20	43.15	-4	5,713	-0.07%
2018/03/29	0	0.00	2	43.28	43.05	-2	5,768	-0.03%
2018/03/28	3	43.12	0	0.00	43.05	3	5,779	0.05%
2018/03/26	0	0.00	1	41.65	41.75	-1	5,918	-0.02%
2018/03/23	1	41.20	0	0.00	41.20	1	5,934	0.02%
2018/03/22	3	42.38	0	0.00	42.25	3	5,938	0.05%
2018/03/21	1	42.90	0	0.00	42.55	1	6,059	0.02%
2018/03/20	1	42.30	0	0.00	42.15	1	6,083	0.02%
2018/03/16	1	43.00	2	42.65	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	2	42.95	42.95	-2	6,249	-0.03%
2018/03/14	2	43.70	2	43.43	43.25	0	6,329	0.00%
2018/03/13	4	43.00	5	43.55	43.55	-1	6,380	-0.02%
2018/03/12	3	43.45	5	43.55	43.25	-2	6,518	-0.03%
2018/03/09	2	43.20	1	43.25	43.20	1	6,528	0.02%
2018/03/08	1	42.50	0	0.00	42.50	1	6,468	0.02%
2018/03/07	2	42.45	0	0.00	42.45	2	6,481	0.03%
2018/03/06	1	42.50	0	0.00	42.20	1	6,567	0.02%
2018/03/05	11	43.14	2	42.35	42.35	9	6,667	0.13%
2018/03/02	7	43.51	3	43.45	43.20	4	6,704	0.06%
2018/03/01	3	42.88	0	0.00	43.30	3	6,668	0.04%
2018/02/27	1	42.40	2	42.35	42.40	-1	6,750	-0.01%
2018/02/26	5	42.00	0	0.00	42.35	5	6,778	0.07%
2018/02/23	1	41.80	1	42.00	41.60	0	6,778	0.00%
2018/02/22	0	0.00	3	40.80	41.45	-3	6,832	-0.04%
2018/02/09	2	38.35	0	0.00	39.45	2	6,936	0.03%
2018/02/08	0	0.00	43	39.84	39.80	-43	6,955	-0.62%
2018/02/07	1	41.80	1	41.15	41.30	0	7,144	0.00%
2018/02/06	3	40.00	0	0.00	40.50	3	7,439	0.04%
2018/02/02	0	0.00	3	43.40	43.25	-3	7,397	-0.04%
2018/02/01	4	44.29	0	0.00	43.60	4	7,484	0.05%
2018/01/31	41	43.83	0	0.00	44.05	41	7,600	0.54%
2018/01/30	1	44.35	6	43.68	43.65	-5	7,710	-0.06%
2018/01/29	0	0.00	2	44.43	43.60	-2	7,968	-0.03%
2018/01/26	2	43.58	0	0.00	43.10	2	7,980	0.03%
2018/01/25	2	43.48	9	43.26	43.05	-7	8,232	-0.09%
2018/01/24	1	41.85	1	41.90	41.85	0	8,277	0.00%
2018/01/23	0	0.00	3	42.25	42.15	-3	8,480	-0.04%
2018/01/22	1	42.30	1	42.00	41.90	0	8,993	0.00%
2018/01/19	0	0.00	5	41.84	41.70	-5	9,081	-0.06%
2018/01/18	1	43.40	2	43.05	42.50	-1	9,067	-0.01%
2018/01/16	8	43.33	2	43.30	43.10	6	9,125	0.07%
2018/01/15	4	44.51	3	44.00	44.00	1	9,125	0.01%
2018/01/12	4	44.10	4	44.35	44.60	0	9,108	0.00%
2018/01/11	1	43.20	0	0.00	43.35	1	9,218	0.01%
2018/01/10	3	43.80	1	43.80	43.65	2	9,373	0.02%
2018/01/09	2	45.78	4	44.76	44.05	-2	9,536	-0.02%
2018/01/08	17	45.06	18	44.85	44.90	-1	9,404	-0.01%
2018/01/05	12	42.78	3	43.08	42.80	9	8,875	0.10%
2018/01/04	3	41.40	0	0.00	41.40	3	8,731	0.03%
2018/01/03	1	42.05	4	42.03	41.75	-3	8,915	-0.03%
2018/01/02	5	41.05	5	41.29	41.10	0	9,051	0.00%