致伸 (4915)-元大-內湖券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	2	94.85	3	96.37	96.40	-1	6,265	-0.02%
2024/05/21	1	95.20	1	95.19	93.70	0	6,315	0.00%
2024/05/20	3	94.07	1	95.70	93.50	2	6,270	0.03%
2024/05/16	1	94.40	1	95.20	95.20	0	6,186	0.00%
2024/05/15	1	93.50	1	94.28	93.60	0	6,167	0.00%
2024/05/14	0	0.00	0.3	94.10	95.90	-0.3	6,226	0.00%
2024/05/13	0	0.00	5	95.06	95.30	-5	6,199	-0.08%
2024/05/10	0	0.00	1	95.90	94.90	-1	6,168	-0.02%
2024/05/09	7	97.21	4	96.80	96.00	3	6,135	0.05%
2024/05/08	3	96.91	7.2	98.42	99.20	-4.1	6,069	-0.07%
2024/05/07	0	0.00	1	95.00	96.20	-1	5,972	-0.02%
2024/05/06	0	0.00	0.4	96.51	96.20	-0.4	5,933	-0.01%
2024/05/03	2	95.25	4.3	96.74	96.40	-2.3	5,857	-0.04%
2024/05/02	3	96.70	4	94.55	94.60	-1	5,742	-0.02%
2024/04/30	4	95.18	8	97.44	97.00	-4	5,565	-0.07%
2024/04/29	2	87.90	2.5	88.85	89.10	-0.5	5,238	-0.01%
2024/04/26	0	0.00	1	86.60	87.40	-1	5,220	-0.02%
2024/04/25	1.3	85.35	2	85.50	85.50	-0.8	5,202	-0.01%
2024/04/24	8	88.68	9	88.32	87.70	-1	5,205	-0.02%
2024/04/23	0	0.00	1	87.10	88.00	-1	5,167	-0.02%
2024/04/22	0	0.00	1.1	85.84	85.80	-1.1	5,116	-0.02%
2024/04/19	0.2	86.67	1	86.10	85.40	-0.9	5,068	-0.02%
2024/04/18	0	86.20	0	0.00	87.00	0	4,989	0.00%
2024/04/17	1.5	85.20	0	0.00	85.30	1.5	4,938	0.03%
2024/04/16	0.1	84.60	11	84.49	84.70	-10.9	4,932	-0.22%
2024/04/15	0	0.00	1.1	84.91	85.30	-1.1	4,895	-0.02%
2024/04/12	2	85.10	0	0.00	85.00	2	4,934	0.04%
2024/04/11	2	84.50	2.1	84.47	86.80	-0.1	4,916	0.00%
2024/04/10	6	84.38	3	84.57	84.70	3	4,936	0.06%
2024/04/09	0	0.00	3	83.10	83.30	-3	4,947	-0.06%
2024/04/08	3	82.57	0	0.00	82.50	3	4,973	0.06%
2024/04/03	0.1	82.50	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	1	83.30	0	0.00	82.70	1	4,986	0.02%
2024/04/01	1.1	83.46	5.3	82.94	82.70	-4.2	5,017	-0.08%
2024/03/29	4.2	84.90	2.1	84.51	83.70	2.1	4,986	0.04%
2024/03/28	6	87.07	7.8	87.25	85.80	-1.8	4,785	-0.04%
2024/03/27	0.9	84.46	4	85.95	85.20	-3.2	4,614	-0.07%
2024/03/26	2.4	82.45	5.3	81.99	82.10	-3	4,584	-0.06%
2024/03/25	1.3	82.53	2	82.55	82.80	-0.7	4,669	-0.02%
2024/03/22	11.1	85.09	7.3	84.63	84.50	3.8	4,739	0.08%
2024/03/21	8.1	85.40	11.4	86.16	86.70	-3.3	4,831	-0.07%
2024/03/20	9.6	87.39	31	87.75	85.50	-21.4	4,867	-0.44%
2024/03/19	6	84.37	14.1	83.94	85.00	-8.1	4,775	-0.17%
2024/03/18	2	80.00	1	80.30	80.20	1	4,679	0.02%
2024/03/15	1	79.40	1.2	78.95	78.70	-0.2	4,653	0.00%
2024/03/14	3.1	78.57	3	79.60	79.50	0.1	4,607	0.00%
2024/03/13	6.1	78.75	6.1	79.20	78.70	0	4,524	0.00%
2024/03/12	0.4	77.10	2.1	76.68	77.50	-1.7	4,410	-0.04%
2024/03/11	2.1	74.38	1.1	73.85	74.60	1	4,378	0.02%
2024/03/08	7.7	73.76	16	73.99	73.30	-8.3	4,365	-0.19%
2024/03/07	1.4	76.20	15	75.82	75.80	-13.6	4,238	-0.32%
2024/03/06	3.1	75.93	3	76.20	76.90	0.1	4,203	0.00%
2024/03/05	5.4	75.28	2	76.55	76.80	3.4	4,210	0.08%
2024/03/04	2.4	75.49	7.1	75.66	75.70	-4.7	4,155	-0.11%
2024/03/01	2	73.10	1	73.40	73.10	1	4,067	0.02%
2024/02/29	0.1	72.00	4.1	72.29	72.80	-4.1	4,014	-0.10%
2024/02/27	9.6	71.84	10	71.55	72.00	-0.4	3,969	-0.01%
2024/02/26	3.1	71.84	2	72.10	72.00	1.1	3,924	0.03%
2024/02/23	0.1	71.90	4.3	72.31	72.40	-4.2	3,887	-0.11%
2024/02/22	3	71.13	16.2	71.20	71.20	-13.2	3,832	-0.34%
2024/02/21	6	69.38	4	69.78	68.90	2	3,686	0.05%
2024/02/20	2.2	68.90	1	68.90	68.90	1.2	3,651	0.03%
2024/02/19	1.5	68.80	3.5	68.96	69.10	-2	3,650	-0.05%
2024/02/16	0.2	68.43	2	68.65	68.30	-1.8	3,645	-0.05%
2024/02/15	0.1	67.80	4.1	68.15	68.50	-4	3,661	-0.11%
2024/02/05	1	66.50	5	66.60	66.60	-4	3,579	-0.11%
2024/02/02	3	66.40	1	66.20	66.50	2	3,606	0.06%
2024/02/01	0.1	66.03	0	0.00	66.50	0.1	3,653	0.00%
2024/01/31	0	65.80	5	65.78	65.70	-5	3,689	-0.13%
2024/01/30	3	66.10	3	66.50	65.80	0	3,775	0.00%
2024/01/24	1	65.20	0	0.00	65.10	1	4,247	0.02%
2024/01/22	7	65.14	5	65.50	64.80	2	4,254	0.05%
2024/01/18	1	64.80	1	65.00	64.80	0	4,279	0.00%
2024/01/17	1	65.41	0.1	65.70	65.30	1	4,274	0.02%
2024/01/16	2	65.20	0.1	66.00	65.90	2	4,329	0.05%
2024/01/15	0.5	65.86	0	65.63	65.80	0.5	4,353	0.01%
2024/01/11	5.1	65.01	0	0.00	65.00	5.1	4,394	0.12%
2024/01/08	3.1	64.61	0.4	64.45	65.50	2.7	4,407	0.06%
2024/01/04	0.1	66.51	0	0.00	67.20	0.1	4,322	0.00%
2024/01/03	0.2	67.54	0	0.00	67.20	0.2	4,297	0.01%
2024/01/02	2	67.60	2	67.50	67.50	0	4,282	0.00%
2023/12/29	1	66.80	1	67.40	67.70	0	4,260	0.00%
2023/12/28	2	66.85	26	66.98	67.10	-24	4,221	-0.57%
2023/12/27	1	65.70	14	66.00	66.40	-13	4,208	-0.31%
2023/12/26	0	0.00	1	66.00	66.10	-1	4,168	-0.02%
2023/12/25	0	0.00	4	66.00	66.00	-4	4,151	-0.10%
2023/12/22	7	65.33	1	65.30	65.70	6	4,124	0.15%
2023/12/21	4	66.48	4	65.98	66.20	0	4,084	0.00%
2023/12/20	4.1	66.72	6	67.13	67.10	-1.9	4,009	-0.05%
2023/12/19	13.1	66.22	1	65.90	65.90	12.1	3,879	0.31%
2023/12/18	0	67.80	1	66.80	66.60	-1	3,773	-0.03%
2023/12/15	20.2	67.26	9	67.23	66.20	11.1	3,702	0.30%
2023/12/14	4.2	66.01	4	66.25	66.80	0.2	3,588	0.00%
2023/12/13	3	65.50	2	64.70	65.70	1	3,517	0.03%
2023/12/12	1	63.41	1	64.40	64.20	0	3,520	0.00%
2023/12/11	0	63.60	0	0.00	63.50	0	3,570	0.00%
2023/12/08	0	64.00	4	63.80	63.80	-4	3,727	-0.11%
2023/12/07	0	64.00	8.7	63.88	63.80	-8.6	4,022	-0.21%
2023/12/06	7.5	64.02	2.1	63.95	63.90	5.4	4,072	0.13%
2023/12/05	4.1	64.73	1	64.40	64.70	3.1	4,088	0.08%
2023/12/04	2	64.95	0	0.00	64.80	2	4,222	0.05%
2023/12/01	1	65.10	0.1	65.30	65.20	1	4,303	0.02%
2023/11/30	4	65.10	1	65.10	64.50	3	4,396	0.07%
2023/11/29	3	65.67	0	0.00	65.50	3	4,342	0.07%
2023/11/24	0.5	64.72	0	0.00	64.60	0.5	4,391	0.01%
2023/11/22	0	64.00	3	64.10	64.20	-3	4,419	-0.07%
2023/11/21	4	64.37	0.1	64.40	64.10	3.9	4,436	0.09%
2023/11/16	1	63.40	1.1	63.71	63.80	-0.1	4,407	0.00%
2023/11/15	3	63.73	0.5	63.76	63.70	2.5	4,398	0.06%
2023/11/14	7	63.97	0	0.00	63.70	7	4,358	0.16%
2023/11/10	1	64.50	0	0.00	64.30	1	4,368	0.02%
2023/11/08	2	63.80	5.2	64.40	64.30	-3.2	4,333	-0.07%
2023/11/07	13.2	63.34	15	63.49	63.40	-1.8	4,293	-0.04%
2023/11/06	5	63.87	8	64.54	64.60	-3	4,229	-0.07%
2023/11/03	9.1	62.81	2	62.90	63.30	7.1	4,184	0.17%
2023/11/02	0.2	62.83	0	0.00	63.10	0.2	4,161	0.00%
2023/11/01	26.7	63.44	14	63.32	62.40	12.7	4,091	0.31%
2023/10/26	1	68.90	0	0.00	69.00	1	4,012	0.02%
2023/10/25	0.1	70.54	0	0.00	70.70	0.1	4,103	0.00%
2023/10/23	1	70.30	0.1	70.70	70.20	0.9	4,025	0.02%
2023/10/20	0.1	69.27	20.1	67.81	68.80	-20	4,015	-0.50%
2023/10/19	0.4	69.54	0	0.00	70.30	0.4	4,015	0.01%
2023/10/18	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2023/10/17	15	70.17	7	70.67	69.90	8	4,062	0.20%
2023/10/16	5	70.00	2	70.10	69.90	3	4,098	0.07%
2023/10/13	3.6	72.36	3	72.00	71.70	0.6	4,124	0.01%
2023/10/11	1	70.80	5.5	71.26	71.20	-4.5	4,123	-0.11%
2023/10/06	2	70.45	0	0.00	70.00	2	4,156	0.05%
2023/10/05	2.1	69.68	3	70.20	71.00	-0.9	4,178	-0.02%
2023/10/04	2	69.05	0	0.00	69.30	2	4,164	0.05%
2023/10/03	0	0.00	3	69.77	69.50	-3	4,146	-0.07%
2023/10/02	4	69.25	2.9	69.27	69.10	1.1	4,167	0.03%
2023/09/28	2	69.55	0	0.00	69.20	2	4,223	0.05%
2023/09/27	2.2	69.14	0	0.00	69.40	2.2	4,276	0.05%
2023/09/26	6	71.70	1	72.00	70.20	5	4,428	0.11%
2023/09/25	1.1	71.50	5	71.52	71.70	-4	4,468	-0.09%
2023/09/22	3	69.60	1	70.70	70.30	2	4,495	0.04%
2023/09/21	3	69.73	2.1	70.43	70.00	0.9	4,626	0.02%
2023/09/20	6.1	71.08	12.1	70.84	70.90	-6	4,615	-0.13%
2023/09/19	0	0.00	3	72.90	73.00	-3	4,529	-0.07%
2023/09/18	1.2	72.43	2	72.40	72.30	-0.9	4,483	-0.02%
2023/09/15	5.1	72.29	12	72.24	71.90	-6.9	4,428	-0.16%
2023/09/14	4.2	72.13	16	71.86	71.80	-11.8	4,349	-0.27%
2023/09/13	14.1	71.64	17.2	71.98	71.70	-3.1	4,260	-0.07%
2023/09/12	23	70.83	100.2	70.38	70.40	-77.2	4,110	-1.88%
2023/09/11	1.1	67.99	6	68.50	67.90	-5	3,817	-0.13%
2023/09/08	6.2	68.33	0	0.00	68.30	6.2	3,782	0.16%
2023/09/07	10.2	68.96	5	69.14	68.30	5.2	3,796	0.14%
2023/09/06	3	67.53	10	67.96	68.00	-7	3,658	-0.19%
2023/09/05	6.1	67.64	4.1	67.63	67.80	2	3,589	0.06%
2023/09/04	1	65.31	2	65.90	65.80	-1	3,513	-0.03%
2023/09/01	0	65.62	2	66.00	65.90	-2	3,514	-0.06%
2023/08/31	0	0.00	17	66.25	66.30	-17	3,556	-0.48%
2023/08/30	2.5	65.94	1	65.90	65.90	1.5	3,579	0.04%
2023/08/28	1	64.80	1	64.60	64.40	0	3,572	0.00%
2023/08/25	0	0.00	1	64.90	65.20	-1	3,587	-0.03%
2023/08/24	2.1	64.55	4	64.80	64.80	-1.9	3,597	-0.05%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/22	0	0.00	1	64.30	63.90	-1	3,721	-0.03%
2023/08/18	3	64.17	4	64.37	63.90	-1	3,901	-0.03%
2023/08/17	2.2	64.01	0	0.00	64.50	2.2	3,928	0.06%
2023/08/16	0	64.00	3	63.77	64.50	-3	3,929	-0.08%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	1.1	61.75	1	62.00	61.90	0.1	3,906	0.00%
2023/08/11	0	63.00	2	62.85	62.80	-2	3,924	-0.05%
2023/08/09	0	0.00	1	63.90	63.90	-1	3,923	-0.03%
2023/08/08	5	63.86	5	63.70	63.60	0	3,916	0.00%
2023/08/07	0	0.00	3	64.63	64.60	-3	3,912	-0.08%
2023/08/04	1	63.49	0	0.00	63.30	1	3,897	0.03%
2023/08/02	4.1	63.76	1	63.70	64.00	3.1	3,880	0.08%
2023/08/01	1.1	65.09	8	64.86	65.90	-7	3,874	-0.18%
2023/07/31	1.1	65.39	4	65.10	64.50	-2.9	3,913	-0.07%
2023/07/28	15.5	65.78	18	66.23	66.00	-2.6	3,870	-0.07%
2023/07/27	0	64.60	0	0.00	64.40	0	3,885	0.00%
2023/07/26	1	64.50	2	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	3	64.17	64.70	-3	3,848	-0.08%
2023/07/24	1	63.10	3	63.53	63.60	-2	3,823	-0.05%
2023/07/21	1.1	64.41	3.1	65.65	64.40	-2	3,803	-0.05%
2023/07/19	0	0.00	10.1	63.10	62.90	-10.1	3,724	-0.27%
2023/07/18	4.2	64.84	6	64.50	64.60	-1.8	3,711	-0.05%
2023/07/17	2	63.60	4	63.68	64.10	-2	3,697	-0.05%
2023/07/14	0.1	63.60	0	0.00	63.60	0.1	3,723	0.00%
2023/07/13	1.1	63.61	3	64.00	63.30	-2	3,730	-0.05%
2023/07/12	0	62.00	0	0.00	62.90	0	3,709	0.00%
2023/07/11	0	0.00	13	61.82	62.00	-13	3,679	-0.35%
2023/07/10	2	60.90	0	0.00	60.50	2	3,681	0.06%
2023/07/07	13.2	60.80	0	0.00	60.60	13.2	3,693	0.36%
2023/07/06	24	61.73	11.1	62.30	61.70	13	3,673	0.35%
2023/07/05	3	62.80	5	62.82	63.00	-2	3,596	-0.06%
2023/07/04	46	61.61	1	61.30	61.40	45	3,530	1.27%
2023/07/03	48	65.91	0	0.00	65.90	48	3,373	1.42%
2023/06/30	0	0.00	1	65.50	65.80	-1	3,307	-0.03%
2023/06/29	4	67.85	5	66.42	65.80	-1	3,259	-0.03%
2023/06/28	3	65.13	2	65.45	65.50	1	3,103	0.03%
2023/06/27	5	64.12	36.1	63.82	64.50	-31.1	3,082	-1.01%
2023/06/26	4	64.70	0	0.00	64.60	4	3,075	0.13%
2023/06/21	0	0.00	1	65.70	65.90	-1	3,081	-0.03%
2023/06/20	3	64.60	0	0.00	65.00	3	3,106	0.10%
2023/06/19	2	65.20	0	0.00	65.40	2	3,115	0.06%
2023/06/16	2	66.20	3	66.07	65.70	-1	3,124	-0.03%
2023/06/15	1	65.60	1	65.90	66.00	0	3,130	0.00%
2023/06/14	3	65.70	0	0.00	65.70	3	3,189	0.09%
2023/06/13	4	65.95	8	66.32	66.30	-4	3,252	-0.12%
2023/06/09	0	0.00	15	65.47	65.40	-15	3,219	-0.47%
2023/06/08	0	0.00	11	65.03	64.90	-11	3,243	-0.34%
2023/06/07	0	0.00	2	64.55	64.50	-2	3,259	-0.06%
2023/06/06	9	64.50	2	65.30	64.60	7	3,312	0.21%
2023/06/05	5	65.40	21	65.04	65.40	-16	3,279	-0.49%
2023/06/01	1	64.80	12	64.80	64.70	-11	3,416	-0.32%
2023/05/31	1	64.30	4	63.95	64.60	-3	3,537	-0.08%
2023/05/30	1.1	64.20	6	64.02	64.00	-4.9	3,695	-0.13%
2023/05/29	1.1	64.30	1	64.00	64.40	0.1	3,896	0.00%
2023/05/26	8	64.66	0	0.00	64.10	8	3,999	0.20%
2023/05/25	7	64.54	21	64.10	64.60	-14	3,927	-0.36%
2023/05/24	4	62.75	2	62.85	62.70	2	3,816	0.05%
2023/05/23	0	0.00	1.5	63.30	63.40	-1.5	3,802	-0.04%
2023/05/22	0	0.00	3	62.97	63.10	-3	3,776	-0.08%
2023/05/19	1	62.70	0	62.50	62.70	1	3,766	0.03%
2023/05/18	1	62.20	1	62.50	62.50	0	3,817	0.00%
2023/05/17	1	63.10	10	62.85	62.60	-9	3,832	-0.23%
2023/05/16	0	0.00	6	62.47	62.50	-6	3,798	-0.16%
2023/05/15	1	61.40	3	61.60	61.70	-2	3,781	-0.05%
2023/05/12	1	61.30	3	61.40	61.80	-2	3,888	-0.05%
2023/05/11	5	61.04	0	0.00	60.80	5	3,938	0.13%
2023/05/10	1	62.60	11.4	62.41	62.20	-10.4	3,932	-0.27%
2023/05/09	1	61.50	5	61.84	61.70	-4	3,953	-0.10%
2023/05/08	29	61.96	8	61.60	61.60	21	3,971	0.53%
2023/05/05	7	62.61	23	62.83	62.50	-16	4,006	-0.40%
2023/05/04	1	62.40	5	62.40	62.20	-4	3,977	-0.10%
2023/05/03	7	62.60	21	62.51	62.50	-14	4,012	-0.35%
2023/04/28	2	59.90	2	59.90	60.00	0	3,983	0.00%
2023/04/26	2	58.40	5	58.72	58.80	-3	3,982	-0.08%
2023/04/25	1	59.90	4	59.40	58.90	-3	3,991	-0.08%
2023/04/24	1	60.10	2	59.40	59.90	-1	3,977	-0.03%
2023/04/21	6	60.23	7	60.16	59.80	-1	3,965	-0.03%
2023/04/20	3	60.57	2	60.70	60.50	1	3,968	0.03%
2023/04/19	6	61.77	2	61.75	61.40	4	3,951	0.10%
2023/04/18	16	61.55	0	0.00	61.40	16	3,944	0.41%
2023/04/17	4	61.70	1	61.40	61.60	3	3,932	0.08%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/13	1	61.30	3	61.10	61.00	-2	3,865	-0.05%
2023/04/12	2	60.95	3	60.87	61.10	-1	3,848	-0.03%
2023/04/11	0	0.00	2	60.60	60.70	-2	3,841	-0.05%
2023/04/10	0	0.00	2	60.80	60.80	-2	3,833	-0.05%
2023/04/06	0	0.00	2	60.00	61.00	-2	3,809	-0.05%
2023/03/31	4	60.75	0	0.00	60.40	4	3,827	0.10%
2023/03/30	5	60.92	0	0.00	61.10	5	3,831	0.13%
2023/03/29	3	60.70	0	0.00	60.80	3	3,865	0.08%
2023/03/28	4.3	60.47	0	0.00	60.30	4.3	3,947	0.11%
2023/03/27	3	61.67	3	61.97	61.30	0	3,941	0.00%
2023/03/24	2	61.40	0	0.00	61.20	2	3,943	0.05%
2023/03/22	4.2	60.78	2	60.60	61.00	2.2	3,959	0.06%
2023/03/21	1	60.90	2	60.50	60.80	-1	4,037	-0.02%
2023/03/20	1	60.20	22	60.00	60.20	-21	4,076	-0.52%
2023/03/17	6	59.38	1	59.40	59.50	5	4,114	0.12%
2023/03/16	4.1	59.82	37	60.13	59.30	-32.9	4,099	-0.80%
2023/03/15	3.1	61.00	2	61.15	60.70	1.1	4,078	0.03%
2023/03/14	0.2	61.40	1	61.10	61.00	-0.8	4,117	-0.02%
2023/03/13	3	60.76	0	0.00	61.80	3	4,171	0.07%
2023/03/10	6.1	61.72	1	61.80	61.60	5.1	4,244	0.12%
2023/03/09	8	62.83	10	63.04	62.30	-2	4,331	-0.05%
2023/03/08	6.1	62.42	3	62.37	62.80	3.1	4,351	0.07%
2023/03/07	8.3	62.84	10	62.94	62.30	-1.7	4,460	-0.04%
2023/03/06	22.1	62.74	31	62.34	62.40	-8.9	4,434	-0.20%
2023/03/03	24	62.60	5	61.92	62.00	19	4,488	0.42%
2023/03/02	9	61.10	20.1	62.23	62.70	-11.1	4,582	-0.24%
2023/03/01	24	58.96	9	60.82	61.00	15	4,677	0.32%
2023/02/24	9	59.44	30.1	59.90	59.70	-21.1	4,599	-0.46%
2023/02/23	21	58.21	2	58.20	58.20	19	4,526	0.42%
2023/02/22	18	58.19	0	0.00	58.10	18	4,701	0.38%
2023/02/21	1	59.30	3	59.20	59.00	-2	4,795	-0.04%
2023/02/20	0	0.00	1	59.30	59.20	-1	4,865	-0.02%
2023/02/17	2	58.60	4	59.05	58.80	-2	5,006	-0.04%
2023/02/16	4	58.68	5	58.62	58.50	-1	5,127	-0.02%
2023/02/15	2	58.90	5	58.98	59.00	-3	5,358	-0.06%
2023/02/14	2	58.60	1	58.90	58.60	1	5,444	0.02%
2023/02/13	0	0.00	11	58.30	58.50	-11	5,537	-0.20%
2023/02/10	13	59.20	3	59.00	58.10	10	5,676	0.18%
2023/02/09	2	59.05	2	58.80	59.30	0	5,673	0.00%
2023/02/08	2	58.50	2	58.70	58.50	0	5,727	0.00%
2023/02/07	10	57.70	18	58.02	58.60	-8	5,831	-0.14%
2023/02/06	4	58.80	9	58.70	58.70	-5	5,979	-0.08%
2023/02/03	6	59.35	15	59.21	59.70	-9	6,177	-0.15%
2023/02/02	19	58.88	22.1	58.40	59.10	-3.1	6,313	-0.05%
2023/02/01	0	58.35	29	58.40	58.50	-29	6,371	-0.46%
2023/01/31	1	57.60	15	57.63	57.50	-14	6,330	-0.22%
2023/01/30	10	57.10	6	57.32	57.00	4	6,281	0.06%
2023/01/17	1	56.20	1	56.20	56.40	0	6,316	0.00%
2023/01/16	0	0.00	3	56.40	56.40	-3	6,323	-0.05%
2023/01/13	5	56.82	1	57.40	56.40	4	6,329	0.06%
2023/01/12	0	0.00	3	57.27	57.20	-3	6,403	-0.05%
2023/01/10	2	56.70	11	56.76	57.00	-9	6,435	-0.14%
2023/01/09	12	57.19	22	57.37	57.10	-10	6,421	-0.16%
2023/01/06	3	56.77	5	56.62	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	4	56.90	56.60	-4	6,443	-0.06%
2023/01/04	0	0.00	1	56.10	56.10	-1	6,455	-0.02%
2022/12/30	5	56.00	0	0.00	55.50	5	6,521	0.08%
2022/12/29	0	0.00	1	55.70	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	1	55.20	55.30	-1	6,635	-0.02%
2022/12/22	0	56.00	1	55.70	55.60	-1	6,896	-0.01%
2022/12/21	0	0.00	1	56.30	55.90	-1	6,928	-0.01%
2022/12/20	1	55.50	2	56.35	55.20	-1	6,955	-0.01%
2022/12/16	5	57.32	2	57.45	57.40	3	6,907	0.04%
2022/12/15	1	57.90	13	57.92	58.30	-12	6,888	-0.17%
2022/12/13	3	57.63	3	58.60	57.40	0	6,803	0.00%
2022/12/12	1	57.90	0	0.00	57.60	1	6,701	0.01%
2022/12/09	6	57.70	0	0.00	57.80	6	6,669	0.09%
2022/12/08	1	57.90	1	57.90	57.70	0	6,649	0.00%
2022/12/07	18	57.48	4	57.38	57.20	14	6,615	0.21%
2022/12/06	5	57.54	8	57.93	57.20	-3	6,594	-0.05%
2022/12/05	2	57.95	11.3	58.01	57.80	-9.3	6,615	-0.14%
2022/12/02	13	58.30	11	58.56	58.30	2	6,686	0.03%
2022/12/01	17	58.17	15	58.14	58.00	2	6,595	0.03%
2022/11/30	1.1	56.82	1	57.00	57.70	0.1	6,517	0.00%
2022/11/29	32	56.71	7	56.86	56.70	25	6,446	0.39%
2022/11/28	3.2	57.77	2	57.75	57.40	1.2	6,312	0.02%
2022/11/25	35	57.93	12	58.15	57.80	23	6,251	0.37%
2022/11/24	10	57.33	19	57.64	58.20	-9	6,154	-0.15%
2022/11/23	29	58.41	23.1	58.37	58.20	5.9	5,985	0.10%
2022/11/22	7	57.06	12	56.85	56.70	-5	5,716	-0.09%
2022/11/21	8.1	56.17	10	56.28	56.20	-1.9	5,601	-0.03%
2022/11/18	21	56.20	2	56.60	55.50	19	5,542	0.34%
2022/11/17	28	56.26	7	56.35	56.90	21	5,371	0.39%
2022/11/16	4	55.40	4	55.70	55.70	0	5,318	0.00%
2022/11/15	7	55.51	9.5	55.89	55.80	-2.5	5,260	-0.05%
2022/11/14	11	55.54	11	55.42	55.60	0	5,186	0.00%
2022/11/11	39.3	55.01	14	54.79	54.50	25.3	5,120	0.49%
2022/11/10	10	53.32	5	53.10	53.00	5	4,940	0.10%
2022/11/09	4	54.08	10	53.98	54.10	-6	4,854	-0.12%
2022/11/08	28	54.53	17	54.39	53.90	11	4,775	0.23%
2022/11/07	17	55.09	19	54.90	55.10	-2	4,676	-0.04%
2022/11/04	18	54.16	4	54.15	54.00	14	4,657	0.30%
2022/11/03	10	54.50	2	55.10	54.90	8	4,634	0.17%
2022/11/02	32	54.39	11	54.47	54.50	21	4,583	0.46%
2022/11/01	18	53.30	10	53.22	53.20	8	4,436	0.18%
2022/10/31	42	54.53	17	54.37	54.10	25	4,267	0.59%
2022/10/28	12	54.99	2	54.30	54.60	10	4,116	0.24%
2022/10/27	0	55.10	0	0.00	55.50	0	4,081	0.00%
2022/10/26	2	54.35	1	54.80	54.40	1	4,173	0.02%
2022/10/25	6	55.45	2	55.10	54.70	4	4,335	0.09%
2022/10/24	12	57.90	2	57.40	57.50	10	4,658	0.21%
2022/10/21	1	57.30	2	57.00	56.60	-1	4,890	-0.02%
2022/10/20	1	56.31	0	0.00	57.20	1	5,012	0.02%
2022/10/19	3	60.03	1	59.20	59.00	2	5,105	0.04%
2022/10/18	3	60.90	1	61.50	60.10	2	5,323	0.04%
2022/10/17	1	60.90	0	0.00	61.30	1	5,553	0.02%
2022/10/14	1.5	61.97	0	0.00	61.40	1.5	5,661	0.03%
2022/10/13	1	60.80	2	61.75	59.90	-1	5,887	-0.02%
2022/10/12	0	0.00	1	62.40	62.20	-1	6,216	-0.02%
2022/10/07	3	63.27	2	63.20	63.60	1	6,313	0.02%
2022/10/06	18	62.41	12	62.45	62.40	6	6,288	0.10%
2022/10/05	5	61.40	5	61.90	61.90	0	6,273	0.00%
2022/10/04	9	59.94	13	60.64	59.90	-4	6,223	-0.06%
2022/10/03	6	60.93	3	60.53	60.90	3	6,164	0.05%
2022/09/30	1	62.90	0	0.00	63.80	1	6,145	0.02%
2022/09/29	3	65.10	6	65.73	65.60	-3	6,167	-0.05%
2022/09/28	4	65.10	5	64.94	64.20	-1	6,213	-0.02%
2022/09/27	14	65.08	15	63.95	65.20	-1	6,202	-0.02%
2022/09/26	1	63.20	3	61.77	61.90	-2	6,185	-0.03%
2022/09/23	6	64.12	0.1	64.40	63.40	5.9	6,295	0.09%
2022/09/22	2	66.50	2	66.20	66.50	0	6,352	0.00%
2022/09/21	3	67.07	3	66.90	66.40	0	6,605	0.00%
2022/09/20	1.1	66.69	1	67.00	67.00	0.1	6,752	0.00%
2022/09/19	0	0.00	2	66.15	65.90	-2	6,802	-0.03%
2022/09/16	1	66.30	0	0.00	66.10	1	6,856	0.01%
2022/09/15	3	67.30	0.5	66.90	66.70	2.5	6,969	0.04%
2022/09/14	5	68.20	0	0.00	68.30	5	7,077	0.07%
2022/09/13	1	69.20	6	69.33	69.10	-5	7,170	-0.07%
2022/09/12	2	69.70	33	68.80	69.70	-31	7,223	-0.43%
2022/09/08	10	68.05	5	68.98	68.80	5	7,282	0.07%
2022/09/07	12	67.11	5	66.84	66.90	7	7,243	0.10%
2022/09/06	5	66.66	6	66.65	66.50	-1	7,278	-0.01%
2022/09/05	5	66.60	0	0.00	66.60	5	7,353	0.07%
2022/09/02	1	67.00	6	67.10	66.60	-5	7,388	-0.07%
2022/09/01	1	66.10	1	66.80	66.60	0	7,471	0.00%
2022/08/31	22	67.11	3	67.00	67.10	19	7,540	0.25%
2022/08/30	12	67.13	0	0.00	66.60	12	7,579	0.16%
2022/08/29	6	65.38	6	65.10	65.80	0	7,629	0.00%
2022/08/26	3	66.90	7	67.13	66.70	-4	7,661	-0.05%
2022/08/25	0	0.00	1	66.80	66.80	-1	7,774	-0.01%
2022/08/24	2	67.00	5	67.18	66.90	-3	7,806	-0.04%
2022/08/23	16.4	66.84	12	66.87	66.70	4.4	7,850	0.06%
2022/08/22	6	69.92	0	0.00	68.90	6	7,861	0.08%
2022/08/19	5	70.02	1	70.00	69.90	4	7,904	0.05%
2022/08/18	7	68.20	0	0.00	69.40	7	8,013	0.09%
2022/08/17	7.5	67.27	10	67.26	67.20	-2.5	8,182	-0.03%
2022/08/16	2	69.20	1	68.80	68.60	1	8,279	0.01%
2022/08/15	6	69.33	2	69.30	69.10	4	8,491	0.05%
2022/08/12	0	0.00	1	69.40	69.00	-1	8,705	-0.01%
2022/08/11	8	70.04	0	0.00	70.20	8	8,748	0.09%
2022/08/10	1	70.80	9	70.99	70.80	-8	8,682	-0.09%
2022/08/09	2	70.10	1	70.40	69.70	1	8,617	0.01%
2022/08/08	1	69.50	0	0.00	70.00	1	8,597	0.01%
2022/08/05	0	0.00	2	69.65	69.70	-2	8,563	-0.02%
2022/08/04	4	68.78	4	69.03	69.00	0	8,518	0.00%
2022/08/03	10	69.08	12	68.42	68.60	-2	8,453	-0.02%
2022/08/02	6	69.67	4	69.70	70.10	2	8,399	0.02%
2022/08/01	20.5	71.24	22	70.67	71.00	-1.5	8,329	-0.02%
2022/07/29	20	70.04	16	69.75	69.80	4	8,187	0.05%
2022/07/28	6	67.33	20.1	68.25	68.50	-14.1	7,925	-0.18%
2022/07/27	3	65.17	9	66.07	67.40	-6	7,758	-0.08%
2022/07/26	13.5	65.12	7	64.56	64.90	6.5	7,867	0.08%
2022/07/25	23	67.49	19	67.71	67.30	4	7,869	0.05%
2022/07/22	8	66.65	11	66.70	66.90	-3	7,719	-0.04%
2022/07/21	1	65.20	14	64.43	65.30	-13	7,550	-0.17%
2022/07/20	21	65.46	7	64.21	64.20	14	7,507	0.19%
2022/07/19	9	64.89	14	64.29	65.40	-5	7,307	-0.07%
2022/07/18	2	62.10	23	61.87	62.50	-21	7,032	-0.30%
2022/07/15	7	61.26	7	61.71	61.30	0	7,157	0.00%
2022/07/14	5	60.10	1	59.20	60.50	4	7,210	0.06%
2022/07/13	1	60.00	1	61.00	59.40	0	7,215	0.00%
2022/07/12	1	59.00	2	59.40	59.20	-1	7,249	-0.01%
2022/07/11	2	61.35	1	61.40	60.50	1	7,311	0.01%
2022/07/08	1	60.90	7	61.63	61.30	-6	7,550	-0.08%
2022/07/07	11	60.32	29	58.23	60.40	-18	7,559	-0.24%
2022/07/06	9	60.14	2	59.75	58.50	7	7,551	0.09%
2022/07/05	14	58.17	15	58.81	59.10	-1	7,519	-0.01%
2022/07/04	3	59.83	3	60.13	59.50	0	7,515	0.00%
2022/07/01	2	61.40	5	60.98	60.30	-3	7,626	-0.04%
2022/06/30	4	61.93	5	61.96	61.80	-1	7,740	-0.01%
2022/06/29	52	62.59	31.1	62.99	62.90	20.9	7,647	0.27%
2022/06/28	6	60.92	14.3	60.61	61.40	-8.3	7,381	-0.11%
2022/06/27	3	58.87	16	58.93	59.00	-13	7,233	-0.18%
2022/06/24	3	57.07	20	56.95	57.10	-17	7,179	-0.24%
2022/06/23	39	56.53	11	56.41	56.60	28	7,130	0.39%
2022/06/22	23.1	59.07	3	59.27	58.80	20.1	6,997	0.29%
2022/06/21	2	61.85	5	62.06	62.40	-3	6,851	-0.04%
2022/06/20	7	61.84	1	61.40	60.20	6	6,741	0.09%
2022/06/17	6	62.33	6	62.98	62.90	0	6,645	0.00%
2022/06/16	0	0.00	3	64.13	62.40	-3	6,508	-0.05%
2022/06/15	4	63.60	3	63.70	63.90	1	6,403	0.02%
2022/06/14	12.1	62.92	11	62.79	63.20	1.1	6,341	0.02%
2022/06/13	2	63.00	10	63.32	64.00	-8	6,202	-0.13%
2022/06/10	2	63.70	31	63.64	64.00	-29	6,153	-0.47%
2022/06/09	6	63.25	2	63.50	63.10	4	6,073	0.07%
2022/06/08	9	62.21	13	62.84	63.10	-4	5,989	-0.07%
2022/06/07	5	62.02	29	61.91	62.20	-24	5,902	-0.41%
2022/06/06	1	60.10	0	0.00	60.40	1	5,809	0.02%
2022/06/02	13	62.17	7	62.23	61.30	6	5,794	0.10%
2022/06/01	3	61.50	5	61.88	62.00	-2	5,680	-0.04%
2022/05/31	2	61.50	6	61.50	61.80	-4	5,638	-0.07%
2022/05/30	6	61.15	0	0.00	61.00	6	5,626	0.11%
2022/05/27	11	61.61	13	61.32	61.10	-2	5,544	-0.04%
2022/05/26	7	61.34	26.4	61.71	61.00	-19.4	5,480	-0.35%
2022/05/25	9	61.01	8	60.76	60.60	1	5,322	0.02%
2022/05/24	13	60.85	11	60.83	60.80	2	5,147	0.04%
2022/05/23	15	59.83	19.1	59.95	60.00	-4.1	4,944	-0.08%
2022/05/20	6	59.27	18.3	59.41	59.30	-12.3	4,734	-0.26%
2022/05/19	2	56.45	13	56.79	57.90	-11	4,500	-0.24%
2022/05/18	1	56.40	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	3	55.67	56.00	-3	4,431	-0.07%
2022/05/16	1.1	54.43	0	0.00	54.70	1.1	4,462	0.02%
2022/05/13	1	55.60	1	55.70	55.80	0	4,427	0.00%
2022/05/12	1	55.20	6	55.30	55.10	-5	4,434	-0.11%
2022/05/11	2	55.80	1	55.90	55.80	1	4,429	0.02%
2022/05/10	2	56.10	6	55.70	56.70	-4	4,417	-0.09%
2022/05/09	4	55.98	8	55.84	55.40	-4	4,452	-0.09%
2022/05/06	9	57.46	0	0.00	57.50	9	4,419	0.20%
2022/05/05	8	58.79	22	58.74	58.70	-14	4,418	-0.32%
2022/05/04	6	57.70	3	57.53	57.60	3	4,313	0.07%
2022/05/03	2	57.95	45	58.00	58.10	-43	4,264	-1.01%
2022/04/29	17	56.08	3	56.53	55.90	14	4,076	0.34%
2022/04/28	0	0.00	23	56.30	58.10	-23	3,956	-0.58%
2022/04/27	23	55.57	4	56.13	56.10	19	3,904	0.49%
2022/04/26	11	57.46	11	57.00	57.90	0	3,839	0.00%
2022/04/25	5	56.36	2	56.60	56.50	3	3,770	0.08%
2022/04/22	20	57.79	6	57.85	57.90	14	3,714	0.38%
2022/04/21	18	57.69	59.5	57.69	58.00	-41.5	3,677	-1.13%
2022/04/20	0	0.00	11.2	56.26	56.40	-11.2	3,549	-0.32%
2022/04/19	0	54.90	10	55.17	55.30	-10	3,499	-0.29%
2022/04/18	10	55.38	6	55.03	54.80	4	3,509	0.11%
2022/04/15	13	55.40	76	55.70	55.60	-63	3,474	-1.81%
2022/04/14	14	55.56	19.1	55.79	55.30	-5	3,450	-0.15%
2022/04/13	6	54.28	4	54.28	54.20	2	3,216	0.06%
2022/04/12	74	53.23	5	53.16	53.40	69	3,224	2.14%
2022/04/11	1	51.92	1	53.70	51.90	0	3,348	0.00%
2022/04/08	2	53.40	2	53.50	53.90	0	3,345	0.00%
2022/04/07	7.6	54.10	5	54.30	53.60	2.6	3,348	0.08%
2022/04/06	10	54.86	3	54.63	55.30	7	3,239	0.22%
2022/04/01	0	0.00	1	52.40	52.90	-1	3,160	-0.03%
2022/03/29	1	52.00	0	0.00	51.90	1	4,209	0.02%
2022/03/28	0	0.00	2	51.70	51.70	-2	4,668	-0.04%
2022/03/25	2	52.00	0	0.00	52.10	2	4,722	0.04%
2022/03/23	0	0.00	5	52.28	52.20	-5	4,815	-0.10%
2022/03/17	0	0.00	1	51.70	51.80	-1	4,917	-0.02%
2022/03/16	1	51.30	2	51.10	51.20	-1	4,927	-0.02%
2022/03/15	1	51.00	1	50.90	51.10	0	4,973	0.00%
2022/03/14	0	0.00	1	51.30	51.70	-1	5,045	-0.02%
2022/03/11	0	0.00	1	51.40	51.40	-1	5,135	-0.02%
2022/03/10	0	0.00	1	51.90	51.90	-1	5,154	-0.02%
2022/03/09	1	50.50	7	50.83	51.20	-6	5,169	-0.12%
2022/03/08	0	0.00	1	50.40	50.00	-1	5,240	-0.02%
2022/03/07	0	0.00	10	51.51	51.20	-10	5,532	-0.18%
2022/03/03	3	51.97	0	0.00	52.10	3	5,638	0.05%
2022/03/02	4	52.38	0	0.00	52.40	4	5,640	0.07%
2022/03/01	7	52.69	0	0.00	52.90	7	5,672	0.12%
2022/02/25	2	52.20	32	52.08	52.30	-30	5,733	-0.52%
2022/02/24	11	52.24	1	52.00	51.90	10	5,792	0.17%
2022/02/23	1	53.50	1	53.50	53.50	0	5,809	0.00%
2022/02/22	4	54.23	3	54.57	53.60	1	5,971	0.02%
2022/02/21	0	0.00	1	54.40	54.40	-1	6,396	-0.02%
2022/02/18	0	0.00	7	54.63	54.70	-7	6,706	-0.10%
2022/02/17	2	54.35	16	54.41	54.50	-14	6,837	-0.20%
2022/02/16	13	54.06	13	54.04	53.90	0	6,954	0.00%
2022/02/15	1	52.50	0	0.00	52.50	1	6,932	0.01%
2022/02/14	8	52.50	8	52.65	52.40	0	6,947	0.00%
2022/02/11	3	53.43	1	53.50	53.40	2	6,958	0.03%
2022/02/10	7	53.94	10	53.79	54.10	-3	6,989	-0.04%
2022/02/09	10	53.77	0	0.00	53.90	10	7,000	0.14%
2022/02/08	0	0.00	12	55.04	55.00	-12	6,971	-0.17%
2022/02/07	1	54.80	6	54.68	54.90	-5	6,971	-0.07%
2022/01/26	1	52.70	3	53.10	53.20	-2	6,962	-0.03%
2022/01/25	6	53.12	3	53.03	52.90	3	6,996	0.04%
2022/01/24	1	52.93	22	53.17	54.50	-21	7,022	-0.30%
2022/01/21	22	54.22	1	53.50	54.70	21	7,177	0.29%
2022/01/20	4	54.33	13	54.62	55.20	-9	7,121	-0.13%
2022/01/19	14	54.21	2	54.15	54.30	12	7,097	0.17%
2022/01/18	5	54.82	10	55.00	54.80	-5	7,080	-0.07%
2022/01/17	31	54.43	3	54.70	54.90	28	7,060	0.40%
2022/01/14	8	54.49	5	54.38	54.30	3	7,032	0.04%
2022/01/13	16	56.09	2	55.95	55.80	14	6,992	0.20%
2022/01/12	6	54.88	67	54.80	55.30	-61	6,898	-0.88%
2022/01/11	15	54.68	5	54.60	54.20	10	6,829	0.15%
2022/01/10	4	55.72	51	55.85	55.60	-47	6,776	-0.69%
2022/01/07	11	55.79	2	55.00	55.00	9	6,737	0.13%
2022/01/06	8	56.80	0	0.00	56.50	8	6,650	0.12%
2022/01/05	32	57.78	6	57.38	57.30	26	6,606	0.39%
2022/01/04	30	57.59	26	57.60	57.70	4	6,496	0.06%
2022/01/03	8	56.35	25	56.62	56.00	-17	6,300	-0.27%
2021/12/30	24	57.31	14	57.30	56.70	10	6,236	0.16%
2021/12/29	17	56.82	17	56.93	57.00	0	6,182	0.00%
2021/12/28	17.3	57.87	56	57.70	57.20	-38.7	6,122	-0.63%
2021/12/27	15	57.50	17	57.72	57.70	-2	5,954	-0.03%
2021/12/24	55	57.46	57	57.27	56.90	-2	5,831	-0.03%
2021/12/23	160.1	58.96	128	59.32	58.40	32.1	5,626	0.57%	大買/大賣/
2021/12/22	23	56.93	47	57.33	58.00	-24	4,911	-0.49%
2021/12/21	27	54.90	59.1	55.02	54.80	-32.1	4,452	-0.72%
2021/12/20	4	54.63	0	0.00	54.70	4	4,387	0.09%
2021/12/17	9	54.02	2	54.10	54.20	7	4,356	0.16%
2021/12/14	4	52.38	0	0.00	51.90	4	4,246	0.09%
2021/12/13	12	53.46	1	54.20	53.40	11	4,192	0.26%
2021/12/10	1	53.60	1	53.60	54.00	0	4,173	0.00%
2021/12/09	4	53.95	10	54.28	53.60	-6	4,164	-0.14%
2021/12/08	3	54.87	3	54.80	54.80	0	4,123	0.00%
2021/12/07	4	54.80	4	54.68	54.40	0	4,049	0.00%
2021/12/06	7	53.59	1	53.70	53.50	6	3,944	0.15%
2021/12/03	1	53.70	1	53.80	53.70	0	3,928	0.00%
2021/12/02	6	54.13	18	53.93	53.60	-12	3,890	-0.31%
2021/12/01	45	54.80	34	54.95	55.10	11	3,798	0.29%
2021/11/30	4	53.23	3	53.50	52.80	1	3,467	0.03%
2021/11/29	8	52.07	3	52.00	52.10	5	3,378	0.15%
2021/11/26	7	52.20	7	52.80	52.00	0	3,320	0.00%
2021/11/25	8	54.16	2	54.05	53.60	6	3,262	0.18%
2021/11/24	2	53.45	0	0.00	53.60	2	3,213	0.06%
2021/11/23	8	54.00	3	53.67	53.70	5	3,138	0.16%
2021/11/22	11	55.48	25	55.21	55.10	-14	3,042	-0.46%
2021/11/19	53	55.92	1	56.40	55.50	52	2,957	1.76%
2021/11/18	188	57.92	50.4	57.80	57.30	137.6	2,801	4.91%	大買/鉅額交易
2021/11/17	34	55.76	28.5	55.99	56.10	5.5	2,335	0.24%
2021/11/16	8	53.46	9	53.26	53.60	-1	2,031	-0.05%
2021/11/15	5	53.08	21	52.73	53.50	-16	1,902	-0.84%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/11	13	50.57	1	50.50	50.10	12	1,772	0.68%
2021/11/10	1	49.85	1	50.30	50.50	0	1,758	0.00%
2021/11/09	4	49.70	0	0.00	49.70	4	1,743	0.23%
2021/11/08	2	50.10	50	50.04	50.00	-48	1,708	-2.81%
2021/11/05	7	49.84	40	49.94	50.00	-33	1,711	-1.93%
2021/11/04	2	50.35	0	0.00	50.30	2	1,707	0.12%
2021/11/03	12	50.31	0	0.00	50.30	12	1,778	0.68%
2021/11/02	2	51.10	2	51.60	50.40	0	1,821	0.00%
2021/11/01	1.3	51.70	0	0.00	51.90	1.3	1,836	0.07%
2021/10/29	5	51.64	7	51.94	51.50	-2	1,822	-0.11%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	3	51.80	51.70	-3	1,927	-0.16%
2021/10/25	0	0.00	2	50.80	50.80	-2	2,267	-0.09%
2021/10/22	1	51.30	0	0.00	51.10	1	2,402	0.04%
2021/10/21	1	51.10	0	0.00	51.20	1	2,443	0.04%
2021/10/20	1	51.00	0	0.00	51.10	1	2,480	0.04%
2021/10/15	3	50.50	0	0.00	50.40	3	2,547	0.12%
2021/10/08	1	50.60	0	0.00	50.80	1	2,619	0.04%
2021/10/06	4	50.00	0	0.00	49.65	4	2,729	0.15%
2021/10/01	10	50.10	2	49.75	49.85	8	2,756	0.29%
2021/09/30	2	51.15	2	51.00	51.30	0	2,751	0.00%
2021/09/28	2	51.10	2	50.80	50.70	0	2,762	0.00%
2021/09/27	0	0.00	3	52.00	51.50	-3	2,793	-0.11%
2021/09/24	2	51.50	2	51.60	51.50	0	2,814	0.00%
2021/09/23	1	51.20	0	0.00	50.90	1	2,856	0.04%
2021/09/16	1.1	50.21	2	50.55	50.30	-1	2,961	-0.03%
2021/09/14	3.1	50.47	0	0.00	50.50	3.1	3,010	0.10%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/10	2	51.30	1	51.70	51.50	1	3,029	0.03%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	1	51.00	50.60	-1	3,043	-0.03%
2021/09/07	0	0.00	5	51.12	51.10	-5	3,036	-0.16%
2021/09/03	5	52.00	0	0.00	51.90	5	3,037	0.16%
2021/09/02	1	52.01	1	52.30	52.30	0	3,024	0.00%
2021/09/01	4	52.33	3	52.30	52.30	1	3,019	0.03%
2021/08/31	6	52.18	0	0.00	52.00	6	3,017	0.20%
2021/08/30	2	52.80	1	52.60	52.80	1	3,012	0.03%
2021/08/27	10	51.98	5	52.60	52.10	5	3,013	0.17%
2021/08/26	2	51.80	11	51.80	51.60	-9	3,027	-0.30%
2021/08/25	0	51.90	0	0.00	51.80	0	3,061	0.00%
2021/08/24	0	0.00	6	51.40	51.20	-6	3,068	-0.20%
2021/08/23	13	50.68	7	50.13	50.70	6	3,057	0.20%
2021/08/20	10	49.20	0	0.00	49.10	10	3,067	0.33%
2021/08/19	13	49.07	4	49.29	49.00	9	3,068	0.29%
2021/08/18	0	0.00	4	48.15	49.70	-4	3,078	-0.13%
2021/08/17	6	49.18	0	0.00	49.05	6	3,072	0.20%
2021/08/16	0	0.00	2	49.90	50.50	-2	3,060	-0.07%
2021/08/13	4	51.15	0	0.00	50.80	4	3,050	0.13%
2021/08/12	4	52.48	0	0.00	51.40	4	3,055	0.13%
2021/08/11	0	0.00	1	52.30	52.20	-1	3,064	-0.03%
2021/08/10	3.4	52.65	0	0.00	52.50	3.4	3,085	0.11%
2021/08/09	6.2	54.00	0	0.00	53.40	6.2	3,103	0.20%
2021/08/06	4	59.00	12	59.21	59.20	-8	3,071	-0.26%
2021/08/05	6	59.88	3	59.80	59.90	3	3,050	0.10%
2021/08/04	8	59.80	1	59.90	59.60	7	3,035	0.23%
2021/08/03	4	59.10	1	59.10	59.10	3	3,032	0.10%
2021/08/02	7	60.29	0	0.00	60.50	7	2,965	0.24%
2021/07/30	0	0.00	20	62.06	61.50	-20	2,886	-0.69%
2021/07/29	41	61.47	34.5	61.53	60.40	6.5	2,757	0.24%
2021/07/28	4	59.45	1	59.30	60.00	3	2,410	0.12%
2021/07/27	2	58.90	10	58.96	58.40	-8	2,344	-0.34%
2021/07/26	6	59.50	7.3	59.11	59.70	-1.3	2,337	-0.05%
2021/07/23	2	57.95	7	57.86	58.10	-5	2,338	-0.21%
2021/07/22	15	56.43	0	0.00	56.20	15	2,326	0.64%
2021/07/21	1	55.32	0.2	55.80	55.30	0.9	2,335	0.04%
2021/07/20	11	56.70	1	56.50	56.40	10	2,334	0.43%
2021/07/19	0	0.00	18	57.41	57.30	-18	2,354	-0.76%
2021/07/16	3	58.13	12	57.97	58.00	-9	2,427	-0.37%
2021/07/15	7	58.61	4	58.50	58.40	3	2,458	0.12%
2021/07/14	41	58.52	3	59.43	59.50	38	2,481	1.53%
2021/07/13	22.3	58.09	1	57.20	57.40	21.3	2,406	0.89%
2021/07/12	0	0.00	24	56.43	56.70	-24	2,422	-0.99%
2021/07/09	2	56.55	1	56.60	56.60	1	2,449	0.04%
2021/07/08	50	57.94	64	57.58	57.50	-14	2,510	-0.56%
2021/07/07	5	57.50	1	57.00	57.00	4	2,518	0.16%
2021/07/06	2	56.70	13	56.80	56.90	-11	2,540	-0.43%
2021/07/05	4	57.18	2	57.00	57.40	2	2,572	0.08%
2021/07/02	54	57.26	1	56.90	57.00	53	2,582	2.05%
2021/07/01	1	56.00	1	56.40	56.00	0	2,584	0.00%
2021/06/30	1	57.40	6	56.72	57.00	-5	2,601	-0.19%
2021/06/29	2	55.85	3	55.97	55.50	-1	2,602	-0.04%
2021/06/28	13	56.09	2	56.05	56.70	11	2,602	0.42%
2021/06/25	1	55.40	0	0.00	55.20	1	2,605	0.04%
2021/06/24	5	54.70	5	55.16	54.70	0	2,604	0.00%
2021/06/23	1	53.30	1	54.10	54.50	0	2,648	0.00%
2021/06/22	5	53.04	0	0.00	52.70	5	2,760	0.18%
2021/06/21	2	52.50	1	52.40	52.10	1	2,788	0.04%
2021/06/18	0	0.00	6	53.82	54.10	-6	2,806	-0.21%
2021/06/17	4	52.85	0	0.00	53.20	4	2,939	0.14%
2021/06/16	2	53.60	0	0.00	53.30	2	3,098	0.06%
2021/06/15	0.2	52.90	0	0.00	52.80	0.2	3,198	0.01%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	0.3	52.60	0	0.00	52.30	0.3	3,852	0.01%
2021/06/01	3	53.57	0	0.00	53.80	3	3,856	0.08%
2021/05/31	1	52.70	4	53.10	53.10	-3	3,894	-0.08%
2021/05/28	4	53.13	0	0.00	53.20	4	3,953	0.10%
2021/05/27	5	52.70	0	0.00	53.10	5	4,034	0.12%
2021/05/25	5	51.80	6	52.47	52.80	-1	4,305	-0.02%
2021/05/24	0	0.00	20	51.20	51.40	-20	4,431	-0.45%
2021/05/21	20	51.14	0	0.00	51.00	20	4,569	0.44%
2021/05/20	5	50.60	9	50.72	50.50	-4	4,730	-0.08%
2021/05/19	1	50.60	10	50.19	50.20	-9	4,839	-0.19%
2021/05/18	3	50.93	0	0.00	51.50	3	5,028	0.06%
2021/05/17	5	48.96	1	48.20	50.50	4	5,222	0.08%
2021/05/14	2	51.70	1	52.20	50.80	1	5,529	0.02%
2021/05/13	3	51.27	5	51.40	51.30	-2	5,619	-0.04%
2021/05/12	1	50.60	3	49.30	50.50	-2	5,974	-0.03%
2021/05/11	2	53.90	18	53.99	53.40	-16	6,523	-0.25%
2021/05/10	2	56.10	4	57.00	56.30	-2	6,778	-0.03%
2021/05/07	6	57.58	1	57.60	57.40	5	7,076	0.07%
2021/05/06	1	57.50	5	57.58	56.60	-4	7,306	-0.05%
2021/05/05	1	57.00	1	57.30	56.60	0	7,444	0.00%
2021/05/04	6.2	56.69	3	57.50	56.50	3.2	7,753	0.04%
2021/05/03	6	60.58	12	60.86	59.90	-6	7,874	-0.08%
2021/04/29	21.5	61.41	29	61.15	60.90	-7.5	7,962	-0.09%
2021/04/28	21	60.15	9	60.46	60.00	12	8,044	0.15%
2021/04/27	3	59.53	3	59.93	59.40	0	8,246	0.00%
2021/04/26	13	59.77	0	0.00	59.90	13	8,506	0.15%
2021/04/23	0	59.40	7	59.29	59.50	-7	8,950	-0.08%
2021/04/22	5	60.58	51	60.15	59.50	-46	9,136	-0.50%
2021/04/21	9	61.62	7	61.71	61.60	2	9,541	0.02%
2021/04/20	15	62.59	11	62.55	62.80	4	9,662	0.04%
2021/04/19	2	61.40	11.1	61.59	61.40	-9.1	9,696	-0.09%
2021/04/16	32	61.05	0	0.00	61.10	32	9,702	0.33%
2021/04/15	11	61.45	34	61.50	61.80	-23	9,705	-0.24%
2021/04/14	5	59.64	22	59.70	60.00	-17	9,741	-0.17%
2021/04/13	4	60.98	6	60.90	60.40	-2	9,761	-0.02%
2021/04/09	0	63.20	22	62.12	62.10	-22	9,773	-0.23%
2021/04/08	2	62.60	32	63.01	63.10	-30	9,761	-0.31%
2021/04/07	10	62.40	0	0.00	62.80	10	9,847	0.10%
2021/04/06	4	61.85	4	61.93	62.00	0	9,888	0.00%
2021/04/01	3	62.37	0	0.00	62.30	3	9,866	0.03%
2021/03/31	9.1	64.14	1	64.10	63.60	8.1	9,826	0.08%
2021/03/30	8	63.70	6	63.43	64.00	2	9,797	0.02%
2021/03/29	3	62.40	25	62.80	62.80	-22	9,781	-0.22%
2021/03/26	28	61.79	3	62.20	62.40	25	9,785	0.26%
2021/03/25	0	61.73	4	60.93	61.10	-4	9,767	-0.04%
2021/03/24	2	63.20	2	63.10	63.40	0	9,730	0.00%
2021/03/23	4	63.95	11	64.10	63.70	-7	9,775	-0.07%
2021/03/22	30	65.31	7	65.49	64.80	23	9,745	0.24%
2021/03/19	5	65.34	20	65.32	65.80	-15	9,687	-0.15%
2021/03/18	15	64.70	10	64.81	64.80	5	9,600	0.05%
2021/03/17	12	63.51	2.2	63.83	63.40	9.8	9,543	0.10%
2021/03/16	3	63.47	3	64.27	64.20	0	9,585	0.00%
2021/03/15	10	64.20	3	64.50	64.10	7	9,611	0.07%
2021/03/12	16	64.83	6	64.90	64.70	10	9,597	0.10%
2021/03/11	9	64.81	16	64.64	65.70	-7	9,602	-0.07%
2021/03/10	10	63.26	10	63.72	64.20	0	9,550	0.00%
2021/03/09	3	60.53	2	61.25	61.90	1	9,537	0.01%
2021/03/08	5.2	61.17	7	61.10	61.40	-1.8	9,758	-0.02%
2021/03/05	6	60.08	2	60.00	60.70	4	9,768	0.04%
2021/03/04	1	60.30	0	0.00	60.30	1	9,779	0.01%
2021/03/03	9	60.62	5	60.16	61.00	4	9,755	0.04%
2021/03/02	9	61.21	5	61.30	60.50	4	9,771	0.04%
2021/02/26	4.1	62.52	3	61.70	61.00	1.1	9,731	0.01%
2021/02/25	13.2	64.39	20	64.30	64.10	-6.9	9,661	-0.07%
2021/02/24	8	64.68	12	64.79	65.00	-4	9,547	-0.04%
2021/02/23	10	62.93	10	63.38	63.10	0	9,452	0.00%
2021/02/22	23	65.35	44	65.96	64.80	-21	9,440	-0.22%
2021/02/19	8	65.25	11	65.09	65.40	-3	9,336	-0.03%
2021/02/18	11	63.56	27	63.85	64.20	-16	9,277	-0.17%
2021/02/17	6	63.98	51	63.99	64.90	-45	9,156	-0.49%
2021/02/05	28	61.19	24	61.75	60.80	4	8,941	0.04%
2021/02/04	17	59.41	19	59.87	60.30	-2	8,638	-0.02%
2021/02/03	38	60.15	48	59.36	58.90	-10	8,623	-0.12%
2021/02/02	25	58.92	24.1	59.14	59.90	0.9	8,293	0.01%
2021/02/01	42	56.50	47	56.99	57.90	-5	7,781	-0.06%
2021/01/29	74	55.95	82	56.15	55.70	-8	7,690	-0.10%
2021/01/28	11	55.72	40	55.79	56.00	-29	7,533	-0.38%
2021/01/27	1	54.70	8	54.05	54.50	-7	7,387	-0.09%
2021/01/26	27	54.49	4	54.18	53.90	23	7,305	0.31%
2021/01/25	4	55.33	9	55.51	55.80	-5	7,138	-0.07%
2021/01/22	1	54.00	11	54.09	54.30	-10	7,269	-0.14%
2021/01/21	7	53.20	67	54.19	53.90	-60	7,174	-0.84%
2021/01/20	19.1	53.25	19	53.46	53.50	0.1	7,055	0.00%
2021/01/19	6.1	53.95	57	53.87	54.50	-51	6,859	-0.74%
2021/01/18	111	53.69	77	54.19	54.20	34	6,599	0.52%	大買/
2021/01/15	23	52.17	6	51.65	52.40	17	6,168	0.28%
2021/01/14	43	52.03	44	52.24	52.30	-1	6,031	-0.02%
2021/01/13	2	49.00	5	48.92	49.15	-3	5,572	-0.05%
2021/01/12	3	47.57	3	47.85	47.80	0	5,425	0.00%
2021/01/11	0	0.00	7	48.30	48.25	-7	5,352	-0.13%
2021/01/07	0	0.00	40	47.61	48.70	-40	5,446	-0.73%
2021/01/06	12	48.67	1	48.40	47.50	11	5,412	0.20%
2021/01/05	1	48.90	1	48.65	49.00	0	5,344	0.00%
2021/01/04	2	48.78	1	49.05	49.00	1	5,346	0.02%
2020/12/31	0	0.00	6	48.93	48.75	-6	5,357	-0.11%
2020/12/30	17	49.11	15	49.08	49.00	2	5,348	0.04%
2020/12/29	5	48.15	6	48.32	48.40	-1	5,288	-0.02%
2020/12/28	1	46.95	5	47.06	47.15	-4	5,226	-0.08%
2020/12/25	1	47.40	1	46.95	46.90	0	5,213	0.00%
2020/12/24	2	46.85	0	0.00	47.10	2	5,212	0.04%
2020/12/23	4	46.75	0	0.00	46.75	4	5,212	0.08%
2020/12/22	2	47.35	16	47.41	46.80	-14	5,254	-0.27%
2020/12/21	4	47.65	9	47.70	47.75	-5	5,272	-0.09%
2020/12/18	18	49.52	5	49.65	48.55	13	5,259	0.25%
2020/12/17	8	48.84	2	48.98	49.15	6	5,210	0.12%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	3	47.67	10	47.94	47.85	-7	5,235	-0.13%
2020/12/14	7	48.59	10	48.63	48.50	-3	5,193	-0.06%
2020/12/11	5	47.79	30	48.22	48.50	-25	5,192	-0.48%
2020/12/10	16	47.99	26	48.24	47.95	-10	5,300	-0.19%
2020/12/09	12	48.81	16	48.78	48.75	-4	5,271	-0.08%
2020/12/08	19	49.03	7	49.27	48.85	12	5,257	0.23%
2020/12/07	2	48.83	13	48.57	49.00	-11	5,276	-0.21%
2020/12/04	26	48.58	4	48.73	48.50	22	5,253	0.42%
2020/12/03	25	49.32	12	49.34	49.00	13	5,292	0.25%
2020/12/02	65	48.97	77	48.68	48.80	-12	5,298	-0.23%
2020/12/01	6	46.16	9	46.21	46.70	-3	5,159	-0.06%
2020/11/30	11	47.12	4	46.98	46.70	7	5,194	0.13%
2020/11/27	1	46.95	5	46.85	47.15	-4	5,235	-0.08%
2020/11/26	30	47.01	10	46.88	46.95	20	5,295	0.38%
2020/11/25	7	47.51	7	47.48	47.25	0	5,295	0.00%
2020/11/24	17	47.80	8	47.71	47.15	9	5,339	0.17%
2020/11/23	9	47.89	7	47.94	48.10	2	5,487	0.04%
2020/11/20	13	47.93	7	47.91	47.85	6	5,969	0.10%
2020/11/19	8	47.79	17	47.91	48.00	-9	6,280	-0.14%
2020/11/18	15	46.96	4	47.00	47.15	11	6,249	0.18%
2020/11/17	9	47.11	5	47.17	47.05	4	6,220	0.06%
2020/11/16	15	47.91	12	47.78	47.60	3	6,230	0.05%
2020/11/13	1	47.00	12	46.83	47.05	-11	6,161	-0.18%
2020/11/12	9	46.79	26	46.89	46.75	-17	6,162	-0.28%
2020/11/11	3	47.15	5	47.17	46.95	-2	6,126	-0.03%
2020/11/10	3	47.03	6	46.88	46.85	-3	5,999	-0.05%
2020/11/09	3	47.12	3	46.98	46.80	0	5,921	0.00%
2020/11/06	45	46.93	23	47.17	47.15	22	5,840	0.38%
2020/11/05	24	46.67	21	46.53	46.65	3	5,665	0.05%
2020/11/04	48	46.35	51	45.53	45.45	-3	5,552	-0.05%
2020/11/03	1	45.80	10	45.62	45.70	-9	5,484	-0.16%
2020/11/02	5	44.46	33	44.96	45.25	-28	5,409	-0.52%
2020/10/30	68	45.15	73	45.09	44.40	-5	5,310	-0.09%
2020/10/29	1	43.45	0	0.00	43.65	1	5,029	0.02%
2020/10/28	5	43.45	1	43.45	43.45	4	5,112	0.08%
2020/10/27	1	44.15	2	44.10	44.30	-1	5,143	-0.02%
2020/10/26	2	44.78	1	45.10	44.65	1	5,205	0.02%
2020/10/23	8	44.59	1	44.80	44.80	7	5,215	0.13%
2020/10/22	7	44.44	5	44.86	44.70	2	5,215	0.04%
2020/10/21	1	44.25	2	44.43	44.25	-1	5,173	-0.02%
2020/10/20	2	44.35	3	44.33	44.25	-1	5,212	-0.02%
2020/10/19	0	0.00	3	44.67	44.50	-3	5,241	-0.06%
2020/10/16	5	44.47	15	44.35	44.05	-10	5,293	-0.19%
2020/10/15	6	45.18	29	45.32	45.00	-23	5,344	-0.43%
2020/10/14	1	44.50	5	44.61	44.60	-4	5,391	-0.07%
2020/10/13	2	44.05	2	43.70	44.05	0	5,530	0.00%
2020/10/12	1	44.60	23	44.45	44.00	-22	5,589	-0.39%
2020/10/08	13	44.19	13	44.17	44.25	0	5,594	0.00%
2020/10/07	7	43.79	5	44.10	43.85	2	5,633	0.04%
2020/10/06	25	43.94	4	44.03	43.90	21	5,709	0.37%
2020/10/05	1	42.85	14	42.93	43.00	-13	5,753	-0.23%
2020/09/30	1	42.35	2	42.55	42.75	-1	5,834	-0.02%
2020/09/29	7	42.49	17	42.38	42.65	-10	5,923	-0.17%
2020/09/28	0	0.00	4	41.93	41.95	-4	6,092	-0.07%
2020/09/25	9	41.42	0	0.00	42.00	9	6,222	0.14%
2020/09/24	3	42.53	9	42.56	42.50	-6	6,207	-0.10%
2020/09/23	6	43.09	14	43.18	43.10	-8	6,195	-0.13%
2020/09/22	20	43.82	15	43.54	43.40	5	6,191	0.08%
2020/09/21	14	43.51	6	43.24	43.00	8	6,186	0.13%
2020/09/18	10	44.67	6	45.00	44.55	4	6,214	0.06%
2020/09/17	5	44.45	16	44.43	44.60	-11	6,310	-0.17%
2020/09/16	29	44.91	7	44.74	44.60	22	6,286	0.35%
2020/09/15	24	45.11	16	45.08	45.40	8	6,253	0.13%
2020/09/14	8	43.84	18	43.91	44.05	-10	6,179	-0.16%
2020/09/11	13	43.06	7	43.60	42.85	6	6,184	0.10%
2020/09/10	1	42.95	3	43.23	43.65	-2	6,151	-0.03%
2020/09/09	12	43.48	12	43.57	43.40	0	6,100	0.00%
2020/09/08	20	43.50	5	43.93	43.15	15	6,056	0.25%
2020/09/07	40	44.45	17	44.39	43.80	23	5,985	0.38%
2020/09/04	21	42.65	38	43.45	44.00	-17	5,950	-0.29%
2020/09/03	15	42.80	5	43.10	42.50	10	5,931	0.17%
2020/09/02	21	43.03	31	43.65	42.90	-10	5,994	-0.17%
2020/09/01	7	43.91	20	44.00	43.90	-13	5,970	-0.22%
2020/08/31	14	45.12	6	44.93	44.70	8	5,915	0.14%
2020/08/28	42	46.03	15	46.49	45.85	27	5,923	0.46%
2020/08/27	30	46.49	18	46.75	46.40	12	5,964	0.20%
2020/08/26	34	46.70	83	46.69	46.55	-49	5,783	-0.85%
2020/08/25	26	44.59	15	44.64	45.00	11	5,292	0.21%
2020/08/24	10	41.90	9	42.14	42.45	1	4,943	0.02%
2020/08/21	5	39.90	2	39.95	40.00	3	4,879	0.06%
2020/08/20	16	38.83	5	39.27	39.35	11	4,855	0.23%
2020/08/19	12	40.74	0	0.00	40.60	12	4,778	0.25%
2020/08/18	2	41.03	2	40.93	40.95	0	4,762	0.00%
2020/08/17	1	41.45	1	41.45	41.45	0	4,754	0.00%
2020/08/14	12	41.25	2	41.20	41.30	10	4,764	0.21%
2020/08/13	3	41.32	0	0.00	41.35	3	4,785	0.06%
2020/08/12	1	41.30	2	41.23	41.25	-1	4,800	-0.02%
2020/08/10	2	42.73	1	42.45	42.20	1	4,800	0.02%
2020/08/07	0	0.00	3	42.43	42.25	-3	4,820	-0.06%
2020/08/06	2	41.73	2	42.28	41.90	0	4,902	0.00%
2020/08/05	1	42.50	1	42.55	42.15	0	4,965	0.00%
2020/08/04	9	41.95	1	42.45	42.30	8	4,934	0.16%
2020/08/03	15	41.57	4	42.43	41.50	11	4,939	0.22%
2020/07/31	3	41.23	3	41.63	41.85	0	4,860	0.00%
2020/07/30	2	41.35	3	41.62	41.75	-1	4,821	-0.02%
2020/07/29	2	40.55	1	40.50	40.35	1	4,748	0.02%
2020/07/28	6	40.38	0	0.00	40.15	6	4,759	0.13%
2020/07/27	1	41.10	2	41.05	40.85	-1	4,806	-0.02%
2020/07/24	8	42.06	3	42.25	41.70	5	4,789	0.10%
2020/07/23	0	0.00	7	43.70	43.00	-7	4,732	-0.15%
2020/07/21	2	42.63	1	42.95	42.50	1	4,640	0.02%
2020/07/20	6	43.02	4	42.99	42.95	2	4,574	0.04%
2020/07/17	23	46.47	8	46.67	46.30	15	4,432	0.34%
2020/07/16	4	46.04	1	46.05	46.00	3	4,292	0.07%
2020/07/15	3	46.05	3	46.07	45.95	0	4,248	0.00%
2020/07/14	5	46.10	1	45.80	45.60	4	4,313	0.09%
2020/07/13	12	45.88	4	45.78	45.90	8	4,271	0.19%
2020/07/10	32	47.06	5	46.94	46.55	27	4,210	0.64%
2020/07/09	17	47.76	2	48.08	47.85	15	4,137	0.36%
2020/07/08	4	47.25	6	47.25	47.35	-2	4,053	-0.05%
2020/07/07	12	48.23	12	47.77	47.70	0	3,978	0.00%
2020/07/06	21	48.86	8	49.26	48.75	13	3,839	0.34%
2020/07/03	4	48.76	4	48.90	48.60	0	3,754	0.00%
2020/07/02	8	48.35	0	0.00	48.55	8	3,762	0.21%
2020/07/01	7	48.14	21	48.52	48.50	-14	3,760	-0.37%
2020/06/30	4	47.54	20	47.14	47.90	-16	3,753	-0.43%
2020/06/29	32	46.51	1	46.35	46.15	31	3,738	0.83%
2020/06/24	21	48.19	3	48.17	47.75	18	3,646	0.49%
2020/06/23	2	49.45	4	49.25	49.40	-2	3,540	-0.06%
2020/06/22	4	49.16	0	0.00	49.20	4	3,532	0.11%
2020/06/19	9	50.11	2	50.13	49.95	7	3,536	0.20%
2020/06/18	2	49.95	28	50.10	50.90	-26	3,480	-0.75%
2020/06/17	22	48.63	0	0.00	48.80	22	3,430	0.64%
2020/06/16	10	48.80	12	49.03	49.00	-2	3,443	-0.06%
2020/06/15	14	48.19	2	48.90	48.05	12	3,481	0.34%
2020/06/12	9	48.27	29	48.46	49.10	-20	3,496	-0.57%
2020/06/11	16	50.78	1	50.30	49.20	15	3,480	0.43%
2020/06/10	7	51.46	15	51.87	52.10	-8	3,405	-0.23%
2020/06/09	41	50.79	18	50.72	51.30	23	3,344	0.69%
2020/06/08	3	49.40	31	49.08	49.50	-28	3,269	-0.86%
2020/06/05	12	49.54	2	49.55	49.55	10	3,237	0.31%
2020/06/04	18	49.44	0	0.00	49.40	18	3,243	0.56%
2020/06/03	23	49.64	24	49.89	50.00	-1	3,227	-0.03%
2020/06/02	10	48.40	8	48.30	48.40	2	3,117	0.06%
2020/06/01	2	47.00	0	0.00	47.50	2	3,088	0.06%
2020/05/29	3	47.25	9	46.60	46.35	-6	3,079	-0.19%
2020/05/28	8	47.31	5	47.58	47.35	3	3,094	0.10%
2020/05/27	15	46.93	19	46.94	46.90	-4	3,085	-0.13%
2020/05/26	2	46.80	1	46.90	46.75	1	3,115	0.03%
2020/05/25	11	46.25	10	45.55	46.50	1	3,166	0.03%
2020/05/22	1	46.50	2	46.30	46.30	-1	3,197	-0.03%
2020/05/21	0	0.00	2	47.10	46.80	-2	3,196	-0.06%
2020/05/20	4	46.80	3	46.23	46.90	1	3,181	0.03%
2020/05/19	9	47.02	15	46.61	46.50	-6	3,183	-0.19%
2020/05/18	19	47.29	0	0.00	47.00	19	3,246	0.59%
2020/05/15	2	47.78	4	47.94	47.95	-2	3,274	-0.06%
2020/05/14	19	49.44	15	49.18	47.80	4	3,272	0.12%
2020/05/13	14	49.07	28	49.37	50.40	-14	3,215	-0.44%
2020/05/12	33	48.32	14	48.65	49.65	19	3,169	0.60%
2020/05/11	6	47.98	20	47.97	48.00	-14	3,115	-0.45%
2020/05/08	4	47.93	0	0.00	47.65	4	3,110	0.13%
2020/05/07	0	0.00	23	47.46	47.75	-23	3,094	-0.74%
2020/05/06	4	46.49	4	46.65	46.35	0	3,107	0.00%
2020/05/05	26	46.02	4	45.79	46.00	22	3,148	0.70%
2020/05/04	6	45.63	0	0.00	45.50	6	3,161	0.19%
2020/04/30	5	47.19	23	47.22	47.10	-18	3,151	-0.57%
2020/04/29	4	48.03	2	48.05	47.80	2	3,149	0.06%
2020/04/28	1	47.50	1	47.90	47.80	0	3,161	0.00%
2020/04/27	1	47.20	2	47.40	47.40	-1	3,240	-0.03%
2020/04/24	1	46.60	0	0.00	46.60	1	3,258	0.03%
2020/04/23	0	0.00	4	47.74	46.85	-4	3,272	-0.12%
2020/04/22	1	46.25	1	46.50	47.10	0	3,271	0.00%
2020/04/21	24	46.54	2	46.58	46.10	22	3,275	0.67%
2020/04/20	8	48.06	6	48.26	48.20	2	3,253	0.06%
2020/04/17	13	47.79	5	47.81	47.75	8	3,221	0.25%
2020/04/16	2	46.03	5	45.47	46.05	-3	3,149	-0.10%
2020/04/15	3	44.30	2	44.70	44.45	1	3,145	0.03%
2020/04/14	2	43.90	1	44.05	44.00	1	3,159	0.03%
2020/04/13	2	43.20	0	0.00	43.15	2	3,170	0.06%
2020/04/09	1	43.65	25	44.00	44.25	-24	3,222	-0.74%
2020/04/08	12	43.34	16	43.33	43.45	-4	3,221	-0.12%
2020/04/07	46	41.73	5	42.28	42.40	41	3,174	1.29%
2020/04/06	2	40.35	1	40.60	40.40	1	3,131	0.03%
2020/04/01	2	40.00	9	39.68	40.00	-7	3,106	-0.23%
2020/03/31	1	38.90	17	39.41	38.60	-16	3,078	-0.52%
2020/03/30	1	38.00	2	38.35	38.60	-1	3,049	-0.03%
2020/03/27	5	39.21	3	39.18	38.70	2	3,043	0.07%
2020/03/26	1	38.85	1	39.05	38.65	0	3,014	0.00%
2020/03/25	3	39.08	5	39.33	39.40	-2	3,008	-0.07%
2020/03/24	2	36.60	6	37.06	36.50	-4	2,964	-0.13%
2020/03/23	1	35.20	2	35.70	35.10	-1	2,947	-0.03%
2020/03/20	2	36.50	11	36.21	36.55	-9	2,945	-0.31%
2020/03/19	14	35.46	15	36.09	34.00	-1	2,929	-0.03%
2020/03/18	5	38.22	2	39.30	37.75	3	2,896	0.10%
2020/03/17	1	38.20	8	39.21	39.30	-7	2,899	-0.24%
2020/03/16	3	40.67	1	41.70	40.00	2	2,936	0.07%
2020/03/13	4	39.35	3	39.43	41.00	1	2,914	0.03%
2020/03/12	10	43.62	8	43.74	42.95	2	2,885	0.07%
2020/03/11	2	46.75	5	47.16	46.70	-3	2,843	-0.11%
2020/03/09	10	46.04	4	46.58	45.30	6	2,855	0.21%
2020/03/05	1	49.15	0	0.00	49.15	1	2,852	0.04%
2020/03/02	7	48.50	4	47.76	48.50	3	2,884	0.10%
2020/02/27	3	49.18	4	49.65	48.95	-1	2,867	-0.03%
2020/02/26	1	50.30	4	50.75	50.10	-3	2,879	-0.10%
2020/02/25	5	50.40	1	51.00	51.00	4	2,863	0.14%
2020/02/24	2	51.85	1	51.80	51.80	1	2,903	0.03%
2020/02/20	1	53.20	1	53.20	53.20	0	2,964	0.00%
2020/02/19	4	53.63	3	54.07	53.50	1	2,975	0.03%
2020/02/18	2	52.65	6	52.90	52.30	-4	2,953	-0.14%
2020/02/14	12	53.20	0	0.00	53.20	12	3,177	0.38%
2020/02/13	8	53.66	4	53.85	53.20	4	3,287	0.12%
2020/02/12	45	52.67	2	52.50	52.80	43	3,369	1.28%
2020/02/11	1	51.60	3	51.87	52.30	-2	3,417	-0.06%
2020/02/10	3	50.80	0	0.00	51.20	3	3,575	0.08%
2020/02/07	3	52.97	1	53.10	52.40	2	3,887	0.05%
2020/02/06	0	0.00	1	52.80	52.80	-1	4,146	-0.02%
2020/02/05	7	52.06	0	0.00	52.10	7	4,369	0.16%
2020/02/04	5	51.98	5	52.14	52.10	0	4,586	0.00%
2020/02/03	4	49.63	7	48.67	51.00	-3	4,680	-0.06%
2020/01/31	7	52.83	15	52.80	53.00	-8	4,735	-0.17%
2020/01/30	14	53.99	2	53.70	53.20	12	5,243	0.23%
2020/01/20	3	59.13	1	59.10	59.10	2	5,266	0.04%
2020/01/17	6	59.57	0	0.00	59.50	6	5,318	0.11%
2020/01/16	5	59.54	2	59.55	59.40	3	5,400	0.06%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/14	4	60.48	0	0.00	60.70	4	5,703	0.07%
2020/01/13	6	60.25	0	0.00	60.30	6	5,772	0.10%
2020/01/10	7	59.64	2	60.00	59.60	5	5,861	0.09%
2020/01/09	4	59.95	2	60.25	59.70	2	5,932	0.03%
2020/01/08	7	60.13	1	60.40	59.70	6	6,020	0.10%
2020/01/07	12	61.64	1	62.30	61.20	11	6,092	0.18%
2020/01/06	8	62.48	1	63.00	62.10	7	6,167	0.11%
2020/01/03	15	64.00	7	63.46	63.70	8	6,200	0.13%
2020/01/02	0	0.00	9	63.88	64.10	-9	6,331	-0.14%
2019/12/31	5	63.04	0	0.00	63.40	5	6,429	0.08%
2019/12/30	0	0.00	7	63.40	63.30	-7	6,658	-0.11%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/25	2	62.45	1	62.30	62.60	1	7,195	0.01%
2019/12/24	9	62.69	1	62.20	62.30	8	7,296	0.11%
2019/12/20	2	63.15	2	63.00	62.60	0	7,369	0.00%
2019/12/19	2	62.40	0	0.00	62.50	2	7,607	0.03%
2019/12/18	8	62.65	0	0.00	62.40	8	7,631	0.10%
2019/12/17	8	62.66	0	0.00	62.80	8	7,667	0.10%
2019/12/16	7	62.44	1	62.50	62.90	6	7,693	0.08%
2019/12/13	8	62.36	0	0.00	61.90	8	7,714	0.10%
2019/12/12	1	63.40	1	63.70	62.90	0	7,743	0.00%
2019/12/11	5	63.78	1	63.40	63.30	4	7,751	0.05%
2019/12/10	1	63.40	0	0.00	63.50	1	7,871	0.01%
2019/12/06	2	63.10	2	63.00	62.50	0	8,147	0.00%
2019/12/05	0	0.00	2	63.40	63.30	-2	8,208	-0.02%
2019/12/04	3	62.13	5	62.52	62.70	-2	8,454	-0.02%
2019/12/03	4	61.70	0	0.00	61.70	4	8,485	0.05%
2019/12/02	5	61.46	1	61.30	61.20	4	8,479	0.05%
2019/11/29	8	62.83	1	62.80	62.50	7	8,447	0.08%
2019/11/28	1	64.30	3	64.23	63.80	-2	8,477	-0.02%
2019/11/27	2	63.85	2	64.10	64.00	0	8,499	0.00%
2019/11/26	2	64.05	2	64.35	64.10	0	8,509	0.00%
2019/11/25	7	63.30	1.2	63.72	63.70	5.8	8,510	0.07%
2019/11/22	2	63.85	0	0.00	63.90	2	8,547	0.02%
2019/11/21	8	64.19	3	64.13	64.30	5	8,765	0.06%
2019/11/20	5	65.34	1	65.60	65.30	4	8,814	0.05%
2019/11/19	4	66.88	11	66.65	66.00	-7	9,166	-0.08%
2019/11/18	2	66.55	3	66.80	66.70	-1	9,281	-0.01%
2019/11/15	5	66.76	4	67.03	66.40	1	9,341	0.01%
2019/11/14	23	67.57	15	67.61	67.10	8	9,384	0.09%
2019/11/13	5	66.80	11	66.77	66.90	-6	9,347	-0.06%
2019/11/12	3	65.03	8	66.11	65.90	-5	9,479	-0.05%
2019/11/11	18	64.93	11	65.41	64.00	7	9,646	0.07%
2019/11/08	6	66.85	10	66.71	66.90	-4	9,641	-0.04%
2019/11/07	29	66.36	17	66.51	66.30	12	9,805	0.12%
2019/11/06	19	66.92	20	67.34	66.60	-1	9,818	-0.01%
2019/11/05	18	66.86	14	66.99	66.50	4	9,702	0.04%
2019/11/04	12	65.38	13	65.50	65.60	-1	9,686	-0.01%
2019/11/01	38	63.93	32	64.59	63.90	6	9,845	0.06%
2019/10/31	11	64.52	3	64.57	65.00	8	10,188	0.08%
2019/10/30	8	64.26	17	64.04	63.90	-9	10,575	-0.09%
2019/10/29	39	65.90	22	66.10	64.60	17	10,517	0.16%
2019/10/28	10	64.70	3	64.60	64.40	7	10,022	0.07%
2019/10/25	0	0.00	4	64.38	64.20	-4	9,933	-0.04%
2019/10/24	3	63.97	20	63.36	64.00	-17	9,892	-0.17%
2019/10/23	4	62.73	8	63.04	62.70	-4	9,849	-0.04%
2019/10/22	28	64.52	14	63.69	63.10	14	9,833	0.14%
2019/10/21	7	63.81	5	64.12	64.30	2	9,599	0.02%
2019/10/18	1	64.10	2	63.70	63.40	-1	9,584	-0.01%
2019/10/17	1	63.30	4	63.28	63.30	-3	9,579	-0.03%
2019/10/16	4	62.98	12	62.47	63.30	-8	9,571	-0.08%
2019/10/15	6	62.95	10	62.90	62.30	-4	9,508	-0.04%
2019/10/14	8	62.60	5	63.06	62.30	3	9,441	0.03%
2019/10/09	6	62.57	61	62.53	62.20	-55	9,397	-0.59%
2019/10/08	12	63.38	9	63.28	62.60	3	9,464	0.03%
2019/10/07	7	63.51	12	63.29	63.70	-5	9,548	-0.05%
2019/10/04	37	64.16	141	62.98	62.50	-104	9,463	-1.10%	大賣/鉅額交易
2019/10/03	134	63.16	138	63.01	63.60	-4	9,263	-0.04%	大買/大賣/
2019/10/02	150	62.45	65	62.08	62.50	85	9,151	0.93%	大買/
2019/10/01	6	61.20	20	61.48	61.00	-14	8,990	-0.16%
2019/09/27	9	59.08	5	59.48	59.10	4	8,875	0.05%
2019/09/26	1	61.10	0	0.00	60.50	1	8,827	0.01%
2019/09/25	3	60.93	4	60.63	61.00	-1	8,887	-0.01%
2019/09/24	33	62.65	37	62.08	61.50	-4	9,042	-0.04%
2019/09/23	7	61.39	5	61.42	61.20	2	8,835	0.02%
2019/09/20	2	60.70	3	60.87	61.20	-1	8,840	-0.01%
2019/09/19	5	60.94	5	60.42	60.30	0	8,815	0.00%
2019/09/18	0	0.00	3	60.77	61.10	-3	8,834	-0.03%
2019/09/17	3	61.43	6	61.83	61.00	-3	8,793	-0.03%
2019/09/16	3	61.37	4	61.15	61.30	-1	8,788	-0.01%
2019/09/12	12	62.61	19	62.44	62.40	-7	8,809	-0.08%
2019/09/11	53	62.32	45	61.16	61.80	8	8,800	0.09%
2019/09/10	36	61.44	28	61.72	61.80	8	8,753	0.09%
2019/09/09	27	60.94	22	60.35	60.30	5	8,612	0.06%
2019/09/06	29	61.57	23	60.82	59.80	6	8,539	0.07%
2019/09/05	3	60.10	4	59.60	59.70	-1	8,305	-0.01%
2019/09/04	4	58.93	5	59.16	59.20	-1	8,278	-0.01%
2019/09/03	3	58.77	13	58.77	58.80	-10	8,340	-0.12%
2019/09/02	14	59.70	8	59.24	59.10	6	8,384	0.07%
2019/08/30	12	59.07	18	59.03	59.10	-6	8,349	-0.07%
2019/08/29	21	58.37	15	58.43	58.00	6	8,373	0.07%
2019/08/28	4	57.83	1	57.80	57.80	3	8,474	0.04%
2019/08/27	12	58.07	8	58.25	57.50	4	8,496	0.05%
2019/08/26	21	57.37	3	56.87	56.70	18	8,490	0.21%
2019/08/23	11	61.29	20	61.05	61.20	-9	8,348	-0.11%
2019/08/22	21	63.38	15	63.89	62.20	6	8,279	0.07%
2019/08/21	9	61.42	16	61.74	61.80	-7	7,926	-0.09%
2019/08/20	18	61.17	16	60.93	60.20	2	7,874	0.03%
2019/08/19	9	60.67	20	60.64	60.70	-11	7,874	-0.14%
2019/08/16	12	59.78	10	59.74	59.30	2	7,800	0.03%
2019/08/15	23	59.75	4	60.15	59.00	19	7,687	0.25%
2019/08/14	27	61.58	60	61.91	62.20	-33	7,419	-0.44%
2019/08/13	35	60.03	40	60.18	59.70	-5	7,159	-0.07%
2019/08/12	30	60.90	30	60.32	60.00	0	7,064	0.00%
2019/08/08	12	59.22	37	59.05	58.70	-25	6,838	-0.37%
2019/08/07	33	59.48	11	58.78	58.40	22	6,678	0.33%
2019/08/06	38	59.19	12	59.04	60.40	26	6,522	0.40%
2019/08/05	49	60.37	35	60.31	58.60	14	6,359	0.22%
2019/08/02	27	59.25	41	59.33	59.90	-14	6,038	-0.23%
2019/08/01	22	55.75	80	56.93	58.80	-58	5,477	-1.06%
2019/07/31	10	52.70	28	53.44	53.50	-18	5,012	-0.36%
2019/07/30	25	51.76	25	53.10	51.90	0	4,981	0.00%
2019/07/29	0	0.00	2	53.55	53.40	-2	5,016	-0.04%
2019/07/26	4	53.20	20	53.25	53.30	-16	5,047	-0.32%
2019/07/25	44	53.60	6	53.47	53.80	38	5,065	0.75%
2019/07/24	4	52.50	3	53.23	52.90	1	5,037	0.02%
2019/07/23	24	51.83	1	52.20	51.70	23	5,134	0.45%
2019/07/22	18	52.01	46	51.88	51.80	-28	5,137	-0.55%
2019/07/19	102	53.50	15	53.49	53.50	87	5,151	1.69%	大買/
2019/07/18	27	53.88	14	53.02	53.00	13	5,120	0.25%
2019/07/17	11	55.35	3	55.10	55.10	8	5,077	0.16%
2019/07/16	20	56.24	20	55.85	55.80	0	5,016	0.00%
2019/07/15	18	55.88	2	56.45	55.70	16	4,967	0.32%
2019/07/12	15	56.10	7	55.97	56.20	8	4,950	0.16%
2019/07/11	28	56.97	19	57.04	56.80	9	4,848	0.19%
2019/07/10	4	55.48	10	55.59	55.50	-6	4,634	-0.13%
2019/07/09	6	54.63	0	0.00	54.60	6	4,693	0.13%
2019/07/08	2	55.65	15	56.22	55.40	-13	4,791	-0.27%
2019/07/05	2	55.45	0	0.00	55.50	2	4,967	0.04%
2019/07/04	1	55.00	0	0.00	55.10	1	4,986	0.02%
2019/07/03	14	54.61	0	0.00	54.50	14	5,013	0.28%
2019/07/02	6	55.63	0	0.00	55.60	6	5,148	0.12%
2019/07/01	5	56.58	17	56.46	56.50	-12	5,152	-0.23%
2019/06/28	3	54.80	0	0.00	54.10	3	5,017	0.06%
2019/06/27	1	55.00	1	55.00	55.00	0	5,004	0.00%
2019/06/26	1	54.10	1	54.70	54.10	0	5,080	0.00%
2019/06/25	8	55.30	0	0.00	54.40	8	5,124	0.16%
2019/06/24	5	55.20	0	0.00	55.70	5	5,088	0.10%
2019/06/21	7	55.01	1	55.40	55.00	6	5,125	0.12%
2019/06/20	1	55.50	5	55.88	55.60	-4	5,133	-0.08%
2019/06/19	33	55.81	84	55.19	56.30	-51	5,108	-1.00%
2019/06/18	44	52.60	6	52.48	52.50	38	4,982	0.76%
2019/06/17	5	51.68	16	51.35	51.60	-11	4,948	-0.22%
2019/06/14	6	50.95	0	0.00	51.00	6	4,943	0.12%
2019/06/12	0	0.00	9	52.32	52.00	-9	4,986	-0.18%
2019/06/11	0	0.00	8	51.74	51.60	-8	5,001	-0.16%
2019/06/10	15	50.85	9	50.47	51.00	6	4,974	0.12%
2019/06/06	0	0.00	1	49.00	48.65	-1	5,141	-0.02%
2019/06/05	6	49.52	5	50.17	49.50	1	5,133	0.02%
2019/06/04	27	49.40	11	49.30	49.00	16	5,069	0.32%
2019/06/03	12	48.40	2	48.38	48.35	10	4,984	0.20%
2019/05/31	8	47.51	4	47.74	48.25	4	5,001	0.08%
2019/05/30	7	48.09	21	48.68	48.20	-14	5,046	-0.28%
2019/05/29	18	46.02	3	47.05	46.60	15	5,021	0.30%
2019/05/28	3	47.73	2	47.90	46.90	1	5,004	0.02%
2019/05/27	7	46.83	2	47.38	47.05	5	5,015	0.10%
2019/05/24	9	48.84	2	48.75	48.60	7	4,961	0.14%
2019/05/23	1	50.30	10	49.30	50.20	-9	4,901	-0.18%
2019/05/22	11	52.94	0	0.00	52.60	11	4,959	0.22%
2019/05/21	1	52.60	4	52.13	52.90	-3	5,056	-0.06%
2019/05/20	4	52.38	0	0.00	52.30	4	5,167	0.08%
2019/05/17	8	53.76	0	0.00	51.80	8	5,326	0.15%
2019/05/16	1	54.90	0	0.00	54.30	1	5,374	0.02%
2019/05/15	0	0.00	14	55.19	55.40	-14	5,567	-0.25%
2019/05/14	4	55.15	2	55.55	55.30	2	5,622	0.04%
2019/05/13	28	55.93	0	0.00	55.30	28	5,616	0.50%
2019/05/10	8	58.89	1	58.00	58.00	7	5,551	0.13%
2019/05/09	1	59.80	2	61.25	59.80	-1	5,460	-0.02%
2019/05/08	4	60.90	2	60.85	60.60	2	5,445	0.04%
2019/05/07	1	62.10	2	61.45	62.00	-1	5,413	-0.02%
2019/05/06	8	59.44	14	60.08	60.60	-6	5,394	-0.11%
2019/05/03	3	62.37	0	0.00	62.00	3	5,322	0.06%
2019/05/02	5	62.92	0	0.00	62.60	5	5,275	0.09%
2019/04/30	2	62.40	12	61.91	63.20	-10	5,230	-0.19%
2019/04/29	32	62.88	0	0.00	61.40	32	5,210	0.61%
2019/04/26	6	69.90	5	68.40	68.20	1	5,073	0.02%
2019/04/25	2	69.00	3	69.43	69.60	-1	5,137	-0.02%
2019/04/24	0	0.00	6	68.58	68.10	-6	5,129	-0.12%
2019/04/23	1	66.00	1	66.00	66.00	0	5,089	0.00%
2019/04/22	10	67.80	0	0.00	67.40	10	5,075	0.20%
2019/04/19	1	67.20	2	67.90	67.30	-1	5,100	-0.02%
2019/04/18	2	67.70	10	67.81	67.60	-8	5,206	-0.15%
2019/04/17	1	68.80	11	68.66	68.50	-10	5,282	-0.19%
2019/04/16	3	68.67	10	68.40	68.40	-7	5,284	-0.13%
2019/04/15	14	68.04	1	69.00	67.30	13	5,255	0.25%
2019/04/12	4	69.10	9	69.66	69.90	-5	5,180	-0.10%
2019/04/11	12	69.32	50	68.44	67.00	-38	5,076	-0.75%
2019/04/10	0	0.00	12	64.41	65.80	-12	4,800	-0.25%
2019/04/09	37	64.55	4	64.33	64.80	33	4,748	0.69%
2019/04/08	6	64.20	12	64.14	64.20	-6	4,694	-0.13%
2019/04/03	13	62.41	5	62.36	61.90	8	4,510	0.18%
2019/04/02	0	0.00	8	61.34	61.90	-8	4,403	-0.18%
2019/04/01	2	61.20	45	60.61	60.00	-43	4,335	-0.99%
2019/03/29	33	60.87	8	60.98	60.70	25	4,286	0.58%
2019/03/28	25	59.88	2	59.95	60.00	23	4,194	0.55%
2019/03/27	1	59.60	0	0.00	59.50	1	4,149	0.02%
2019/03/26	1	59.40	2.8	59.90	60.00	-1.8	4,155	-0.04%
2019/03/25	5	57.98	5	58.30	57.90	0	4,125	0.00%
2019/03/22	9.8	60.25	3	60.57	60.10	6.8	4,051	0.17%
2019/03/21	1	61.30	15	61.57	61.00	-14	4,009	-0.35%
2019/03/20	5	60.60	1	60.40	60.90	4	3,961	0.10%
2019/03/19	2	61.45	1	62.20	61.50	1	3,908	0.03%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/15	4	61.80	1	61.90	62.40	3	3,841	0.08%
2019/03/14	3	62.03	1	62.20	62.20	2	3,792	0.05%
2019/03/13	4	61.63	6	62.40	62.50	-2	3,775	-0.05%
2019/03/12	11	63.00	16	62.54	62.00	-5	3,727	-0.13%
2019/03/11	1	59.70	8	59.34	59.80	-7	3,536	-0.20%
2019/03/08	2	58.15	1	58.40	58.00	1	3,562	0.03%
2019/03/07	7	58.19	5	59.06	57.90	2	3,641	0.05%
2019/03/06	1	59.90	5	59.92	59.80	-4	3,746	-0.11%
2019/03/05	3	60.50	4	61.50	60.10	-1	3,727	-0.03%
2019/03/04	1	60.40	7	60.13	59.40	-6	3,641	-0.16%
2019/02/26	7	58.46	0	0.00	57.70	7	3,559	0.20%
2019/02/25	2	58.45	0	0.00	58.50	2	3,532	0.06%
2019/02/22	0	0.00	2	57.90	58.00	-2	3,510	-0.06%
2019/02/21	2	57.80	7	57.83	58.00	-5	3,517	-0.14%
2019/02/20	1	59.70	4	59.53	59.00	-3	3,565	-0.08%
2019/02/19	2	59.65	7	60.04	59.70	-5	3,543	-0.14%
2019/02/18	4	57.93	12	58.78	58.20	-8	3,484	-0.23%
2019/02/15	12	56.57	3	55.43	56.70	9	3,413	0.26%
2019/02/14	12	56.24	14	55.75	55.00	-2	3,443	-0.06%
2019/02/13	12	53.07	19	52.97	53.50	-7	3,282	-0.21%
2019/02/12	3	50.93	0	0.00	51.60	3	3,297	0.09%
2019/02/11	2	50.85	1	51.60	50.90	1	3,287	0.03%
2019/01/30	2	50.35	3	50.90	50.40	-1	3,265	-0.03%
2019/01/28	0	0.00	12	50.36	50.50	-12	3,267	-0.37%
2019/01/25	10	50.35	8	50.29	50.30	2	3,297	0.06%
2019/01/24	1	48.55	5	48.60	49.70	-4	3,320	-0.12%
2019/01/23	1	49.00	24	48.24	49.00	-23	3,338	-0.69%
2019/01/22	2	49.55	0	0.00	48.55	2	3,339	0.06%
2019/01/21	2	49.40	1	49.50	49.65	1	3,335	0.03%
2019/01/18	1	48.10	3	48.90	49.10	-2	3,372	-0.06%
2019/01/17	25	48.93	25	48.08	47.90	0	3,386	0.00%
2019/01/16	5	51.06	18	51.08	50.90	-13	3,300	-0.39%
2019/01/15	1	49.60	6	50.01	49.70	-5	3,226	-0.15%
2019/01/14	3	49.23	6	49.33	49.65	-3	3,218	-0.09%
2019/01/11	5	49.73	7	49.93	49.65	-2	3,210	-0.06%
2019/01/10	15	49.77	24	49.88	49.85	-9	3,201	-0.28%
2019/01/09	23	47.64	8	47.59	48.45	15	3,096	0.48%
2019/01/08	0	0.00	17	44.40	45.30	-17	2,971	-0.57%
2019/01/04	0	0.00	1	43.15	43.55	-1	2,957	-0.03%
2019/01/03	12	45.50	6	45.14	44.60	6	2,948	0.20%
2019/01/02	1	44.80	0	0.00	44.35	1	2,926	0.03%
2018/12/28	0	0.00	6	43.90	43.45	-6	2,932	-0.20%
2018/12/27	1	43.45	1	43.85	43.70	0	2,941	0.00%
2018/12/26	1	43.80	1	44.00	42.80	0	2,941	0.00%
2018/12/25	0	0.00	3	43.10	43.10	-3	2,972	-0.10%
2018/12/24	0	0.00	2	43.45	43.40	-2	3,009	-0.07%
2018/12/21	0	0.00	1	42.85	43.00	-1	3,035	-0.03%
2018/12/20	2	43.03	1	42.75	42.60	1	3,016	0.03%
2018/12/19	4	44.75	3	44.65	44.50	1	3,000	0.03%
2018/12/18	7	43.86	1	44.05	43.60	6	2,983	0.20%
2018/12/17	0	0.00	2	43.33	43.30	-2	2,969	-0.07%
2018/12/14	4	42.95	5	43.00	42.95	-1	3,025	-0.03%
2018/12/13	0	0.00	1	44.20	44.45	-1	3,049	-0.03%
2018/12/12	13	45.40	9	44.96	45.00	4	3,048	0.13%
2018/12/11	9	44.81	5	44.05	43.95	4	3,047	0.13%
2018/12/10	10	43.72	3	44.68	44.35	7	3,060	0.23%
2018/12/07	1	44.85	0	0.00	44.80	1	3,072	0.03%
2018/12/06	3	45.60	0	0.00	44.40	3	3,087	0.10%
2018/12/05	1	47.20	0	0.00	47.50	1	3,062	0.03%
2018/12/04	4	47.01	6	47.39	46.90	-2	3,072	-0.07%
2018/12/03	2	48.13	13	48.29	48.60	-11	3,083	-0.36%
2018/11/30	5	46.20	1	45.65	46.00	4	3,069	0.13%
2018/11/29	8	43.85	8	44.58	44.45	0	2,983	0.00%
2018/11/28	2	41.60	8	41.61	42.30	-6	2,850	-0.21%
2018/11/27	7	40.76	1	41.10	41.20	6	2,829	0.21%
2018/11/26	4	41.35	0	0.00	40.95	4	2,806	0.14%
2018/11/23	1	40.50	1	40.95	40.60	0	2,806	0.00%
2018/11/22	1	41.10	8	41.25	41.30	-7	2,808	-0.25%
2018/11/21	2	42.45	2	42.83	42.20	0	2,838	0.00%
2018/11/20	0	0.00	14	41.91	42.60	-14	2,804	-0.50%
2018/11/19	27	42.36	7	42.45	42.30	20	2,752	0.73%
2018/11/16	5	40.65	2	39.90	41.10	3	2,609	0.11%
2018/11/15	3	39.32	0	0.00	39.45	3	2,533	0.12%
2018/11/14	4	40.69	2	40.85	40.80	2	2,490	0.08%
2018/11/13	11	38.84	3	39.93	40.05	8	2,384	0.34%
2018/11/12	0	0.00	1	37.60	37.50	-1	2,262	-0.04%
2018/11/09	2	35.90	33	37.84	36.50	-31	2,214	-1.40%
2018/11/08	22	39.70	6	39.57	39.50	16	2,134	0.75%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/06	8	38.99	1	39.00	38.85	7	2,098	0.33%
2018/11/05	2	40.10	1	39.90	39.90	1	2,094	0.05%
2018/11/02	7	40.97	1	41.00	41.00	6	2,096	0.29%
2018/11/01	1	42.20	1	42.10	41.30	0	2,095	0.00%
2018/10/31	1	40.90	3	41.37	41.60	-2	2,161	-0.09%
2018/10/29	3	40.20	2	41.20	39.95	1	2,189	0.05%
2018/10/26	2	40.00	3	41.02	40.00	-1	2,203	-0.05%
2018/10/25	3	41.80	2	41.38	40.90	1	2,219	0.05%
2018/10/24	1	44.20	3	45.25	45.40	-2	2,205	-0.09%
2018/10/22	0	0.00	1	44.50	44.95	-1	2,275	-0.04%
2018/10/19	1	43.00	0	0.00	43.90	1	2,283	0.04%
2018/10/17	1	44.95	2	44.70	44.00	-1	2,263	-0.04%
2018/10/16	1	43.70	0	0.00	43.80	1	2,327	0.04%
2018/10/12	1	42.90	2	43.28	43.95	-1	2,475	-0.04%
2018/10/11	14	43.13	1	43.80	43.05	13	2,478	0.52%
2018/10/09	1	48.45	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	2	49.00	49.20	-2	2,459	-0.08%
2018/10/05	18	48.38	1	47.35	47.75	17	2,491	0.68%
2018/10/03	8	51.98	5	50.60	50.40	3	2,488	0.12%
2018/10/02	2	51.45	23	50.87	51.40	-21	2,458	-0.85%
2018/10/01	20	50.15	5	49.45	50.40	15	2,422	0.62%
2018/09/26	1	49.00	5	49.00	49.15	-4	2,440	-0.16%
2018/09/25	7	48.54	5	48.25	48.25	2	2,441	0.08%
2018/09/21	3	49.05	3	49.00	49.00	0	2,451	0.00%
2018/09/19	2	49.00	3	50.10	50.20	-1	2,482	-0.04%
2018/09/18	0	0.00	1	48.30	48.20	-1	2,449	-0.04%
2018/09/17	0	0.00	2	48.10	48.45	-2	2,441	-0.08%
2018/09/14	2	47.33	3	48.40	48.45	-1	2,438	-0.04%
2018/09/13	2	47.18	1	46.85	46.85	1	2,424	0.04%
2018/09/12	4	47.31	3	48.03	48.00	1	2,438	0.04%
2018/09/11	1	48.05	5	47.55	47.30	-4	2,439	-0.16%
2018/09/10	8	48.52	3	49.33	48.00	5	2,440	0.20%
2018/09/07	9	52.00	6	51.13	51.30	3	2,415	0.12%
2018/09/06	0	0.00	1	54.10	53.80	-1	2,382	-0.04%
2018/09/05	2	54.85	5	55.10	55.00	-3	2,333	-0.13%
2018/09/04	2	54.95	1	55.30	55.30	1	2,330	0.04%
2018/09/03	9	56.13	10	55.73	55.20	-1	2,309	-0.04%
2018/08/31	15	56.93	15	56.50	57.00	0	2,314	0.00%
2018/08/30	3	58.17	1	58.30	57.70	2	2,359	0.08%
2018/08/29	6	58.72	1	58.80	58.90	5	2,395	0.21%
2018/08/28	14	59.17	13	57.96	59.00	1	2,385	0.04%
2018/08/27	3	55.87	3	55.97	55.90	0	2,326	0.00%
2018/08/24	3	55.80	0	0.00	55.80	3	2,329	0.13%
2018/08/23	5	55.68	0	0.00	55.60	5	2,337	0.21%
2018/08/22	2	55.60	1	56.50	55.60	1	2,334	0.04%
2018/08/21	2	56.15	0	0.00	55.80	2	2,325	0.09%
2018/08/20	1	57.40	2	57.30	56.00	-1	2,335	-0.04%
2018/08/17	4	58.15	2	57.90	57.60	2	2,340	0.09%
2018/08/16	3	58.30	0	0.00	58.00	3	2,365	0.13%
2018/08/15	11	58.45	2	58.80	58.10	9	2,373	0.38%
2018/08/13	2	58.05	3	56.27	56.80	-1	2,417	-0.04%
2018/08/10	1	59.00	2	59.50	59.00	-1	2,402	-0.04%
2018/08/09	1	59.50	0	0.00	59.60	1	2,390	0.04%
2018/08/08	3	60.07	0	0.00	60.40	3	2,374	0.13%
2018/08/07	7	60.06	41	60.31	60.00	-34	2,353	-1.44%
2018/08/06	0	0.00	3	58.27	58.80	-3	2,257	-0.13%
2018/08/03	2	57.00	5	56.98	57.10	-3	2,265	-0.13%
2018/08/02	3	57.00	0	0.00	56.50	3	2,267	0.13%
2018/08/01	6	56.98	14	57.14	57.70	-8	2,247	-0.36%
2018/07/31	5	57.70	3	57.07	57.50	2	2,207	0.09%
2018/07/27	13	56.06	5	56.16	56.40	8	2,182	0.37%
2018/07/26	6	55.12	5	55.00	54.80	1	2,166	0.05%
2018/07/25	5	55.40	3	55.10	54.50	2	2,164	0.09%
2018/07/24	4	54.65	0	0.00	55.70	4	2,180	0.18%
2018/07/23	40	56.79	2	57.10	55.20	38	2,183	1.74%
2018/07/20	1	54.00	4	54.33	55.80	-3	2,136	-0.14%
2018/07/19	7	53.93	1	54.50	53.40	6	2,080	0.29%
2018/07/18	1	53.70	1	52.90	52.60	0	2,038	0.00%
2018/07/17	2	52.85	1	53.20	53.10	1	2,021	0.05%
2018/07/16	1	53.20	1	52.90	52.90	0	2,047	0.00%
2018/07/13	0	0.00	1	53.20	54.20	-1	2,049	-0.05%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/09	1	55.90	0	0.00	55.20	1	2,049	0.05%
2018/07/06	2	55.10	0	0.00	54.90	2	2,053	0.10%
2018/07/05	1	56.20	0	0.00	54.90	1	2,063	0.05%
2018/07/04	0	0.00	4	59.40	59.00	-4	2,066	-0.19%
2018/07/03	2	60.30	0	0.00	59.80	2	2,073	0.10%
2018/07/02	14	62.08	11	60.21	60.00	3	2,065	0.15%
2018/06/29	32	62.98	6	63.15	61.80	26	2,057	1.26%
2018/06/28	2	59.90	0	0.00	59.70	2	1,968	0.10%
2018/06/26	2	58.20	2	58.15	58.20	0	1,966	0.00%
2018/06/25	2	57.95	2	58.20	58.10	0	1,969	0.00%
2018/06/22	2	58.65	2	58.95	58.90	0	1,967	0.00%
2018/06/21	4	59.48	32	59.44	59.00	-28	1,976	-1.42%
2018/06/20	5	60.30	2	60.50	60.50	3	1,999	0.15%
2018/06/14	1	63.00	0	0.00	61.10	1	2,064	0.05%
2018/06/13	34	62.10	2	62.10	61.80	32	2,054	1.56%
2018/06/12	3	60.97	31	61.48	60.80	-28	2,089	-1.34%
2018/06/11	0	0.00	1	61.60	61.70	-1	2,085	-0.05%
2018/06/07	23	63.05	22	63.38	63.10	1	2,104	0.05%
2018/06/06	1	61.30	3	61.27	62.60	-2	2,076	-0.10%
2018/06/05	31	60.02	2	59.95	59.20	29	2,032	1.43%
2018/05/31	0	0.00	1	57.80	58.30	-1	2,071	-0.05%
2018/05/30	0	0.00	35	57.60	57.20	-35	2,110	-1.66%
2018/05/29	1	59.20	0	0.00	58.20	1	2,148	0.05%
2018/05/28	35	58.93	1	58.50	58.50	34	2,205	1.54%
2018/05/25	0	0.00	1	58.00	57.70	-1	2,240	-0.04%
2018/05/24	2	55.90	5	56.42	57.50	-3	2,353	-0.13%
2018/05/23	1	55.80	0	0.00	56.50	1	2,358	0.04%
2018/05/21	3	54.83	2	55.75	56.90	1	2,449	0.04%
2018/05/18	1	55.50	1	55.30	55.30	0	2,413	0.00%
2018/05/17	1	56.10	1	56.40	56.30	0	2,437	0.00%
2018/05/16	0	0.00	60	56.45	56.40	-60	2,453	-2.44%
2018/05/15	2	56.70	1	57.30	56.90	1	2,500	0.04%
2018/05/14	23	57.13	22	57.34	57.20	1	2,529	0.04%
2018/05/11	5	58.72	1	58.20	58.20	4	2,537	0.16%
2018/05/10	1	59.80	1	59.60	60.80	0	2,517	0.00%
2018/05/07	0	0.00	1	59.40	59.00	-1	2,566	-0.04%
2018/05/04	2	57.30	1	56.70	56.70	1	2,594	0.04%
2018/05/03	11	58.12	12	58.21	58.00	-1	2,649	-0.04%
2018/05/02	1	59.60	0	0.00	59.60	1	2,695	0.04%
2018/04/30	1	56.70	2	59.25	60.50	-1	2,767	-0.04%
2018/04/27	31	57.98	31	56.60	56.60	0	2,854	0.00%
2018/04/26	0	0.00	1	59.50	58.60	-1	2,895	-0.03%
2018/04/25	2	57.45	3	57.07	57.80	-1	2,946	-0.03%
2018/04/24	32	58.44	32	57.68	57.80	0	3,008	0.00%
2018/04/23	1	61.20	1	60.80	60.80	0	3,067	0.00%
2018/04/20	1	61.60	0	0.00	61.20	1	3,170	0.03%
2018/04/19	1	61.10	0	0.00	61.20	1	3,246	0.03%
2018/04/18	0	0.00	1	62.70	61.10	-1	3,325	-0.03%
2018/04/17	61	61.99	3	61.70	62.00	58	3,406	1.70%
2018/04/16	2	61.65	2	62.00	61.20	0	3,605	0.00%
2018/04/13	1	61.40	0	0.00	61.40	1	3,752	0.03%
2018/04/11	1	62.10	3	62.90	62.10	-2	3,943	-0.05%
2018/04/10	1	61.30	1	61.80	61.30	0	3,984	0.00%
2018/04/09	25	61.47	0	0.00	61.40	25	4,111	0.61%
2018/04/02	2	64.70	6	63.88	64.20	-4	4,145	-0.10%
2018/03/30	6	62.62	0	0.00	62.20	6	4,181	0.14%
2018/03/29	1	64.10	0	0.00	64.40	1	4,165	0.02%
2018/03/27	0	0.00	1	63.60	63.30	-1	4,155	-0.02%
2018/03/26	4	63.88	0	0.00	63.00	4	4,159	0.10%
2018/03/23	6	60.38	3	63.27	64.50	3	4,164	0.07%
2018/03/22	5	64.62	4	63.78	63.30	1	4,141	0.02%
2018/03/21	3	66.03	1	66.70	65.80	2	4,126	0.05%
2018/03/20	6	67.05	1	66.00	66.00	5	4,143	0.12%
2018/03/16	1	68.70	3	69.33	71.40	-2	4,144	-0.05%
2018/03/15	2	69.00	2	68.95	68.80	0	4,142	0.00%
2018/03/14	2	69.00	5	69.04	69.00	-3	4,215	-0.07%
2018/03/13	1	69.50	1	69.80	69.90	0	4,231	0.00%
2018/03/12	2	68.45	1	68.30	68.30	1	4,264	0.02%
2018/03/09	4	69.98	0	0.00	69.60	4	4,326	0.09%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/07	0	0.00	4	70.78	70.70	-4	4,361	-0.09%
2018/03/06	6	69.97	3	70.20	70.50	3	4,424	0.07%
2018/03/05	4	71.13	1	70.60	70.60	3	4,465	0.07%
2018/03/02	1	72.50	1	72.20	72.60	0	4,465	0.00%
2018/03/01	11	73.29	8	73.31	74.00	3	4,472	0.07%
2018/02/27	5	75.10	0	0.00	75.00	5	4,433	0.11%
2018/02/26	2	77.05	5	77.12	77.00	-3	4,453	-0.07%
2018/02/23	0	0.00	1	74.00	74.20	-1	4,593	-0.02%
2018/02/22	1	73.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	4	73.63	0	0.00	72.80	4	4,746	0.08%
2018/02/12	5	75.20	0	0.00	73.30	5	4,688	0.11%
2018/02/09	3	73.70	3	74.30	74.60	0	4,675	0.00%
2018/02/08	5	77.20	1	77.80	76.70	4	4,627	0.09%
2018/02/07	0	0.00	2	78.55	78.90	-2	4,601	-0.04%
2018/02/06	3	74.60	1	75.70	74.30	2	4,559	0.04%
2018/02/05	3	78.43	2	79.30	79.40	1	4,541	0.02%
2018/02/02	2	80.60	0	0.00	79.90	2	4,517	0.04%
2018/02/01	3	81.80	0	0.00	81.90	3	4,504	0.07%
2018/01/31	7	82.11	6	82.15	82.60	1	4,510	0.02%
2018/01/30	0	0.00	4	82.83	82.70	-4	4,526	-0.09%
2018/01/29	1	81.10	6	81.47	80.80	-5	4,492	-0.11%
2018/01/26	2	82.10	3	82.63	82.00	-1	4,449	-0.02%
2018/01/25	9	82.31	3	82.20	82.00	6	4,443	0.14%
2018/01/24	1	82.30	3	82.20	82.40	-2	4,483	-0.04%
2018/01/23	7	81.06	19	81.12	81.40	-12	4,510	-0.27%
2018/01/22	0	0.00	1	79.20	79.40	-1	4,511	-0.02%
2018/01/19	2	77.20	9	77.52	77.50	-7	4,505	-0.16%
2018/01/18	12	76.83	3	77.50	75.80	9	4,455	0.20%
2018/01/17	10	77.59	3	79.73	77.90	7	4,395	0.16%
2018/01/16	21	81.28	33	81.37	80.30	-12	4,293	-0.28%
2018/01/15	26	79.37	21	78.98	79.00	5	4,172	0.12%
2018/01/12	7	76.40	7	75.96	76.40	0	4,088	0.00%
2018/01/11	13	74.25	1	74.60	74.40	12	4,021	0.30%
2018/01/10	12	75.98	1	74.00	74.00	11	3,986	0.28%
2018/01/09	7	79.71	0	0.00	79.30	7	3,779	0.19%
2018/01/08	4	86.00	7	84.30	84.00	-3	3,662	-0.08%
2018/01/05	3	88.47	6	88.97	88.30	-3	3,612	-0.08%
2018/01/04	11	87.35	6	87.57	88.00	5	3,514	0.14%
2018/01/03	4	87.80	25	86.15	87.30	-21	3,549	-0.59%
2018/01/02	11	80.96	5	81.70	82.60	6	3,514	0.17%