廣達 (2382)-美好-楊梅券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
284.0
漲跌
▼1.5
漲幅
-0.53%
成交量
29,708張
產業
上市電腦週邊類股
2017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

廣達 (2382)籌碼相關－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/05/23	3.4	286.98	6.1	285.75	284.00	-2.7	38,851	-0.01%
2024/05/22	6.5	283.12	7.1	284.73	285.50	-0.6	38,924	0.00%
2024/05/21	9	281.83	5	282.30	282.00	4	39,222	0.01%
2024/05/20	27	285.26	22.2	282.14	282.00	4.8	39,475	0.01%
2024/05/17	5.1	284.58	17.7	283.28	286.00	-12.7	39,613	-0.03%
2024/05/16	54.5	285.20	44	281.97	277.00	10.5	39,549	0.03%
2024/05/15	37.2	288.34	44.2	291.93	287.00	-7	39,592	-0.02%
2024/05/14	23	278.09	50.9	282.56	288.50	-27.9	39,641	-0.07%
2024/05/13	10	270.50	15.3	274.15	274.50	-5.3	39,496	-0.01%
2024/05/10	19.1	269.43	12	271.75	270.50	7.1	39,838	0.02%
2024/05/09	17.3	274.69	17.1	273.39	274.50	0.2	39,889	0.00%
2024/05/08	9	275.78	20	272.00	273.50	-11	39,971	-0.03%
2024/05/07	12.2	262.82	9	264.89	267.00	3.2	39,918	0.01%
2024/05/06	16	267.34	26.2	268.29	262.00	-10.2	39,914	-0.03%
2024/05/03	7.2	261.08	4	260.50	256.50	3.2	39,657	0.01%
2024/05/02	9	255.22	14.1	259.55	261.00	-5.1	39,799	-0.01%
2024/04/30	17	260.76	4	262.75	260.00	13	39,819	0.03%
2024/04/29	0	261.00	13	261.08	261.50	-13	40,266	-0.03%
2024/04/26	17.2	260.54	12.2	258.47	257.50	5	41,660	0.01%
2024/04/25	19.1	253.03	14.1	255.91	255.50	5	42,404	0.01%
2024/04/24	3	256.50	39.3	255.64	260.50	-36.3	42,268	-0.09%
2024/04/23	7.1	236.50	10.1	236.59	237.00	-3	42,264	-0.01%
2024/04/22	25.4	232.33	13	233.39	230.00	12.3	42,290	0.03%
2024/04/19	32.5	242.66	17.2	243.95	241.50	15.3	42,480	0.04%
2024/04/18	15.1	250.11	9.1	250.17	250.50	6.1	42,755	0.01%
2024/04/17	18.3	251.33	19.2	253.36	254.50	-0.9	42,926	0.00%
2024/04/16	32.9	252.26	4.7	249.52	249.50	28.2	42,631	0.07%
2024/04/15	34.2	261.26	20	262.40	261.00	14.1	42,525	0.03%
2024/04/12	51.5	275.86	6.2	272.65	271.00	45.4	42,194	0.11%
2024/04/11	119	283.11	5.4	285.21	284.50	113.6	41,905	0.27%	大買/鉅額交易
2024/04/10	15.1	285.00	7	284.14	282.00	8.1	41,815	0.02%
2024/04/09	18.4	286.76	10	287.15	287.00	8.4	41,642	0.02%
2024/04/08	17.1	292.21	18	292.50	291.50	-1	41,704	0.00%
2024/04/03	13.1	292.77	4	293.63	293.50	9.1	41,887	0.02%
2024/04/02	22	295.68	26.1	294.66	298.00	-4.1	41,317	-0.01%
2024/04/01	56.4	291.64	51	285.85	282.50	5.4	40,260	0.01%
2024/03/29	25	287.32	34.1	289.17	293.50	-9.1	39,443	-0.02%
2024/03/28	9.4	266.89	28.5	268.31	280.00	-19.1	37,594	-0.05%
2024/03/27	5.1	253.80	3.1	254.29	257.50	2	36,650	0.01%
2024/03/26	10.1	258.38	12	256.46	254.00	-1.9	37,417	-0.01%
2024/03/25	14	256.75	10	257.00	255.00	4	37,942	0.01%
2024/03/22	5	258.69	16	259.81	257.50	-11	38,520	-0.03%
2024/03/21	2	255.25	34	255.03	254.50	-32	38,256	-0.08%
2024/03/20	52	254.07	17.2	252.24	249.00	34.9	38,219	0.09%
2024/03/19	11	255.36	17	256.94	257.00	-6	37,796	-0.02%
2024/03/18	17.2	258.16	4.3	254.79	255.00	12.9	37,643	0.03%
2024/03/15	19	247.82	55.1	254.91	257.50	-36.1	37,048	-0.10%
2024/03/14	64.3	243.50	24	244.23	243.50	40.3	36,248	0.11%
2024/03/13	28.1	251.50	27	249.83	250.50	1.1	36,335	0.00%
2024/03/12	33	251.42	35	254.24	254.50	-2	36,203	-0.01%
2024/03/11	14	245.50	31.5	248.83	249.50	-17.4	35,833	-0.05%
2024/03/08	10	241.50	30	242.35	241.50	-20	35,512	-0.06%
2024/03/07	32.1	244.16	28	241.13	240.50	4.1	35,529	0.01%
2024/03/06	23.1	245.11	26	245.73	246.50	-2.9	35,638	-0.01%
2024/03/05	15.1	241.29	31.4	244.78	245.00	-16.3	36,225	-0.04%
2024/03/04	43	240.80	40.3	241.63	239.00	2.7	36,395	0.01%
2024/03/01	32.1	235.90	31.4	237.18	237.00	0.7	36,524	0.00%
2024/02/29	11.1	231.10	8	232.38	232.00	3.1	36,927	0.01%
2024/02/27	31.7	235.48	5	235.00	232.50	26.7	36,961	0.07%
2024/02/26	13	238.88	9	239.44	241.00	4	37,026	0.01%
2024/02/23	36.1	246.33	11.1	246.23	241.00	25	37,456	0.07%
2024/02/22	2.1	244.63	3.1	242.00	243.50	-1	37,689	0.00%
2024/02/21	13.2	236.97	18.1	238.19	236.00	-4.9	37,476	-0.01%
2024/02/20	9	242.78	3.5	243.21	242.50	5.5	37,359	0.01%
2024/02/19	18.1	243.41	10.5	244.28	241.50	7.6	37,447	0.02%
2024/02/16	36.9	252.17	12	252.33	248.50	24.9	37,507	0.07%
2024/02/15	12.3	267.23	35.9	268.08	266.50	-23.6	36,674	-0.06%
2024/02/05	13.5	254.22	5.4	254.31	255.00	8.1	36,741	0.02%
2024/02/02	30.1	251.03	16.5	250.78	253.00	13.6	36,663	0.04%
2024/02/01	16.2	244.08	3.2	243.03	243.00	13	36,745	0.04%
2024/01/31	17.1	247.29	16.1	248.18	247.00	1	37,348	0.00%
2024/01/30	40	250.50	8.4	252.79	253.00	31.6	37,198	0.08%
2024/01/29	7.1	244.87	23.1	245.76	245.50	-16	37,025	-0.04%
2024/01/26	27.2	243.24	10	243.20	242.00	17.2	37,294	0.05%
2024/01/25	13	251.35	14	252.21	249.00	-1	37,652	0.00%
2024/01/24	5	251.40	4.6	252.15	250.00	0.5	37,883	0.00%
2024/01/23	21.1	251.47	24.1	252.48	252.50	-3	38,673	-0.01%
2024/01/22	15.2	256.76	17.8	254.59	253.50	-2.6	38,397	-0.01%
2024/01/19	14	234.86	105.1	235.95	240.00	-91.1	37,353	-0.24%	大賣/
2024/01/18	32.3	222.58	15	222.60	221.50	17.3	36,647	0.05%
2024/01/17	2	229.25	7.5	231.27	228.50	-5.5	36,773	-0.01%
2024/01/16	5.4	227.06	4.1	228.39	228.00	1.3	36,950	0.00%
2024/01/15	27.2	231.41	21.1	229.13	226.50	6.1	37,286	0.02%
2024/01/12	5.2	228.65	20.5	230.69	231.00	-15.3	38,006	-0.04%
2024/01/11	2	222.50	23.4	222.67	224.00	-21.4	37,948	-0.06%
2024/01/10	0	218.00	22	218.82	218.00	-22	38,855	-0.06%
2024/01/09	16.2	218.86	29	221.84	216.00	-12.9	39,217	-0.03%
2024/01/08	22	214.77	1	215.00	214.00	21	39,229	0.05%
2024/01/05	23.3	218.09	13	219.58	215.50	10.3	40,263	0.03%
2024/01/04	5.2	215.97	33.2	218.65	219.00	-28.1	40,867	-0.07%
2024/01/03	13.1	214.53	4	212.50	214.00	9.1	41,715	0.02%
2024/01/02	67.4	216.84	18	215.86	214.00	49.4	42,292	0.12%
2023/12/29	19.1	222.11	52.8	223.88	224.50	-33.6	42,257	-0.08%
2023/12/28	7	217.35	1	217.00	217.00	6	42,155	0.01%
2023/12/27	7.2	215.24	8	215.94	215.50	-0.8	42,630	0.00%
2023/12/26	3	215.50	3	215.67	216.00	0	43,969	0.00%
2023/12/25	11	215.73	9	216.67	215.50	2	45,127	0.00%
2023/12/22	10	216.30	20	216.45	215.00	-10	45,356	-0.02%
2023/12/21	14	212.15	29.1	214.23	215.50	-15.1	45,488	-0.03%
2023/12/20	5	209.80	38.3	210.74	210.00	-33.3	45,034	-0.07%
2023/12/19	20	204.83	16	208.41	203.50	4	44,692	0.01%
2023/12/18	8	202.56	13.1	204.12	203.00	-5.1	44,686	-0.01%
2023/12/15	11	204.32	8	204.38	202.50	3	45,160	0.01%
2023/12/14	7	204.50	15	205.33	205.50	-8	45,308	-0.02%
2023/12/13	11.1	201.64	13.1	201.39	201.00	-2	45,566	0.00%
2023/12/12	27	204.11	28	203.48	201.00	-1	45,871	0.00%
2023/12/11	37	204.24	43	203.71	204.00	-6	46,314	-0.01%
2023/12/08	38	203.55	40	203.51	203.00	-2	46,572	0.00%
2023/12/07	16.1	198.97	28.3	202.32	201.00	-12.2	47,016	-0.03%
2023/12/06	13	199.15	4	199.88	199.50	9	48,189	0.02%
2023/12/05	11	193.73	7	194.57	195.00	4	48,621	0.01%
2023/12/04	13	199.19	7	199.86	197.50	6	48,704	0.01%
2023/12/01	21.1	199.39	8	200.50	200.00	13.1	49,043	0.03%
2023/11/30	14	199.07	18	200.25	203.00	-4	48,994	-0.01%
2023/11/29	14.5	200.05	24	200.44	201.00	-9.5	48,815	-0.02%
2023/11/28	24.3	196.24	15	196.30	197.00	9.3	49,137	0.02%
2023/11/27	74.8	195.55	18	195.97	196.50	56.8	49,772	0.11%
2023/11/24	44.5	201.70	31	202.95	203.50	13.5	49,837	0.03%
2023/11/23	16.1	205.48	13	206.27	203.50	3.1	50,221	0.01%
2023/11/22	64.2	210.54	8	209.63	208.50	56.2	51,248	0.11%
2023/11/21	41	216.24	59	217.31	217.50	-18	52,538	-0.03%
2023/11/20	7	212.29	26	212.31	212.00	-19	54,396	-0.03%
2023/11/17	16	208.53	4	209.50	208.50	12	55,046	0.02%
2023/11/16	33.1	209.29	17	210.82	208.50	16.1	56,500	0.03%
2023/11/15	17.2	211.47	40.1	215.37	209.00	-23	57,346	-0.04%
2023/11/14	7.1	207.29	6	207.92	208.50	1.1	59,181	0.00%
2023/11/13	49.3	208.21	16	207.13	206.00	33.3	61,085	0.05%
2023/11/10	30	213.45	10	213.80	213.50	20	62,131	0.03%
2023/11/09	10	215.75	17	217.03	219.00	-7	63,371	-0.01%
2023/11/08	18	214.64	56.2	212.90	215.00	-38.2	65,202	-0.06%
2023/11/07	1	203.50	1.2	203.67	204.00	-0.2	65,861	0.00%
2023/11/06	1	204.97	12	204.58	205.50	-11	67,393	-0.02%
2023/11/03	11.3	201.82	3	201.17	200.00	8.3	68,690	0.01%
2023/11/02	21	201.21	67.2	201.06	201.00	-46.2	70,203	-0.07%
2023/11/01	17.2	190.18	28.4	189.68	191.00	-11.3	71,524	-0.02%
2023/10/31	72.3	198.00	10.2	197.82	189.00	62.1	73,097	0.08%
2023/10/30	1	205.49	25	205.98	206.00	-24	74,682	-0.03%
2023/10/27	32	203.11	7	202.57	203.00	25	76,422	0.03%
2023/10/26	14.1	202.91	14	203.25	202.50	0.1	77,922	0.00%
2023/10/25	18	210.78	11	211.68	210.50	7	78,753	0.01%
2023/10/24	11.1	203.59	16	206.84	209.00	-4.9	79,765	-0.01%
2023/10/23	16	202.63	9	204.22	200.50	7	80,983	0.01%
2023/10/20	31.3	201.34	27	204.07	204.50	4.3	82,915	0.01%
2023/10/19	19.2	206.64	13	208.19	208.50	6.2	83,516	0.01%
2023/10/18	60.4	214.01	12.7	211.30	209.50	47.6	84,971	0.06%
2023/10/17	22.1	223.02	12	223.04	221.50	10.1	85,014	0.01%
2023/10/16	15.1	223.51	3.2	224.38	221.50	11.9	85,546	0.01%
2023/10/13	54.3	227.61	10	226.70	226.00	44.3	86,697	0.05%
2023/10/12	13.6	239.84	12.2	240.49	238.00	1.5	86,393	0.00%
2023/10/11	38.2	248.14	31.5	246.83	238.00	6.7	87,840	0.01%
2023/10/06	15	253.10	31.2	255.10	254.50	-16.2	88,426	-0.02%
2023/10/05	34.1	250.65	28	250.18	249.50	6.1	89,090	0.01%
2023/10/04	21.2	247.75	20	245.43	250.50	1.2	89,611	0.00%
2023/10/03	27.2	254.02	22.2	250.05	248.50	5.1	89,389	0.01%
2023/10/02	31.2	250.08	47.4	253.93	254.50	-16.2	89,443	-0.02%
2023/09/28	22.2	239.36	54.1	239.99	239.50	-31.9	88,794	-0.04%
2023/09/27	16.2	227.41	21	225.90	230.00	-4.9	88,251	-0.01%
2023/09/26	8	227.38	7	226.36	221.50	1	89,321	0.00%
2023/09/25	29.2	226.17	20	226.35	226.00	9.2	89,730	0.01%
2023/09/22	9	221.84	19.4	220.88	227.50	-10.4	90,057	-0.01%
2023/09/21	16	216.44	12	214.54	219.00	4	89,695	0.00%
2023/09/20	8.1	220.20	10	223.65	218.50	-2	89,452	0.00%
2023/09/19	39.1	220.04	9	222.39	219.00	30.1	89,328	0.03%
2023/09/18	25.6	224.00	8	223.38	222.50	17.6	89,526	0.02%
2023/09/15	9	235.50	19	235.66	233.00	-10	89,805	-0.01%
2023/09/14	13	233.42	10	234.30	235.00	3	90,100	0.00%
2023/09/13	13	226.23	15.1	224.51	228.50	-2.1	89,894	0.00%
2023/09/12	24.5	224.43	20	225.75	224.00	4.5	90,275	0.00%
2023/09/11	49.4	228.56	39	226.10	228.00	10.4	90,321	0.01%
2023/09/08	30.1	246.27	16	248.63	242.00	14.1	89,396	0.02%
2023/09/07	24.1	251.21	12.5	251.90	252.00	11.7	89,743	0.01%
2023/09/06	15	251.10	38.1	251.97	254.00	-23	90,599	-0.03%
2023/09/05	18.3	244.21	18	244.31	245.00	0.3	91,085	0.00%
2023/09/04	5	240.80	14	242.46	246.00	-9	91,314	-0.01%
2023/09/01	24.2	244.53	12.1	246.80	240.50	12.1	91,706	0.01%
2023/08/31	18	244.39	29.1	250.47	253.50	-11.1	91,236	-0.01%
2023/08/30	11	250.77	17	251.50	248.50	-6	90,591	-0.01%
2023/08/29	20.2	242.56	14	243.46	244.50	6.2	90,942	0.01%
2023/08/28	37.2	237.50	28	238.25	238.00	9.2	90,549	0.01%
2023/08/25	43.1	247.30	15.2	246.48	244.00	27.9	89,971	0.03%
2023/08/24	50.9	270.35	57	275.00	262.50	-6.2	89,193	-0.01%
2023/08/23	31.3	257.04	19	257.96	262.00	12.3	87,260	0.01%
2023/08/22	28.3	259.90	42	262.75	258.50	-13.7	87,016	-0.02%
2023/08/21	61.2	256.83	34.2	252.59	250.50	27	85,971	0.03%
2023/08/18	42.2	262.13	51.2	256.21	256.00	-9	84,870	-0.01%
2023/08/17	63.1	270.86	58.2	271.75	272.50	4.9	82,775	0.01%
2023/08/16	32.1	258.60	68.5	258.46	270.00	-36.4	80,862	-0.04%
2023/08/15	56	250.84	51.1	250.36	246.50	4.9	79,538	0.01%
2023/08/14	28.3	235.04	48.7	234.31	239.00	-20.4	78,326	-0.03%
2023/08/11	121.1	216.81	63	220.38	223.50	58.1	76,339	0.08%	大買/
2023/08/10	71.5	214.65	12	214.92	210.50	59.5	75,438	0.08%
2023/08/09	41.3	234.66	20	236.93	233.50	21.3	74,419	0.03%
2023/08/08	71	241.30	53	239.68	240.00	18	73,812	0.02%
2023/08/07	67.1	228.90	108.2	235.02	242.00	-41.1	71,937	-0.06%	大賣/
2023/08/04	135.2	214.52	64.5	218.68	220.00	70.7	69,993	0.10%	大買/
2023/08/02	80.5	225.91	50.6	219.20	213.50	29.9	67,966	0.04%
2023/08/01	58.1	232.09	66.1	232.66	237.00	-7.9	65,423	-0.01%
2023/07/31	107.1	252.21	60.2	247.85	238.50	46.9	63,535	0.07%	大買/
2023/07/28	13.1	256.30	17.9	257.80	264.50	-4.8	61,693	-0.01%
2023/07/27	41.3	259.94	40	259.30	252.50	1.3	60,469	0.00%
2023/07/26	53.1	254.47	332.1	253.56	258.50	-279	59,344	-0.47%	大賣/鉅額交易
2023/07/25	31.4	258.31	20.2	256.39	248.50	11.2	57,365	0.02%
2023/07/24	37.1	237.81	47	241.65	248.50	-9.9	54,899	-0.02%
2023/07/21	50.2	212.49	31	217.65	226.00	19.2	53,038	0.04%
2023/07/20	16.1	203.92	26.2	206.77	211.00	-10.1	50,949	-0.02%
2023/07/19	82	206.45	81.2	198.42	198.00	0.8	49,580	0.00%
2023/07/18	21.3	202.66	36.1	202.71	201.50	-14.8	48,483	-0.03%
2023/07/17	21.2	196.93	12.5	195.53	196.00	8.8	46,854	0.02%
2023/07/14	44.2	197.95	21	198.36	198.00	23.2	46,301	0.05%
2023/07/13	31.5	200.93	28.7	203.52	195.00	2.8	43,961	0.01%
2023/07/12	111	179.06	115.3	181.01	187.50	-4.3	42,336	-0.01%	大買/大賣/
2023/07/11	112	167.34	119.7	171.08	173.00	-7.7	41,377	-0.02%	大買/大賣/
2023/07/10	215	161.93	11.4	161.64	162.50	203.6	40,607	0.50%	大買/鉅額交易
2023/07/07	19.3	162.46	118	160.70	160.50	-98.8	40,324	-0.24%	大賣/
2023/07/06	9.1	166.78	31.1	165.74	165.00	-22	39,670	-0.06%
2023/07/05	15.1	167.21	116.3	165.90	169.50	-101.2	38,862	-0.26%	大賣/鉅額交易
2023/07/04	38	167.91	18	165.50	170.50	20	38,150	0.05%
2023/07/03	35.2	159.80	27	160.06	160.50	8.2	36,644	0.02%
2023/06/30	7	149.00	11.9	149.83	152.00	-4.9	35,650	-0.01%
2023/06/29	16	146.09	17	145.74	146.50	-1	34,853	0.00%
2023/06/28	23	145.41	22	146.39	144.00	1	34,515	0.00%
2023/06/27	20.2	141.47	15	141.57	141.50	5.2	34,041	0.02%
2023/06/26	25.8	146.26	29	146.28	146.50	-3.2	33,402	-0.01%
2023/06/21	19	150.08	43.2	150.30	151.50	-24.2	32,802	-0.07%
2023/06/20	16	145.34	24.1	145.21	145.00	-8.1	31,932	-0.03%
2023/06/19	7	147.71	5	149.70	150.00	2	31,097	0.01%
2023/06/16	8.3	147.22	11	146.05	149.00	-2.7	30,599	-0.01%
2023/06/15	67.1	144.70	60.5	146.99	147.00	6.6	29,704	0.02%
2023/06/14	18	138.92	14	139.79	140.00	4	28,915	0.01%
2023/06/13	20.3	136.32	26	137.08	138.00	-5.7	28,425	-0.02%
2023/06/12	13.5	131.51	8	132.31	129.00	5.5	27,351	0.02%
2023/06/09	5.4	129.46	38.3	129.93	131.50	-32.9	26,069	-0.13%
2023/06/08	6	121.50	55.1	121.53	120.00	-49	24,925	-0.20%
2023/06/07	25.1	120.80	40.1	122.80	125.00	-15	24,375	-0.06%
2023/06/06	2	118.50	22	118.43	118.50	-20	23,329	-0.09%
2023/06/05	26.2	116.94	0	0.00	117.00	26.2	22,912	0.11%
2023/06/02	8.1	119.25	10.3	119.75	118.00	-2.2	22,448	-0.01%
2023/06/01	7	114.29	3.1	114.34	115.00	3.9	21,303	0.02%
2023/05/31	31	114.94	2	114.25	116.50	29	20,850	0.14%
2023/05/30	6.2	118.86	6	117.17	115.00	0.2	19,902	0.00%
2023/05/29	5	115.10	5.2	114.01	114.00	-0.2	18,759	0.00%
2023/05/26	30	117.89	2	115.25	115.50	28	18,208	0.15%
2023/05/25	18.4	112.55	13.1	113.11	113.50	5.3	17,433	0.03%
2023/05/24	0	0.00	2	107.00	105.50	-2	16,667	-0.01%
2023/05/23	0.2	104.83	1	106.00	107.00	-0.9	16,366	-0.01%
2023/05/22	10.2	106.39	208.1	106.97	106.00	-197.9	15,908	-1.24%	大賣/鉅額交易
2023/05/19	4.1	108.37	13.7	107.56	109.00	-9.6	15,394	-0.06%
2023/05/18	0	0.00	12.3	102.76	102.50	-12.3	14,591	-0.08%
2023/05/17	1.1	99.02	1	100.50	100.50	0.1	14,096	0.00%
2023/05/16	3.1	100.31	5	100.24	101.00	-2	13,567	-0.01%
2023/05/15	7	100.64	4.1	98.72	97.60	2.9	12,703	0.02%
2023/05/12	0.1	95.30	29.5	100.07	101.50	-29.4	11,907	-0.25%
2023/05/11	0	0.00	15	92.70	92.30	-15	10,758	-0.14%
2023/05/10	5.1	91.11	2	91.90	91.70	3.1	10,579	0.03%
2023/05/09	20.2	92.49	21.7	91.86	91.80	-1.5	10,482	-0.01%
2023/05/08	0	0.00	5	90.90	90.40	-5	10,272	-0.05%
2023/05/05	0.1	89.50	2	89.50	89.60	-2	10,114	-0.02%
2023/05/04	0	0.00	3.1	88.80	89.00	-3.1	9,936	-0.03%
2023/05/03	5	88.40	0.1	89.00	89.30	4.9	9,740	0.05%
2023/05/02	0.1	89.50	17	88.67	89.60	-17	9,567	-0.18%
2023/04/28	4	85.83	2	85.90	85.90	2	9,161	0.02%
2023/04/27	1.1	84.10	0	0.00	85.30	1.1	9,114	0.01%
2023/04/26	3	82.50	0.1	83.00	83.10	2.9	9,007	0.03%
2023/04/25	2	83.20	3.1	83.88	83.70	-1.1	8,884	-0.01%
2023/04/24	1	84.60	0	0.00	85.00	1	8,765	0.01%
2023/04/21	1	85.00	0.1	84.50	84.30	0.9	8,678	0.01%
2023/04/19	1.2	85.59	9.1	85.83	86.00	-8	8,544	-0.09%
2023/04/17	1.1	80.98	0.2	80.90	81.30	1	8,029	0.01%
2023/04/14	12	81.42	0	0.00	81.80	12	7,858	0.15%
2023/04/13	1.3	89.36	0	89.30	89.30	1.3	7,331	0.02%
2023/04/12	5.5	90.09	5.1	90.63	90.90	0.4	7,028	0.01%
2023/04/11	0.2	90.13	9	89.97	90.60	-8.9	6,814	-0.13%
2023/04/10	1	89.70	1	89.40	89.90	0	6,702	0.00%
2023/04/07	1	89.90	4	89.90	89.80	-3	6,592	-0.05%
2023/04/06	0	0.00	1	89.80	89.90	-1	6,459	-0.02%
2023/03/31	0	0.00	3	89.37	89.10	-3	6,340	-0.05%
2023/03/30	1.2	88.92	0	0.00	89.00	1.2	6,513	0.02%
2023/03/29	0	87.80	2	87.90	88.00	-2	6,808	-0.03%
2023/03/28	0	0.00	5	87.40	87.30	-5	7,121	-0.07%
2023/03/27	3	87.47	1	87.50	87.50	2	7,343	0.03%
2023/03/24	0.3	86.48	2	86.90	87.50	-1.8	7,684	-0.02%
2023/03/23	1	84.80	0	0.00	85.30	1	7,517	0.01%
2023/03/22	0	0.00	2.1	84.79	85.00	-2.1	7,428	-0.03%
2023/03/21	0.1	84.00	0	0.00	83.80	0.1	7,359	0.00%
2023/03/17	0	83.10	2.1	83.55	83.20	-2.1	7,349	-0.03%
2023/03/16	0	0.00	0.1	82.40	82.80	-0.1	7,259	0.00%
2023/03/14	0.1	81.60	0	0.00	81.20	0.1	7,198	0.00%
2023/03/13	0	0.00	2	82.10	81.60	-2	7,218	-0.03%
2023/03/06	0.1	81.50	10	82.00	81.70	-9.9	7,246	-0.14%
2023/03/03	0.1	80.60	0	0.00	80.60	0.1	7,264	0.00%
2023/03/02	10	80.00	0	0.00	80.50	10	7,327	0.14%
2023/03/01	0	0.00	1	80.09	79.80	-1	7,324	-0.01%
2023/02/23	0.1	79.90	0	0.00	80.10	0.1	7,209	0.00%
2023/02/21	0	0.00	1	80.30	79.90	-1	7,343	-0.01%
2023/02/20	0	0.00	1	79.30	79.60	-1	7,424	-0.01%
2023/02/14	0.1	78.80	1	79.10	78.80	-0.9	7,991	-0.01%
2023/02/10	1	77.20	0	0.00	77.60	1	8,106	0.01%
2023/02/08	0.1	77.75	1	77.90	77.50	-0.9	8,176	-0.01%
2023/02/07	0	0.00	1.5	77.80	77.80	-1.5	8,180	-0.02%
2023/02/06	0	0.00	1	76.40	76.40	-1	8,210	-0.01%
2023/02/03	1	75.91	0	0.00	76.10	1	8,282	0.01%
2023/02/02	0.1	76.20	0	0.00	76.50	0.1	8,302	0.00%
2023/01/31	0.1	75.99	0	0.00	74.70	0.1	8,321	0.00%
2023/01/30	0.1	76.00	1	76.20	76.30	-0.9	8,268	-0.01%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/16	0	0.00	6	74.03	74.10	-6	8,183	-0.07%
2023/01/12	0	0.00	2	73.60	73.50	-2	8,308	-0.02%
2023/01/09	0	0.00	10	73.30	73.60	-10	8,609	-0.12%
2023/01/06	0.1	71.90	0	0.00	71.80	0.1	8,552	0.00%
2022/12/30	0.1	72.50	2	72.60	72.30	-2	8,663	-0.02%
2022/12/27	0.1	71.65	0	0.00	71.70	0.1	8,751	0.00%
2022/12/26	0	0.00	3	71.40	71.70	-3	8,803	-0.03%
2022/12/23	3	70.90	0	0.00	71.20	3	8,873	0.03%
2022/12/22	0	0.00	5	71.70	71.90	-5	8,940	-0.06%
2022/12/21	2	69.80	0	0.00	70.50	2	8,701	0.02%
2022/12/20	7	71.10	0	0.00	70.20	7	8,334	0.08%
2022/12/19	0	0.00	20	72.00	72.40	-20	8,000	-0.25%
2022/12/16	20	71.15	0	0.00	72.00	20	7,698	0.26%
2022/12/13	0	0.00	7	72.00	72.10	-7	7,502	-0.09%
2022/12/12	7	71.30	0	0.00	72.50	7	7,526	0.09%
2022/12/07	0.1	71.90	0	0.00	71.50	0.1	7,722	0.00%
2022/12/06	0	0.00	1	72.30	72.50	-1	7,730	-0.01%
2022/12/05	0	0.00	1	73.20	73.60	-1	7,726	-0.01%
2022/12/01	0	0.00	2	72.30	72.20	-2	7,641	-0.03%
2022/11/30	0	0.00	11	71.50	71.60	-11	7,637	-0.14%
2022/11/25	0	71.50	0	0.00	71.00	0	7,622	0.00%
2022/11/24	7.1	71.90	0	0.00	72.10	7.1	7,618	0.09%
2022/11/23	0	0.00	2	70.95	70.70	-2	7,575	-0.03%
2022/11/22	1	69.90	0	0.00	70.60	1	7,590	0.01%
2022/11/21	2	70.70	1	70.50	70.50	1	7,604	0.01%
2022/11/18	2	71.10	12	71.37	71.50	-10	7,580	-0.13%
2022/11/17	10	70.00	0	0.00	70.90	10	7,510	0.13%
2022/11/16	2	71.70	3	71.50	71.30	-1	7,410	-0.01%
2022/11/15	5	72.50	3	72.33	72.40	2	7,344	0.03%
2022/11/14	5	72.60	4.1	72.92	73.00	0.9	7,264	0.01%
2022/11/11	2	69.90	0	0.00	70.50	2	7,022	0.03%
2022/11/10	7	68.20	1	68.00	68.10	6	6,978	0.09%
2022/11/09	2	68.85	4	68.70	69.10	-2	7,106	-0.03%
2022/11/08	7	68.60	11	68.85	68.10	-4	7,302	-0.05%
2022/11/07	8	67.53	9	67.42	67.90	-1	7,224	-0.01%
2022/11/04	4	66.38	0	0.00	66.70	4	7,204	0.06%
2022/11/03	4	66.73	0	0.00	66.80	4	7,201	0.06%
2022/11/02	12	66.98	17	67.10	67.30	-5	7,170	-0.07%
2022/11/01	17	67.03	1	67.00	67.00	16	7,129	0.22%
2022/10/27	1	68.10	0	0.00	68.10	1	7,145	0.01%
2022/10/26	2	68.10	0	0.00	68.30	2	7,178	0.03%
2022/10/21	5	69.26	0	0.00	68.80	5	7,461	0.07%
2022/10/19	0.1	71.00	2	70.60	70.60	-1.9	7,375	-0.03%
2022/10/18	6	70.40	5	70.26	70.70	1	7,313	0.01%
2022/10/13	1	72.30	0	0.00	72.50	1	7,278	0.01%
2022/10/11	3	73.33	0	0.00	73.00	3	7,327	0.04%
2022/10/07	1	75.20	0	0.00	74.80	1	7,235	0.01%
2022/10/05	0	0.00	1	77.10	76.20	-1	7,215	-0.01%
2022/10/03	4	75.28	0	0.00	74.20	4	7,175	0.06%
2022/09/23	0	0.00	3	77.57	77.30	-3	7,303	-0.04%
2022/09/22	4.1	77.12	0	0.00	79.00	4.1	7,377	0.06%
2022/09/21	1	78.60	0	0.00	78.60	1	7,331	0.01%
2022/09/19	0.1	79.90	0	0.00	79.70	0.1	7,159	0.00%
2022/09/16	1	79.70	0	0.00	79.50	1	7,106	0.01%
2022/09/15	1	79.60	0	0.00	79.60	1	7,002	0.01%
2022/09/14	4	79.30	0	0.00	79.20	4	6,959	0.06%
2022/09/13	2	80.40	0	0.00	80.70	2	6,946	0.03%
2022/09/12	1	80.50	8	80.60	80.80	-7	6,924	-0.10%
2022/09/07	0	0.00	1	79.50	79.30	-1	6,997	-0.01%
2022/09/05	0	0.00	1	79.50	79.20	-1	6,969	-0.01%
2022/08/31	20	78.60	0	0.00	79.30	20	6,922	0.29%
2022/08/30	0	78.10	0	0.00	78.60	0	6,873	0.00%
2022/08/24	2	78.20	2	78.30	78.40	0	6,917	0.00%
2022/08/22	1	79.00	0	0.00	79.50	1	7,109	0.01%
2022/08/19	2	78.40	0	0.00	79.80	2	7,120	0.03%
2022/08/17	1	77.80	0	0.00	77.80	1	7,122	0.01%
2022/08/15	5	77.94	0	0.00	77.80	5	7,028	0.07%
2022/08/12	1	81.60	6	81.40	80.90	-5	6,884	-0.07%
2022/08/10	3	81.03	7	81.26	81.50	-4	7,124	-0.06%
2022/08/09	0	0.00	1	80.00	80.50	-1	7,300	-0.01%
2022/08/05	0	0.00	1	79.30	79.10	-1	7,619	-0.01%
2022/08/03	5	78.00	299	78.09	78.50	-294	7,635	-3.85%	大賣/鉅額交易
2022/08/01	8	77.83	2	78.00	78.40	6	7,546	0.08%
2022/07/29	5	84.38	6	84.53	84.60	-1	7,400	-0.01%
2022/07/28	2	83.85	7	83.76	84.40	-5	7,262	-0.07%
2022/07/27	0	0.00	5	83.26	83.40	-5	7,196	-0.07%
2022/07/26	0	0.00	0.2	83.00	82.50	-0.2	7,166	0.00%
2022/07/25	1.2	82.82	0	0.00	83.00	1.2	7,161	0.02%
2022/07/22	290	83.13	0	0.00	83.00	290	7,161	4.05%	大買/鉅額交易
2022/07/21	1	83.50	1.3	82.91	83.70	-0.3	7,118	0.00%
2022/07/20	2.3	81.70	2	81.60	81.10	0.3	7,113	0.00%
2022/07/19	10.1	81.00	2.2	80.90	81.10	7.9	7,122	0.11%
2022/07/18	2	79.10	0	0.00	80.70	2	7,182	0.03%
2022/07/15	0.1	79.90	0	0.00	79.70	0.1	7,198	0.00%
2022/07/14	1.1	80.36	1	80.40	80.30	0.1	7,338	0.00%
2022/07/13	0	0.00	7.2	79.24	79.20	-7.2	7,323	-0.10%
2022/07/12	1	76.20	0	0.00	76.80	1	7,326	0.01%
2022/07/11	1.2	78.10	6	77.90	78.00	-4.8	7,300	-0.07%
2022/07/08	1	76.30	0	0.00	76.20	1	7,356	0.01%
2022/07/07	1	75.00	0.2	77.70	77.50	0.8	7,269	0.01%
2022/07/06	7.4	77.76	0	76.00	75.00	7.4	7,233	0.10%
2022/07/05	0	0.00	0.2	80.10	79.50	-0.2	7,190	0.00%
2022/07/04	0	0.00	1	79.70	79.20	-1	7,258	-0.01%
2022/07/01	0	0.00	1	79.40	79.30	-1	7,319	-0.01%
2022/06/30	0.2	79.00	6	79.73	79.80	-5.8	7,404	-0.08%
2022/06/29	5	79.00	3	80.07	80.10	2	7,549	0.03%
2022/06/28	3	81.70	1	81.70	80.90	2	7,659	0.03%
2022/06/24	0	0.00	3	80.40	80.40	-3	7,870	-0.04%
2022/06/23	1	79.60	38	79.29	80.00	-37	7,891	-0.47%
2022/06/22	0	0.00	0	80.50	79.40	0	7,860	0.00%
2022/06/21	0	0.00	10	79.70	80.60	-10	7,842	-0.13%
2022/06/16	0	0.00	1	80.40	79.80	-1	7,752	-0.01%
2022/06/13	3	78.97	11	78.91	79.30	-8	8,014	-0.10%
2022/06/10	3	79.47	0	0.00	80.40	3	7,997	0.04%
2022/06/09	1	80.10	0	0.00	80.60	1	8,023	0.01%
2022/06/08	0.1	80.40	4	81.20	80.20	-4	8,024	-0.05%
2022/06/02	3	79.30	0	0.00	79.10	3	8,344	0.04%
2022/06/01	9	80.29	1	79.90	79.90	8	8,428	0.09%
2022/05/31	26	78.73	0	0.00	79.60	26	8,436	0.31%
2022/05/30	0	0.00	13	79.06	79.10	-13	8,301	-0.16%
2022/05/27	0	0.00	1	77.20	77.20	-1	8,252	-0.01%
2022/05/26	14	76.41	11	76.70	76.70	3	8,252	0.04%
2022/05/23	11	75.87	49	75.34	75.50	-38	8,400	-0.45%
2022/05/20	4.6	74.75	0	0.00	74.50	4.6	8,389	0.05%
2022/05/19	12	74.73	5	74.40	75.10	7	8,312	0.08%
2022/05/18	33	75.35	4	75.30	75.70	29	8,208	0.35%
2022/05/17	12	75.42	2	75.30	75.40	10	8,051	0.12%
2022/05/16	21.4	77.56	0	0.00	76.40	21.4	7,882	0.27%
2022/05/12	0	0.00	2	82.00	82.10	-2	7,552	-0.03%
2022/05/11	5	82.60	0	0.00	83.00	5	7,520	0.07%
2022/05/10	1	83.60	0	0.00	83.60	1	7,542	0.01%
2022/05/06	0	0.00	1	85.60	85.60	-1	7,668	-0.01%
2022/05/05	2	85.40	0	0.00	85.50	2	7,688	0.03%
2022/05/04	0	0.00	20	84.70	85.20	-20	7,699	-0.26%
2022/05/03	20	82.70	0	0.00	83.60	20	7,777	0.26%
2022/04/29	0	0.00	20	83.50	83.80	-20	7,810	-0.26%
2022/04/28	0.1	83.00	0	0.00	82.90	0.1	7,907	0.00%
2022/04/27	1	83.00	0	0.00	83.00	1	7,975	0.01%
2022/04/26	0	0.00	2	83.70	83.90	-2	8,007	-0.02%
2022/04/22	4	84.00	1	84.70	84.50	3	7,911	0.04%
2022/04/20	0.1	85.00	0	0.00	85.80	0.1	7,859	0.00%
2022/04/19	2.1	85.50	7	85.63	85.00	-4.9	7,715	-0.06%
2022/04/18	1	84.50	0	0.00	85.20	1	7,809	0.01%
2022/04/14	19	86.07	0	0.00	85.60	19	7,872	0.24%
2022/04/13	0	0.00	6	87.57	87.70	-6	7,858	-0.08%
2022/04/12	0	0.00	4	85.73	85.70	-4	7,863	-0.05%
2022/04/11	13	86.05	10	87.10	85.60	3	7,899	0.04%
2022/04/08	13	85.72	0	0.00	85.90	13	7,892	0.16%
2022/04/07	5	86.20	2	86.55	86.00	3	7,870	0.04%
2022/04/06	1	86.50	17	86.85	87.00	-16	7,908	-0.20%
2022/04/01	22.1	86.35	0	0.00	86.50	22.1	8,054	0.27%
2022/03/31	7	88.63	0	0.00	88.30	7	7,848	0.09%
2022/03/30	15.1	89.73	0	0.00	89.60	15.1	7,671	0.20%
2022/03/29	3	90.90	0	0.00	91.30	3	7,505	0.04%
2022/03/25	0	0.00	1	91.00	91.50	-1	7,540	-0.01%
2022/03/24	2	91.65	0	0.00	91.80	2	7,619	0.03%
2022/03/23	3	92.07	0	0.00	92.70	3	7,703	0.04%
2022/03/22	0	0.00	4	91.00	91.40	-4	7,769	-0.05%
2022/03/21	1	92.10	0	0.00	92.00	1	7,743	0.01%
2022/03/17	4	92.63	1	92.50	92.40	3	7,714	0.04%
2022/03/16	0.1	91.20	0	0.00	92.00	0.1	7,634	0.00%
2022/03/10	2.1	92.60	7	92.60	92.60	-5	7,640	-0.06%
2022/03/09	1	89.00	10	89.60	89.10	-9	7,563	-0.12%
2022/03/08	1	90.30	1	89.40	89.60	0	7,500	0.00%
2022/03/07	5	90.66	2	90.50	90.90	3	7,381	0.04%
2022/03/03	0.1	93.40	1	93.50	93.60	-1	7,410	-0.01%
2022/03/02	3	92.80	1	93.10	93.20	2	7,441	0.03%
2022/03/01	0	0.00	1	94.80	93.80	-1	7,400	-0.01%
2022/02/25	0.1	92.30	0	0.00	92.90	0.1	7,351	0.00%
2022/02/24	2.1	92.24	0	0.00	91.90	2.1	7,291	0.03%
2022/02/18	0	0.00	1	93.80	94.30	-1	7,274	-0.01%
2022/02/16	1.2	92.61	1	92.60	93.40	0.2	7,718	0.00%
2022/02/15	0	0.00	0.1	92.50	92.40	-0.1	7,737	0.00%
2022/02/14	5	92.10	0	0.00	92.60	5	7,744	0.06%
2022/02/11	0.1	93.60	2	93.50	93.80	-1.9	7,869	-0.02%
2022/02/10	0.1	94.70	3	94.90	95.00	-2.9	7,888	-0.04%
2022/02/09	0.2	95.37	3.1	95.40	95.70	-2.9	7,903	-0.04%
2022/02/07	1	92.90	0	0.00	93.70	1	7,801	0.01%
2022/01/26	3	93.07	0	0.00	92.90	3	7,746	0.04%
2022/01/18	3	93.17	3	93.63	93.40	0	7,371	0.00%
2022/01/17	0.1	92.00	0	0.00	91.90	0.1	7,275	0.00%
2022/01/14	3	91.60	0	0.00	92.50	3	7,282	0.04%
2022/01/13	1	91.60	5	91.80	92.20	-4	7,243	-0.06%
2022/01/11	0.1	91.71	2	91.75	92.10	-1.9	7,183	-0.03%
2022/01/10	8	92.53	0.3	92.30	92.50	7.8	7,108	0.11%
2022/01/07	2	93.35	2	93.50	93.00	0	7,097	0.00%
2022/01/06	0	92.60	0	0.00	93.30	0	7,039	0.00%
2022/01/04	1	93.00	4	93.00	93.50	-3	6,997	-0.04%
2022/01/03	2	94.45	206.8	95.05	93.70	-204.8	6,912	-2.96%	大賣/鉅額交易
2021/12/30	0	0.00	5	95.28	94.70	-5	6,892	-0.07%
2021/12/29	6	95.15	3	94.13	94.60	3	6,822	0.04%
2021/12/28	16.3	93.85	10	94.05	94.70	6.3	6,688	0.09%
2021/12/27	1	91.00	0	0.00	91.40	1	6,417	0.02%
2021/12/24	0	0.00	3	90.33	90.50	-3	6,430	-0.05%
2021/12/23	1	90.20	37	89.94	90.30	-36	6,459	-0.56%
2021/12/22	1	89.90	1	89.60	90.00	0	6,490	0.00%
2021/12/21	1	89.10	2	89.10	89.30	-1	6,476	-0.02%
2021/12/20	6	88.07	0	0.00	87.80	6	6,421	0.09%
2021/12/17	1	89.20	2	89.30	88.90	-1	6,429	-0.02%
2021/12/16	0	0.00	2	90.00	90.10	-2	6,493	-0.03%
2021/12/15	0	0.00	1	88.70	88.80	-1	6,545	-0.02%
2021/12/14	0	0.00	3	89.13	89.30	-3	6,669	-0.04%
2021/12/13	4	88.98	0	0.00	88.70	4	6,598	0.06%
2021/12/10	3.1	89.50	2	89.55	89.30	1.1	6,574	0.02%
2021/12/09	2	88.55	2	88.50	89.00	0	6,519	0.00%
2021/12/08	0	0.00	1	88.80	88.40	-1	6,494	-0.02%
2021/12/07	0	0.00	1	87.90	87.90	-1	6,499	-0.02%
2021/12/06	1.1	87.35	1	88.00	87.30	0.1	6,462	0.00%
2021/12/01	1	87.30	5	87.66	87.90	-4	6,352	-0.06%
2021/11/30	2	87.10	3	87.80	85.90	-1	6,298	-0.02%
2021/11/26	1	86.60	0	0.00	86.60	1	6,109	0.02%
2021/11/24	1	86.90	2	87.00	87.00	-1	6,214	-0.02%
2021/11/23	0	0.00	1	86.10	87.60	-1	6,215	-0.02%
2021/11/22	101	86.14	0	0.00	86.50	101	6,165	1.64%	大買/鉅額交易
2021/11/19	5	87.08	3	86.83	86.90	2	6,152	0.03%
2021/11/18	0	0.00	1	88.00	88.30	-1	6,090	-0.02%
2021/11/17	3	87.87	1	88.40	88.50	2	6,087	0.03%
2021/11/16	2	88.05	12	88.11	88.60	-10	6,057	-0.17%
2021/11/15	2	85.00	15	85.74	86.00	-13	5,885	-0.22%
2021/11/12	1	83.00	5	83.20	83.00	-4	5,764	-0.07%
2021/11/10	13	82.71	2	83.00	82.80	11	5,945	0.19%
2021/11/08	10	80.80	3	80.60	81.50	7	5,963	0.12%
2021/11/05	0	0.00	4	79.95	80.00	-4	5,955	-0.07%
2021/11/04	0	0.00	1	79.60	79.70	-1	5,942	-0.02%
2021/11/03	2	79.10	1	79.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	2	79.20	79.20	-2	6,033	-0.03%
2021/11/01	0	0.00	2	78.40	78.50	-2	6,062	-0.03%
2021/10/28	0	0.00	1	78.90	78.90	-1	6,376	-0.02%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/25	1	77.90	0	0.00	77.90	1	6,709	0.01%
2021/10/22	0	0.00	1	78.10	78.30	-1	6,850	-0.01%
2021/10/21	1	77.70	1	77.90	77.90	0	7,033	0.00%
2021/10/20	3	78.77	0	0.00	78.40	3	7,473	0.04%
2021/10/18	0	0.00	1	79.20	78.90	-1	7,828	-0.01%
2021/10/14	2	78.45	2	78.40	78.90	0	8,014	0.00%
2021/10/12	2	77.10	1	76.90	76.90	1	8,120	0.01%
2021/10/08	0	0.00	8	78.50	78.50	-8	8,193	-0.10%
2021/10/07	0	0.00	3	78.50	78.10	-3	8,317	-0.04%
2021/10/06	2	77.50	11	77.34	77.50	-9	8,332	-0.11%
2021/10/05	0	0.00	6	77.20	77.10	-6	8,422	-0.07%
2021/10/04	0	0.00	3	77.53	77.30	-3	8,509	-0.04%
2021/10/01	1	76.70	1	77.80	77.00	0	8,569	0.00%
2021/09/30	1	77.40	1	77.20	77.50	0	8,565	0.00%
2021/09/29	5	76.34	0	0.00	76.70	5	8,640	0.06%
2021/09/28	1	77.50	0	0.00	77.50	1	8,704	0.01%
2021/09/24	6	78.80	3	78.93	78.40	3	8,891	0.03%
2021/09/23	1	78.40	4	78.90	79.50	-3	8,853	-0.03%
2021/09/22	12	76.39	2	77.70	78.40	10	8,773	0.11%
2021/09/17	0	0.00	0.1	76.80	77.90	-0.1	8,694	0.00%
2021/09/15	0	0.00	24	76.07	75.90	-24	8,810	-0.27%
2021/09/10	20	74.25	1	74.50	74.90	19	9,193	0.21%
2021/09/09	3	75.30	2	76.40	76.00	1	9,279	0.01%
2021/09/08	4	76.30	0	0.00	76.20	4	9,445	0.04%
2021/09/06	0	0.00	30	77.70	76.80	-30	9,718	-0.31%
2021/09/03	22	77.15	0	0.00	77.40	22	9,797	0.22%
2021/09/02	0	0.00	1	77.90	77.10	-1	9,933	-0.01%
2021/09/01	3	78.10	0	0.00	78.00	3	10,141	0.03%
2021/08/31	0	0.00	20	77.90	78.40	-20	10,194	-0.20%
2021/08/30	0	0.00	1	77.30	77.50	-1	10,180	-0.01%
2021/08/27	0	0.00	1	76.60	76.80	-1	10,249	-0.01%
2021/08/26	0	0.00	6	76.55	76.30	-6	10,407	-0.06%
2021/08/25	11	77.18	3	77.07	77.00	8	10,580	0.08%
2021/08/24	0	0.00	7	76.71	76.70	-7	10,639	-0.07%
2021/08/23	0	0.00	1	75.90	75.90	-1	10,719	-0.01%
2021/08/20	1	75.60	0	0.00	75.60	1	10,840	0.01%
2021/08/19	1	74.70	1	74.50	74.90	0	11,356	0.00%
2021/08/18	5	74.92	14	74.86	75.20	-9	11,484	-0.08%
2021/08/17	3	73.67	1	74.00	73.70	2	11,478	0.02%
2021/08/16	12	73.29	1	73.00	73.20	11	11,444	0.10%
2021/08/13	5	73.58	0	0.00	73.70	5	11,420	0.04%
2021/08/12	3	75.80	0.2	76.30	76.00	2.8	11,377	0.02%
2021/08/11	13	76.48	1	76.20	76.40	12	11,433	0.11%
2021/08/10	1	77.00	0	0.00	77.10	1	11,563	0.01%
2021/08/09	1	77.30	2	77.35	77.50	-1	11,738	-0.01%
2021/08/06	1	77.00	15	77.30	77.10	-14	11,850	-0.12%
2021/08/05	6	76.47	1	76.50	76.40	5	12,015	0.04%
2021/08/04	10	76.57	2	76.20	76.20	8	12,291	0.07%
2021/08/03	24	77.09	0	0.00	77.40	24	12,231	0.20%
2021/08/02	2	77.40	0	0.00	78.00	2	12,165	0.02%
2021/07/30	7.1	77.36	4	77.20	77.30	3.1	12,196	0.03%
2021/07/29	8	78.36	0	0.00	78.40	8	12,203	0.07%
2021/07/28	15	78.91	0	0.00	79.00	15	12,184	0.12%
2021/07/27	5.2	80.12	12	79.87	80.40	-6.8	12,188	-0.06%
2021/07/26	32.1	81.19	0	0.00	80.90	32.1	12,102	0.27%
2021/07/23	21	89.69	6.1	90.49	89.40	14.9	11,689	0.13%
2021/07/22	4	90.08	0	0.00	90.00	4	11,501	0.03%
2021/07/21	1	90.00	0	0.00	90.30	1	11,469	0.01%
2021/07/19	3	90.27	0	0.00	90.70	3	11,315	0.03%
2021/07/16	2	89.60	0	0.00	91.40	2	11,385	0.02%
2021/07/15	1.2	90.01	3	89.93	89.40	-1.8	11,377	-0.02%
2021/07/14	0	0.00	2	90.10	89.90	-2	11,334	-0.02%
2021/07/13	1	91.50	3	91.70	91.80	-2	11,261	-0.02%
2021/07/09	5	90.00	0	0.00	90.50	5	11,276	0.04%
2021/07/08	4.1	90.68	1	90.60	90.60	3.1	11,313	0.03%
2021/07/07	2	89.50	0	0.00	89.50	2	11,381	0.02%
2021/07/06	1	90.20	1	90.80	89.50	0	11,376	0.00%
2021/07/05	2	89.90	11	90.27	90.20	-9	11,361	-0.08%
2021/07/02	0	0.00	3	88.97	88.90	-3	11,314	-0.03%
2021/07/01	2	88.05	8	88.00	88.20	-6	11,283	-0.05%
2021/06/30	0	0.00	7	87.70	87.50	-7	11,193	-0.06%
2021/06/29	4	86.68	0	0.00	86.90	4	11,209	0.04%
2021/06/28	0.1	87.60	0	0.00	87.70	0.1	11,449	0.00%
2021/06/25	1	86.50	2	87.40	87.30	-1	11,570	-0.01%
2021/06/24	8	86.70	1	86.60	86.80	7	11,637	0.06%
2021/06/23	1	86.30	2	86.80	87.00	-1	11,509	-0.01%
2021/06/22	3	86.40	0	0.00	86.20	3	11,458	0.03%
2021/06/21	2.2	87.38	7	87.19	87.10	-4.9	11,292	-0.04%
2021/06/17	7	87.13	1	87.10	87.60	6	11,245	0.05%
2021/06/16	2.1	88.05	8	88.01	88.30	-5.9	11,237	-0.05%
2021/06/15	4	86.90	2	87.50	87.10	2	11,287	0.02%
2021/06/10	3	85.53	0	0.00	85.10	3	11,254	0.03%
2021/06/09	6	85.53	0	0.00	85.10	6	11,197	0.05%
2021/06/07	3	86.67	0	0.00	87.00	3	11,106	0.03%
2021/06/04	3	87.03	1	87.00	87.10	2	11,104	0.02%
2021/06/03	6.3	87.67	0	0.00	87.80	6.3	11,145	0.06%
2021/06/02	4.2	89.33	0	0.00	88.40	4.2	11,093	0.04%
2021/06/01	6.5	90.08	0	0.00	89.90	6.5	11,019	0.06%
2021/05/31	0	0.00	1	89.50	89.70	-1	11,062	-0.01%
2021/05/28	0	0.00	1	88.60	87.90	-1	11,048	-0.01%
2021/05/27	3	86.30	0	0.00	87.40	3	10,966	0.03%
2021/05/25	2	88.20	0	0.00	87.90	2	10,510	0.02%
2021/05/24	2	88.00	0	0.00	87.90	2	10,469	0.02%
2021/05/20	1	88.60	0	0.00	88.40	1	10,473	0.01%
2021/05/17	198	88.42	11	88.59	88.30	187	10,558	1.77%	大買/鉅額交易
2021/05/14	1	92.00	4	91.80	90.30	-3	10,414	-0.03%
2021/05/13	3	88.03	2	88.00	88.10	1	10,258	0.01%
2021/05/12	4	87.60	9	89.16	87.90	-5	10,164	-0.05%
2021/05/11	4	92.00	2	92.10	91.50	2	10,012	0.02%
2021/05/07	0	0.00	11	94.31	95.40	-11	10,007	-0.11%
2021/05/04	3	93.73	0	0.00	94.30	3	9,895	0.03%
2021/05/03	1	96.60	0	0.00	96.20	1	9,850	0.01%
2021/04/29	0	0.00	0	98.00	98.40	0	9,793	0.00%
2021/04/28	2	97.00	0	0.00	97.60	2	9,796	0.02%
2021/04/27	1	98.10	0	0.00	97.40	1	9,875	0.01%
2021/04/26	1.1	98.04	4	98.50	98.80	-2.9	9,825	-0.03%
2021/04/23	0.1	98.00	2	97.70	97.60	-1.9	9,893	-0.02%
2021/04/22	200	97.15	305	97.95	97.20	-105	9,913	-1.06%	大買/大賣/鉅額交易
2021/04/21	5	97.84	0	0.00	97.80	5	9,885	0.05%
2021/04/20	10	97.90	10	97.80	98.00	0	9,976	0.00%
2021/04/19	1	96.90	3	97.20	97.30	-2	9,987	-0.02%
2021/04/15	100	95.90	0	0.00	95.90	100	10,014	1.00%
2021/04/13	1	96.40	5	95.88	95.90	-4	10,058	-0.04%
2021/04/12	4	97.50	1	97.60	97.40	3	10,139	0.03%
2021/04/09	2	97.65	3	98.00	97.90	-1	10,199	-0.01%
2021/04/08	2	98.95	100	99.10	98.80	-98	10,104	-0.97%
2021/04/01	0.1	99.30	0	0.00	99.00	0.1	10,014	0.00%
2021/03/31	4.1	99.78	41	100.05	98.00	-36.9	9,944	-0.37%
2021/03/30	20	98.35	13	97.90	99.00	7	9,625	0.07%
2021/03/29	1	95.50	3	98.17	98.00	-2	9,494	-0.02%
2021/03/26	1	93.60	0.1	93.70	94.00	0.9	9,377	0.01%
2021/03/24	5	94.10	0	0.00	93.70	5	9,444	0.05%
2021/03/23	1	94.40	4	93.40	93.40	-3	9,436	-0.03%
2021/03/22	0	0.00	1	90.70	90.80	-1	9,384	-0.01%
2021/03/19	1	90.40	0	0.00	89.40	1	9,490	0.01%
2021/03/18	1	92.70	7	91.91	91.50	-6	9,412	-0.06%
2021/03/16	0	0.00	2	89.05	89.50	-2	9,331	-0.02%
2021/03/15	0	0.00	4	88.50	88.90	-4	9,314	-0.04%
2021/03/12	1	87.40	3	88.30	88.50	-2	9,404	-0.02%
2021/03/11	0	0.00	1	86.50	86.80	-1	9,511	-0.01%
2021/03/10	2	86.20	0	0.00	85.70	2	9,556	0.02%
2021/03/09	0	0.00	8	84.90	85.50	-8	9,543	-0.08%
2021/03/08	10	85.90	10	86.10	85.00	0	9,506	0.00%
2021/03/04	2	85.30	3	85.10	85.20	-1	9,598	-0.01%
2021/02/26	2	85.00	0	0.00	85.00	2	9,466	0.02%
2021/02/24	4	85.78	0	0.00	85.50	4	9,362	0.04%
2021/02/23	1	86.10	1	86.60	86.70	0	9,288	0.00%
2021/02/22	5	87.58	2	88.45	87.30	3	9,305	0.03%
2021/02/19	6	87.10	1	87.30	88.20	5	9,357	0.05%
2021/02/18	11	88.87	0	0.00	88.90	11	9,557	0.12%
2021/02/17	3	87.83	5	88.04	88.70	-2	9,739	-0.02%
2021/02/05	2	84.70	1	84.80	85.10	1	9,556	0.01%
2021/02/04	3	84.83	1	85.00	84.50	2	9,595	0.02%
2021/02/03	0	0.00	3.8	85.61	85.50	-3.8	9,737	-0.04%
2021/02/02	0	0.00	9	84.64	84.60	-9	9,766	-0.09%
2021/02/01	0	0.00	1	81.90	82.50	-1	9,634	-0.01%
2021/01/29	5.1	82.36	0	0.00	80.70	5.1	9,623	0.05%
2021/01/28	2.1	83.88	0	0.00	82.80	2.1	9,571	0.02%
2021/01/27	0	0.00	0	84.40	84.10	0	9,501	0.00%
2021/01/26	1	83.50	0	0.00	83.00	1	9,472	0.01%
2021/01/25	1	83.90	8	83.74	84.30	-7	9,428	-0.07%
2021/01/21	1	81.80	1	81.20	81.40	0	9,386	0.00%
2021/01/20	2	81.20	20	81.30	81.20	-18	9,356	-0.19%
2021/01/19	0	0.00	15	83.50	82.60	-15	9,215	-0.16%
2021/01/18	17	83.78	0	0.00	83.20	17	9,152	0.19%
2021/01/15	1	86.60	30	85.70	85.00	-29	9,070	-0.32%
2021/01/14	31	85.33	4	86.18	85.60	27	9,068	0.30%
2021/01/13	15	85.58	21	86.10	86.10	-6	9,146	-0.07%
2021/01/12	10	83.80	2	84.50	84.90	8	8,981	0.09%
2021/01/11	2	84.30	6	83.90	84.90	-4	8,902	-0.04%
2021/01/08	8	84.64	0.2	84.00	84.60	7.8	8,867	0.09%
2021/01/07	0	0.00	1	84.60	83.90	-1	8,812	-0.01%
2021/01/06	0	0.00	3	84.10	83.90	-3	8,743	-0.03%
2021/01/05	4	84.30	1	83.60	84.70	3	8,604	0.03%
2021/01/04	0	0.00	8	81.06	81.10	-8	8,528	-0.09%
2020/12/31	0	0.00	0	80.90	80.90	0	8,497	0.00%
2020/12/30	0	0.00	3	80.50	81.00	-3	8,578	-0.03%
2020/12/28	5	80.50	0	0.00	80.90	5	8,742	0.06%
2020/12/25	0	0.00	3	79.63	79.80	-3	8,747	-0.03%
2020/12/23	1	78.70	0	0.00	79.00	1	8,847	0.01%
2020/12/22	0	0.00	12	78.20	78.30	-12	8,858	-0.14%
2020/12/17	0	0.00	1	78.00	77.70	-1	8,897	-0.01%
2020/12/15	2	78.60	68	79.25	77.60	-66	8,883	-0.74%
2020/12/14	1	80.40	0	0.00	79.90	1	8,805	0.01%
2020/12/11	18	81.01	17	81.24	81.10	1	8,842	0.01%
2020/12/08	2	81.30	10	81.20	81.90	-8	8,816	-0.09%
2020/12/07	13	80.85	4	81.08	81.40	9	8,781	0.10%
2020/12/04	6	78.65	0	0.00	79.00	6	8,731	0.07%
2020/12/03	0	0.00	5	77.90	77.40	-5	8,758	-0.06%
2020/12/02	10	77.45	9	77.44	77.80	1	8,777	0.01%
2020/12/01	12	76.18	0	0.00	77.50	12	8,916	0.13%
2020/11/30	2	76.10	1	76.20	77.00	1	9,025	0.01%
2020/11/27	0	0.00	7	77.47	77.70	-7	8,910	-0.08%
2020/11/26	15	77.53	0	0.00	77.70	15	9,030	0.17%
2020/11/25	0	0.00	3	77.43	77.50	-3	9,185	-0.03%
2020/11/24	1	77.30	0	0.00	77.40	1	9,343	0.01%
2020/11/23	0	0.00	1.3	76.78	77.50	-1.3	9,412	-0.01%
2020/11/19	0	0.00	2	76.40	76.50	-2	9,607	-0.02%
2020/11/18	1	76.20	15	75.97	76.30	-14	9,611	-0.15%
2020/11/17	45	75.46	0	0.00	75.60	45	9,711	0.46%
2020/11/16	9	76.17	29.1	74.00	76.10	-20.1	9,609	-0.21%
2020/11/12	10	72.20	0	0.00	71.10	10	9,508	0.11%
2020/11/11	15.1	71.97	0	0.00	71.60	15.1	9,776	0.15%
2020/11/10	11	72.13	0.1	73.00	72.10	10.9	10,285	0.11%
2020/11/05	0.1	73.10	1	73.50	72.70	-0.9	10,177	-0.01%
2020/11/04	1	73.00	1	73.00	72.70	0	10,234	0.00%
2020/11/03	10	72.80	10	73.30	73.30	0	10,279	0.00%
2020/11/02	0	0.00	5	72.50	72.80	-5	10,373	-0.05%
2020/10/30	15	71.53	17	72.21	72.00	-2	10,570	-0.02%
2020/10/29	6	71.58	1	72.30	72.00	5	10,709	0.05%
2020/10/28	0	0.00	4	72.93	73.10	-4	11,171	-0.04%
2020/10/27	0	0.00	16	72.34	72.30	-16	11,422	-0.14%
2020/10/26	0	0.00	12	72.24	72.20	-12	11,688	-0.10%
2020/10/23	2	71.90	20	71.80	71.70	-18	11,849	-0.15%
2020/10/22	5	71.80	1	72.00	72.10	4	12,018	0.03%
2020/10/21	27	71.51	0	0.00	71.20	27	12,064	0.22%
2020/10/20	0	0.00	2	73.80	73.20	-2	12,033	-0.02%
2020/10/19	1	73.20	1	73.40	73.20	0	12,131	0.00%
2020/10/16	2	73.20	0	0.00	73.20	2	12,310	0.02%
2020/10/15	0	0.00	2	74.20	74.10	-2	12,446	-0.02%
2020/10/14	0	0.00	15	73.93	73.90	-15	12,488	-0.12%
2020/10/13	1	73.70	10	73.75	73.90	-9	12,523	-0.07%
2020/10/12	28	73.94	12	73.30	73.30	16	12,524	0.13%
2020/10/06	0	0.00	7	74.87	74.90	-7	12,436	-0.06%
2020/10/05	10	74.21	0	0.00	74.00	10	12,462	0.08%
2020/09/30	0	0.00	10	75.60	75.60	-10	12,565	-0.08%
2020/09/29	0	0.00	11.5	74.72	74.50	-11.5	12,691	-0.09%
2020/09/28	0	0.00	5	73.60	74.20	-5	12,869	-0.04%
2020/09/25	0	0.00	1	73.40	73.40	-1	12,891	-0.01%
2020/09/24	19	73.84	0	0.00	73.00	19	12,957	0.15%
2020/09/22	1	75.50	0	0.00	75.60	1	12,953	0.01%
2020/09/21	21	77.17	14	76.73	76.30	7	12,971	0.05%
2020/09/18	10	78.10	7	78.10	78.10	3	12,990	0.02%
2020/09/17	20	78.65	13	78.60	78.60	7	12,934	0.05%
2020/09/16	20	78.40	19	78.81	78.80	1	12,932	0.01%
2020/09/15	6	78.07	1	78.20	78.30	5	12,879	0.04%
2020/09/14	0	0.00	6	77.02	78.10	-6	13,055	-0.05%
2020/09/11	5	75.20	2	75.95	76.40	3	13,037	0.02%
2020/09/10	0	0.00	15	75.85	75.90	-15	13,027	-0.12%
2020/09/09	15	73.52	4.2	74.16	74.40	10.8	12,966	0.08%
2020/09/08	12	74.68	5	75.00	74.90	7	12,882	0.05%
2020/09/07	0	0.00	1	75.80	75.60	-1	12,933	-0.01%
2020/09/04	23	75.70	15	76.55	76.80	8	12,942	0.06%
2020/09/03	0	0.00	1	78.20	77.80	-1	12,885	-0.01%
2020/09/02	1	78.30	0	0.00	77.80	1	12,886	0.01%
2020/09/01	3	78.13	1	77.70	77.90	2	13,030	0.02%
2020/08/31	16.1	77.33	65	77.04	77.00	-48.9	12,903	-0.38%
2020/08/28	9.3	77.12	5	77.36	77.20	4.3	12,954	0.03%
2020/08/27	0	0.00	9	78.07	78.50	-9	12,852	-0.07%
2020/08/26	1	78.70	2	78.80	79.10	-1	12,768	-0.01%
2020/08/25	1	78.70	5	78.80	78.90	-4	12,698	-0.03%
2020/08/24	8	78.13	0	0.00	77.60	8	12,887	0.06%
2020/08/21	7	78.49	1.6	78.09	77.90	5.4	12,956	0.04%
2020/08/20	205	78.01	1	78.40	78.90	204	12,806	1.59%	大買/鉅額交易
2020/08/19	3	83.07	1	82.70	81.50	2	12,699	0.02%
2020/08/18	9	82.30	2	82.55	82.20	7	12,622	0.06%
2020/08/17	11	83.56	6	83.58	84.30	5	12,514	0.04%
2020/08/14	7.2	81.29	15	81.27	81.00	-7.8	12,346	-0.06%
2020/08/13	1	74.50	0	0.00	75.00	1	11,773	0.01%
2020/08/11	2	75.85	1	75.60	75.30	1	12,153	0.01%
2020/08/10	1	76.90	1	76.40	76.30	0	12,249	0.00%
2020/08/07	0	0.00	2	76.75	76.00	-2	12,208	-0.02%
2020/08/06	17	77.34	0	0.00	76.20	17	12,168	0.14%
2020/08/05	10	76.14	4.1	76.71	77.40	5.9	12,172	0.05%
2020/08/04	19	74.03	4	74.90	75.30	15	12,104	0.12%
2020/08/03	49	74.68	0	0.00	73.60	49	12,008	0.41%
2020/07/31	10	82.43	25.8	82.56	81.80	-15.8	11,533	-0.14%
2020/07/30	20	82.00	4	82.23	82.10	16	11,323	0.14%
2020/07/29	10	80.90	4	80.90	80.60	6	11,158	0.05%
2020/07/28	0	0.00	12	80.18	79.70	-12	11,103	-0.11%
2020/07/27	0	0.00	9	80.74	79.80	-9	11,094	-0.08%
2020/07/24	3	80.50	0	0.00	79.90	3	11,074	0.03%
2020/07/23	338	82.43	0	0.00	82.00	338	11,013	3.07%	大買/鉅額交易
2020/07/22	186.2	80.27	4	80.63	82.00	182.2	10,998	1.66%	大買/鉅額交易
2020/07/21	0	0.00	1	79.90	79.90	-1	10,836	-0.01%
2020/07/20	0.2	78.80	13	78.97	79.00	-12.8	10,695	-0.12%
2020/07/17	0	0.00	3	78.70	78.00	-3	10,651	-0.03%
2020/07/16	1	78.80	0	0.00	78.00	1	10,654	0.01%
2020/07/15	240	78.74	0	0.00	78.70	240	10,686	2.25%	大買/鉅額交易
2020/07/14	0	0.00	240	77.19	77.50	-240	10,707	-2.24%	大賣/鉅額交易
2020/07/13	0	0.00	1	77.40	77.80	-1	10,794	-0.01%
2020/07/10	0	0.00	30	76.17	77.00	-30	10,911	-0.27%
2020/07/09	5	77.70	1	77.90	76.70	4	10,920	0.04%
2020/07/08	0	0.00	5	76.12	76.70	-5	10,724	-0.05%
2020/07/07	13	75.68	13.2	75.35	75.80	-0.2	10,542	0.00%
2020/07/06	10	74.50	4	74.90	75.40	6	10,463	0.06%
2020/07/03	10	73.10	6	73.97	74.00	4	10,420	0.04%
2020/07/02	0	0.00	3	72.77	72.60	-3	10,430	-0.03%
2020/06/30	7	71.04	5	70.80	71.00	2	10,472	0.02%
2020/06/29	0	0.00	3	70.90	70.90	-3	10,495	-0.03%
2020/06/19	7	70.29	61.1	70.54	69.60	-54.1	10,567	-0.51%
2020/06/18	1	68.40	5	68.70	68.80	-4	10,429	-0.04%
2020/06/17	1	67.90	3	68.57	68.10	-2	10,428	-0.02%
2020/06/16	6	68.10	6	67.80	68.00	0	10,612	0.00%
2020/06/12	6	67.97	1	67.90	67.80	5	10,815	0.05%
2020/06/11	3	69.87	0	0.00	69.70	3	10,837	0.03%
2020/06/10	10	69.90	1	70.30	69.80	9	10,951	0.08%
2020/06/09	5	70.00	7	70.63	70.80	-2	11,106	-0.02%
2020/06/08	13	69.41	3	69.83	70.80	10	11,108	0.09%
2020/06/05	8	71.73	4.3	71.87	72.00	3.7	10,854	0.03%
2020/06/04	15	71.47	13	71.24	71.50	2	10,875	0.02%
2020/06/03	0	0.00	1	70.00	70.10	-1	10,709	-0.01%
2020/06/02	11	69.87	0	0.00	69.90	11	10,652	0.10%
2020/06/01	3	70.23	2	69.90	69.90	1	10,659	0.01%
2020/05/29	0	0.00	1	70.00	70.00	-1	10,575	-0.01%
2020/05/28	0	0.00	11	69.41	69.50	-11	10,309	-0.11%
2020/05/27	1	69.40	0	0.00	69.00	1	10,332	0.01%
2020/05/26	1	69.50	0	0.00	69.50	1	10,280	0.01%
2020/05/22	5	69.72	1	68.80	68.70	4	10,230	0.04%
2020/05/21	23	69.47	10	69.62	69.80	13	10,199	0.13%
2020/05/20	4	68.40	0	0.00	68.30	4	10,018	0.04%
2020/05/19	18	68.09	12	68.08	68.30	6	9,918	0.06%
2020/05/18	0	0.00	3	65.87	66.50	-3	9,645	-0.03%
2020/05/15	2	65.00	2	65.10	65.20	0	9,558	0.00%
2020/05/14	7	65.00	1	65.30	65.00	6	9,430	0.06%
2020/05/13	0	0.00	3	65.50	65.50	-3	9,406	-0.03%
2020/05/12	4	65.10	2	65.90	65.60	2	9,396	0.02%
2020/05/11	3	65.47	3	66.03	65.90	0	9,301	0.00%
2020/05/08	1	65.70	3	65.30	64.90	-2	9,201	-0.02%
2020/05/06	0	0.00	3	64.50	64.50	-3	9,119	-0.03%
2020/05/04	1	63.60	1	63.80	64.00	0	9,112	0.00%
2020/04/30	0	0.00	14	64.49	64.90	-14	9,065	-0.15%
2020/04/29	2	63.35	12	63.73	63.20	-10	9,024	-0.11%
2020/04/23	0	0.00	1	62.60	62.90	-1	9,184	-0.01%
2020/04/21	3	62.00	0	0.00	62.20	3	9,248	0.03%
2020/04/20	0	0.00	1	63.00	63.10	-1	9,255	-0.01%
2020/04/17	5	63.30	3	63.57	62.80	2	9,213	0.02%
2020/04/16	4	63.28	1	63.30	63.10	3	9,151	0.03%
2020/04/15	2	63.10	0	0.00	63.40	2	9,048	0.02%
2020/04/14	0	0.00	4	63.28	63.70	-4	8,926	-0.04%
2020/04/13	2	61.85	0	0.00	61.90	2	8,966	0.02%
2020/04/10	1	61.80	0	0.00	61.80	1	9,146	0.01%
2020/04/09	1	63.90	0	0.00	61.80	1	9,205	0.01%
2020/04/01	10	60.00	1	60.00	59.70	9	8,814	0.10%
2020/03/31	1	60.30	1	61.40	60.20	0	8,770	0.00%
2020/03/27	0	0.00	2	60.40	60.20	-2	8,675	-0.02%
2020/03/26	0	0.00	3	60.57	60.10	-3	8,689	-0.03%
2020/03/25	2	59.45	24	60.28	59.60	-22	8,803	-0.25%
2020/03/24	1	55.80	12	55.98	57.30	-11	8,929	-0.12%
2020/03/23	8	53.59	6	54.50	52.60	2	8,897	0.02%
2020/03/20	8	53.33	3	54.63	54.80	5	8,887	0.06%
2020/03/19	4	53.48	1	53.60	51.70	3	8,766	0.03%
2020/03/18	3	55.13	3	55.80	55.00	0	8,620	0.00%
2020/03/17	1	55.40	2	57.00	56.20	-1	8,555	-0.01%
2020/03/16	2	58.20	0	0.00	57.30	2	8,356	0.02%
2020/03/13	8	54.94	12	57.43	60.60	-4	8,140	-0.05%
2020/03/12	2	59.60	0	0.00	58.80	2	7,817	0.03%
2020/03/10	0	0.00	1	60.00	60.50	-1	7,678	-0.01%
2020/03/09	2	60.30	3	61.17	60.50	-1	7,618	-0.01%
2020/03/04	4	61.40	2	61.90	62.10	2	7,607	0.03%
2020/03/03	2	61.50	2	61.80	61.60	0	7,718	0.00%
2020/03/02	2	60.20	5	61.70	61.60	-3	7,753	-0.04%
2020/02/27	1	62.10	0	0.00	62.00	1	7,900	0.01%
2020/02/25	0	0.00	5	63.00	62.80	-5	7,995	-0.06%
2020/02/24	2	62.00	0	0.00	63.00	2	8,062	0.02%
2020/02/21	1	63.00	0	0.00	63.00	1	8,147	0.01%
2020/02/19	0	0.00	5	63.40	63.30	-5	8,435	-0.06%
2020/02/18	25	62.42	2	63.00	63.10	23	8,596	0.27%
2020/02/17	1	63.40	10	63.30	63.60	-9	9,024	-0.10%
2020/02/14	0	0.00	1	64.20	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	2	64.75	64.80	-2	9,068	-0.02%
2020/02/07	0	0.00	4	63.60	63.70	-4	9,349	-0.04%
2020/02/05	0	0.00	2	62.30	62.20	-2	9,853	-0.02%
2020/02/03	2	60.00	19	60.92	61.10	-17	9,921	-0.17%
2020/01/31	2	61.85	1	62.60	62.00	1	9,829	0.01%
2020/01/30	12	62.47	0	0.00	61.60	12	9,859	0.12%
2020/01/17	0	0.00	1	65.00	65.00	-1	9,827	-0.01%
2020/01/16	0	0.00	5	64.86	65.00	-5	9,991	-0.05%
2020/01/15	0	0.00	2	64.90	64.60	-2	10,200	-0.02%
2020/01/13	0	0.00	2	63.90	64.10	-2	10,645	-0.02%
2020/01/10	0	0.00	4	63.90	64.00	-4	10,980	-0.04%
2020/01/09	0	0.00	5	63.30	63.10	-5	11,125	-0.04%
2020/01/08	5	61.80	0	0.00	62.40	5	11,228	0.04%
2020/01/07	1	62.40	6	62.62	62.60	-5	11,298	-0.04%
2020/01/06	17	62.19	0	0.00	63.00	17	11,277	0.15%
2020/01/03	0	0.00	3	64.13	64.20	-3	11,123	-0.03%
2019/12/31	0	0.00	9	64.39	64.30	-9	11,087	-0.08%
2019/12/30	0	0.00	4	64.65	64.50	-4	11,089	-0.04%
2019/12/27	0	0.00	3	64.50	64.60	-3	11,206	-0.03%
2019/12/26	1	64.20	0	0.00	64.20	1	11,268	0.01%
2019/12/25	5	64.36	2	64.25	64.20	3	11,349	0.03%
2019/12/24	0	0.00	2	64.30	64.20	-2	11,358	-0.02%
2019/12/23	6	64.07	1	64.20	64.20	5	11,380	0.04%
2019/12/20	9	64.30	10	64.15	64.00	-1	11,325	-0.01%
2019/12/19	3	63.63	36	63.81	64.20	-33	11,254	-0.29%
2019/12/18	7	62.40	5	62.90	62.90	2	11,153	0.02%
2019/12/16	7	61.60	10	62.00	62.30	-3	11,026	-0.03%
2019/12/12	0	0.00	7	62.37	62.00	-7	10,841	-0.06%
2019/12/09	0	0.00	3	61.43	61.50	-3	10,730	-0.03%
2019/12/06	1	61.20	10	61.40	61.20	-9	10,726	-0.08%
2019/12/05	3	61.10	0	0.00	61.20	3	10,704	0.03%
2019/12/04	1	61.00	0	0.00	61.40	1	10,638	0.01%
2019/12/02	1	60.60	0	0.00	60.70	1	10,583	0.01%
2019/11/29	9	60.47	1	60.40	60.30	8	10,490	0.08%
2019/11/28	6	60.90	0	0.00	61.10	6	10,377	0.06%
2019/11/27	1	61.70	0	0.00	61.50	1	10,296	0.01%
2019/11/26	15	62.01	0	0.00	62.20	15	10,201	0.15%
2019/11/22	4	63.45	26	63.19	63.20	-22	9,882	-0.22%
2019/11/21	13	62.42	0	0.00	62.60	13	9,740	0.13%
2019/11/20	1	63.30	5	63.82	63.50	-4	9,635	-0.04%
2019/11/19	108	63.49	4	63.78	63.50	104	9,517	1.09%	大買/鉅額交易
2019/11/18	104	63.02	4	63.25	63.20	100	9,345	1.07%	大買/
2019/11/15	5	63.12	12	63.26	62.80	-7	9,246	-0.08%
2019/11/14	151	62.44	24	62.78	63.10	127	9,077	1.40%	大買/鉅額交易
2019/11/12	80	61.00	0	0.00	61.00	80	8,613	0.93%
2019/11/11	2	61.40	0	0.00	60.70	2	8,726	0.02%
2019/11/08	0	0.00	4	61.55	61.80	-4	8,655	-0.05%
2019/11/07	7	61.37	3	61.07	60.90	4	8,604	0.05%
2019/11/06	14	62.01	10	61.55	62.00	4	8,534	0.05%
2019/11/05	6	61.82	22	62.01	62.40	-16	8,452	-0.19%
2019/11/04	8	60.93	7	60.86	61.20	1	8,223	0.01%
2019/11/01	2	58.40	24	59.39	59.90	-22	8,014	-0.27%
2019/10/31	5	58.72	1	58.70	58.50	4	7,970	0.05%
2019/10/30	9	58.19	9	58.40	58.40	0	8,009	0.00%
2019/10/29	3	58.90	1	58.30	58.10	2	8,029	0.02%
2019/10/28	1	58.30	3	58.07	58.30	-2	7,926	-0.03%
2019/10/25	5	57.50	4	57.80	58.10	1	8,021	0.01%
2019/10/24	12	57.53	8	57.43	58.00	4	8,000	0.05%
2019/10/23	3	57.57	6	57.78	58.20	-3	7,919	-0.04%
2019/10/22	75	56.98	9.8	57.51	58.00	65.2	7,751	0.84%
2019/10/21	1	56.30	2	55.10	56.40	-1	7,474	-0.01%
2019/10/18	11	54.93	1	55.30	54.40	10	7,236	0.14%
2019/10/17	7	54.04	0	0.00	54.20	7	6,944	0.10%
2019/10/15	4	54.10	0	0.00	54.00	4	6,622	0.06%
2019/10/14	2	54.50	2	54.35	53.90	0	6,555	0.00%
2019/10/07	2	54.40	0	0.00	54.40	2	6,367	0.03%
2019/10/03	1	54.10	0	0.00	54.40	1	6,309	0.02%
2019/10/02	1	55.20	0	0.00	55.20	1	6,159	0.02%
2019/10/01	3	56.10	0	0.00	56.40	3	6,094	0.05%
2019/09/26	1	56.90	0	0.00	57.40	1	6,021	0.02%
2019/09/25	1	57.50	2	57.25	57.20	-1	6,014	-0.02%
2019/09/24	4	57.65	0	0.00	57.50	4	6,047	0.07%
2019/09/23	1	58.00	3	58.13	57.80	-2	5,948	-0.03%
2019/09/20	0	0.00	1	56.80	56.80	-1	5,874	-0.02%
2019/09/19	1	56.80	0	0.00	56.20	1	5,878	0.02%
2019/09/18	0	0.00	6	56.77	56.60	-6	5,935	-0.10%
2019/09/16	0	0.00	5	56.60	56.70	-5	6,073	-0.08%
2019/09/12	3	56.57	0	0.00	56.50	3	6,172	0.05%
2019/09/09	0	0.00	1	56.50	56.10	-1	6,240	-0.02%
2019/09/05	0	0.00	2	56.30	56.30	-2	6,300	-0.03%
2019/08/30	0	0.00	2	56.15	56.50	-2	6,425	-0.03%
2019/08/29	0	0.00	1	55.70	55.50	-1	6,380	-0.02%
2019/08/26	1	54.70	0	0.00	55.00	1	6,462	0.02%
2019/08/19	0	0.00	9	56.20	56.10	-9	6,557	-0.14%
2019/08/16	12	55.50	0	0.00	56.10	12	6,551	0.18%
2019/08/15	1	55.50	1	55.50	56.20	0	6,490	0.00%
2019/08/14	0	0.00	5	56.32	56.30	-5	6,465	-0.08%
2019/08/13	1	54.10	0	0.00	54.00	1	6,327	0.02%
2019/08/08	0	0.00	10	54.50	54.50	-10	6,385	-0.16%
2019/08/06	8	52.85	0	0.00	53.50	8	6,473	0.12%
2019/08/05	13	54.23	0	0.00	53.90	13	6,463	0.20%
2019/08/02	3	54.87	0	0.00	54.90	3	6,399	0.05%
2019/08/01	10	56.13	2	56.70	56.00	8	6,318	0.13%
2019/07/31	1	57.30	1	57.40	57.50	0	6,225	0.00%
2019/07/30	13	57.92	3	57.90	57.90	10	6,215	0.16%
2019/07/29	10	57.64	0	0.00	57.90	10	6,222	0.16%
2019/07/26	4	61.60	0	0.00	61.50	4	6,096	0.07%
2019/07/25	3	61.40	0	0.00	61.50	3	6,011	0.05%
2019/07/24	0	0.00	1	61.10	61.00	-1	5,977	-0.02%
2019/07/19	5	61.70	0	0.00	60.90	5	6,023	0.08%
2019/07/16	0	0.00	27	62.03	61.90	-27	5,960	-0.45%
2019/07/15	4	61.00	4	60.95	61.50	0	5,946	0.00%
2019/07/10	0	0.00	1	60.70	60.90	-1	6,276	-0.02%
2019/07/08	3	60.70	0	0.00	60.60	3	6,367	0.05%
2019/07/05	10	60.30	1	60.30	60.60	9	6,410	0.14%
2019/07/03	8	60.70	0	0.00	60.70	8	6,433	0.12%
2019/07/02	1	61.20	7	61.29	61.40	-6	6,464	-0.09%
2019/07/01	1	61.30	1	60.60	60.80	0	6,413	0.00%
2019/06/25	1	60.60	0	0.00	60.30	1	6,515	0.02%
2019/06/20	0	0.00	8	60.89	60.80	-8	6,366	-0.13%
2019/06/19	0	0.00	23	60.03	60.30	-23	6,275	-0.37%
2019/06/17	0	0.00	7	59.74	59.10	-7	6,266	-0.11%
2019/06/14	7	59.00	0	0.00	59.00	7	6,261	0.11%
2019/06/12	0	0.00	2	59.90	60.00	-2	6,319	-0.03%
2019/06/11	0	0.00	1	59.90	59.60	-1	6,289	-0.02%
2019/05/31	1	57.60	15	58.04	58.90	-14	6,283	-0.22%
2019/05/30	10	56.30	10	56.40	56.70	0	6,173	0.00%
2019/05/28	3	56.40	0	0.00	56.70	3	6,252	0.05%
2019/05/24	10	55.80	3	55.80	55.70	7	6,214	0.11%
2019/05/23	1	55.80	0	0.00	55.90	1	6,267	0.02%
2019/05/22	1	56.70	0	0.00	56.50	1	6,325	0.02%
2019/05/21	0	0.00	2	56.80	56.70	-2	6,411	-0.03%
2019/05/15	0	0.00	6	57.00	57.50	-6	6,321	-0.09%
2019/05/14	5	56.90	1	57.00	57.40	4	6,256	0.06%
2019/05/13	0	0.00	1	58.20	58.00	-1	6,269	-0.02%
2019/05/08	1	59.10	1	59.40	59.60	0	6,350	0.00%
2019/05/07	1	58.70	0	0.00	60.20	1	6,355	0.02%
2019/05/06	5	58.20	0	0.00	58.40	5	6,421	0.08%
2019/05/02	0	0.00	10	59.60	59.60	-10	6,306	-0.16%
2019/04/30	15	58.70	10	59.30	59.20	5	6,291	0.08%
2019/04/29	1	59.60	10	59.60	59.70	-9	6,334	-0.14%
2019/04/26	12	58.89	10	58.84	59.00	2	6,341	0.03%
2019/04/25	16	59.80	0	0.00	59.80	16	6,462	0.25%
2019/04/23	0	0.00	2	60.60	60.60	-2	6,844	-0.03%
2019/04/22	0	0.00	1	60.20	59.80	-1	6,833	-0.01%
2019/04/19	2	60.15	0	0.00	60.30	2	6,883	0.03%
2019/04/18	0	0.00	7	60.59	60.80	-7	6,937	-0.10%
2019/04/17	10	60.77	10	59.70	60.70	0	6,997	0.00%
2019/04/10	0	0.00	1	58.60	59.00	-1	6,820	-0.01%
2019/04/09	0	0.00	11	58.91	59.00	-11	6,859	-0.16%
2019/04/08	0	0.00	4	58.70	58.30	-4	6,825	-0.06%
2019/04/03	1	57.70	0	0.00	57.80	1	6,753	0.01%
2019/04/02	3	57.80	0	0.00	58.00	3	6,724	0.04%
2019/04/01	0	0.00	5	58.44	58.40	-5	6,632	-0.08%
2019/03/29	10	57.50	12	57.60	57.80	-2	6,502	-0.03%
2019/03/28	0	0.00	1	56.90	57.00	-1	6,463	-0.02%
2019/03/26	0	0.00	28	56.83	57.00	-28	6,554	-0.43%
2019/03/25	9	55.64	0	0.00	56.10	9	6,525	0.14%
2019/03/22	0	0.00	10	56.30	56.50	-10	6,503	-0.15%
2019/03/21	11	56.20	0	0.00	56.20	11	6,508	0.17%
2019/03/20	10	56.30	0	0.00	56.60	10	6,509	0.15%
2019/03/19	20	57.20	1	57.40	56.90	19	6,489	0.29%
2019/03/14	0	0.00	10	56.40	56.30	-10	6,401	-0.16%
2019/03/12	0	0.00	40	56.50	56.50	-40	6,496	-0.62%
2019/03/11	20	55.95	39	56.12	55.80	-19	6,606	-0.29%
2019/03/08	10	55.80	10	56.20	56.00	0	6,732	0.00%
2019/03/07	0	0.00	20	56.45	56.80	-20	6,813	-0.29%
2019/03/06	32	56.04	24	56.41	56.30	8	6,802	0.12%
2019/03/05	0	0.00	4	56.50	56.60	-4	6,848	-0.06%
2019/03/04	21	56.61	15	57.13	56.60	6	6,844	0.09%
2019/02/26	5	57.10	7	57.30	56.90	-2	6,731	-0.03%
2019/02/25	0	0.00	35	56.94	57.30	-35	6,687	-0.52%
2019/02/22	20	55.80	35	55.86	56.00	-15	6,629	-0.23%
2019/02/21	51	56.20	0	0.00	56.20	51	6,578	0.78%
2019/02/20	0	0.00	6	56.95	57.10	-6	6,542	-0.09%
2019/02/18	5	56.20	0	0.00	56.00	5	6,521	0.08%
2019/02/15	0	0.00	3	56.60	56.60	-3	6,543	-0.05%
2019/02/14	1	56.80	0	0.00	57.00	1	6,515	0.02%
2019/02/13	1	55.80	2	56.70	56.20	-1	6,424	-0.02%
2019/02/12	0	0.00	1	56.60	56.80	-1	6,353	-0.02%
2019/01/30	10	55.90	21	56.00	55.90	-11	6,237	-0.18%
2019/01/29	0	0.00	1	55.80	55.80	-1	6,138	-0.02%
2019/01/28	1	56.00	7	55.61	55.90	-6	6,119	-0.10%
2019/01/25	0	0.00	5	55.90	55.90	-5	6,145	-0.08%
2019/01/22	0	0.00	5	54.74	55.00	-5	6,037	-0.08%
2019/01/18	0	0.00	4	55.30	55.50	-4	5,901	-0.07%
2019/01/17	0	0.00	13	55.18	55.20	-13	5,913	-0.22%
2019/01/16	22	54.54	48	54.87	54.80	-26	5,768	-0.45%
2019/01/15	2	53.30	33	53.57	53.80	-31	5,478	-0.57%
2019/01/11	10	53.00	21	53.25	53.20	-11	5,527	-0.20%
2019/01/09	44	53.02	22	53.10	53.10	22	5,415	0.41%
2019/01/08	0	0.00	2	52.80	52.80	-2	5,370	-0.04%
2019/01/07	0	0.00	10	52.90	52.50	-10	5,362	-0.19%
2019/01/04	0	0.00	6	52.25	52.00	-6	5,341	-0.11%
2019/01/03	2	52.00	10	52.50	52.50	-8	5,573	-0.14%
2019/01/02	5	52.10	8	52.70	52.10	-3	5,607	-0.05%
2018/12/28	1	52.30	34	52.32	52.70	-33	5,630	-0.59%
2018/12/26	7	51.57	10	51.80	51.60	-3	5,685	-0.05%
2018/12/25	0	0.00	1	51.30	51.10	-1	5,689	-0.02%
2018/12/24	0	0.00	15	51.93	51.80	-15	5,725	-0.26%
2018/12/21	20	51.10	1	51.30	50.90	19	5,841	0.33%
2018/12/20	0	0.00	61	51.78	51.70	-61	5,791	-1.05%
2018/12/19	2	51.00	10	51.20	51.20	-8	5,708	-0.14%
2018/12/17	2	51.10	0	0.00	50.90	2	5,801	0.03%
2018/12/13	22.3	51.10	44	50.90	51.10	-21.7	5,857	-0.37%
2018/12/12	2	50.20	10	50.40	50.50	-8	6,008	-0.13%
2018/12/11	2	49.70	32	49.92	50.10	-30	6,030	-0.50%
2018/12/07	10	49.15	0	0.00	49.05	10	6,270	0.16%
2018/12/06	6	48.90	0	0.00	48.80	6	6,334	0.09%
2018/12/05	33	49.76	0	0.00	49.75	33	6,362	0.52%
2018/12/04	12	50.53	0	0.00	50.30	12	6,479	0.19%
2018/12/03	2	50.40	30	50.47	50.30	-28	6,487	-0.43%
2018/11/30	0	0.00	45	49.79	49.95	-45	6,504	-0.69%
2018/11/29	4	49.24	7	49.40	49.15	-3	6,490	-0.05%
2018/11/28	12	48.97	0	0.00	49.40	12	6,624	0.18%
2018/11/23	5	49.05	0	0.00	48.90	5	6,567	0.08%
2018/11/22	1	48.70	0	0.00	48.55	1	6,625	0.02%
2018/11/19	0	0.00	10	49.65	49.65	-10	6,764	-0.15%
2018/11/15	2	48.60	0	0.00	48.85	2	6,720	0.03%
2018/11/14	2	48.70	0	0.00	49.50	2	6,680	0.03%
2018/11/07	0	0.00	10	49.58	49.90	-10	6,749	-0.15%
2018/11/02	0	0.00	21	49.65	49.60	-21	6,864	-0.31%
2018/11/01	0	0.00	3	49.20	49.20	-3	6,840	-0.04%
2018/10/31	34	48.16	0	0.00	48.85	34	6,867	0.50%
2018/10/30	5	47.50	0	0.00	47.75	5	6,823	0.07%
2018/10/29	0	0.00	10	47.60	47.80	-10	6,847	-0.15%
2018/10/25	14	47.25	3	47.70	47.50	11	6,864	0.16%
2018/10/24	0	0.00	20	48.43	48.40	-20	6,789	-0.29%
2018/10/23	1	48.20	2	48.20	48.00	-1	6,952	-0.01%
2018/10/22	2	47.65	0	0.00	47.75	2	7,134	0.03%
2018/10/19	54	47.77	0	0.00	47.90	54	7,208	0.75%
2018/10/17	3	48.90	51	49.10	49.00	-48	7,209	-0.67%
2018/10/16	21	48.45	0	0.00	48.40	21	7,197	0.29%
2018/10/15	15	48.53	0	0.00	48.45	15	7,192	0.21%
2018/10/12	59	48.46	25	49.15	49.15	34	7,179	0.47%
2018/10/11	27	49.05	0	0.00	48.80	27	7,139	0.38%
2018/10/09	20	50.70	21	51.09	50.60	-1	6,880	-0.01%
2018/10/08	2	50.85	1	50.70	50.70	1	6,819	0.01%
2018/10/05	27	50.83	0	0.00	50.50	27	6,793	0.40%
2018/10/04	40	52.18	0	0.00	51.50	40	6,749	0.59%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	15	52.77	0	0.00	52.80	15	6,847	0.22%
2018/10/01	6	53.40	29	53.86	53.30	-23	6,828	-0.34%
2018/09/28	0	0.00	17	53.20	53.20	-17	6,875	-0.25%
2018/09/27	0	0.00	2	52.50	53.00	-2	6,890	-0.03%
2018/09/26	1	52.80	5	52.70	52.90	-4	6,964	-0.06%
2018/09/25	8	53.00	30	52.87	53.00	-22	7,033	-0.31%
2018/09/21	80	51.69	0	0.00	52.20	80	7,046	1.14%
2018/09/19	0	0.00	10	53.00	53.00	-10	7,061	-0.14%
2018/09/18	0	0.00	26	52.92	52.80	-26	7,093	-0.37%
2018/09/17	0	0.00	5	52.20	52.30	-5	6,946	-0.07%
2018/09/14	4	52.10	23	52.29	52.00	-19	6,958	-0.27%
2018/09/13	0	0.00	13	51.01	51.70	-13	6,860	-0.19%
2018/09/12	1	50.20	1	50.10	50.30	0	6,765	0.00%
2018/09/11	11	49.68	0	0.00	49.70	11	6,755	0.16%
2018/09/10	2	49.90	0	0.00	49.60	2	6,753	0.03%
2018/09/07	18	50.27	1	50.30	50.10	17	6,853	0.25%
2018/09/06	21	50.70	0	0.00	50.70	21	6,817	0.31%
2018/09/04	33	51.74	21	52.10	52.00	12	6,705	0.18%
2018/09/03	3	52.13	0	0.00	52.20	3	6,665	0.05%
2018/08/31	10	52.60	0	0.00	52.80	10	6,729	0.15%
2018/08/30	2	53.20	0	0.00	53.20	2	6,730	0.03%
2018/08/29	7	53.37	10	53.50	53.50	-3	6,816	-0.04%
2018/08/28	10	52.90	58	52.91	53.00	-48	6,879	-0.70%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/24	1	52.00	0	0.00	51.90	1	7,288	0.01%
2018/08/23	0	0.00	1	52.30	52.20	-1	7,454	-0.01%
2018/08/17	1	52.00	1	52.20	52.20	0	7,680	0.00%
2018/08/16	6	51.42	1	51.40	51.40	5	7,656	0.07%
2018/08/15	4	51.65	0	0.00	51.80	4	7,784	0.05%
2018/08/14	2	51.80	0	0.00	51.70	2	7,940	0.03%
2018/08/13	3	52.00	0	0.00	51.80	3	7,971	0.04%
2018/08/09	2	53.10	0	0.00	52.60	2	7,946	0.03%
2018/08/08	0	0.00	1	53.00	53.10	-1	7,958	-0.01%
2018/08/07	1	53.10	0	0.00	52.60	1	8,022	0.01%
2018/08/02	70	52.51	6	53.10	52.30	64	8,256	0.78%
2018/08/01	5	53.06	5	52.70	53.30	0	8,339	0.00%
2018/07/31	5	52.50	0	0.00	52.90	5	8,367	0.06%
2018/07/30	16	52.41	1	52.20	52.50	15	8,330	0.18%
2018/07/27	6	55.67	50	55.80	55.60	-44	8,218	-0.54%
2018/07/26	0	0.00	12	56.00	55.50	-12	8,111	-0.15%
2018/07/25	0	0.00	21	55.10	55.20	-21	8,032	-0.26%
2018/07/24	12	54.51	1	54.50	54.60	11	8,022	0.14%
2018/07/23	30	53.80	37	54.50	54.50	-7	7,992	-0.09%
2018/07/20	1	54.10	0	0.00	54.20	1	7,966	0.01%
2018/07/19	0	0.00	51	54.40	54.60	-51	7,893	-0.65%
2018/07/18	0	0.00	30	53.90	54.00	-30	7,887	-0.38%
2018/07/17	0	0.00	4	52.85	53.20	-4	7,853	-0.05%
2018/07/13	1	52.20	0	0.00	52.40	1	7,940	0.01%
2018/07/12	5	52.00	0	0.00	51.90	5	8,078	0.06%
2018/07/11	31	51.40	30	52.20	52.20	1	8,239	0.01%
2018/07/10	2	52.15	50	52.51	52.60	-48	8,272	-0.58%
2018/07/06	51	51.60	0	0.00	51.70	51	8,434	0.60%
2018/07/05	24	51.99	0	0.00	52.10	24	8,387	0.29%
2018/07/04	6	52.05	0	0.00	51.90	6	8,364	0.07%
2018/07/03	14	52.49	0	0.00	52.40	14	8,321	0.17%
2018/07/02	3	53.07	15	53.00	53.00	-12	8,300	-0.14%
2018/06/29	1	53.00	1	52.90	53.50	0	8,254	0.00%
2018/06/28	34	52.55	0	0.00	52.80	34	8,166	0.42%
2018/06/27	3	53.27	0	0.00	53.00	3	8,091	0.04%
2018/06/22	1	53.70	2	54.20	54.50	-1	8,192	-0.01%
2018/06/21	0	0.00	1	54.20	54.00	-1	8,133	-0.01%
2018/06/20	1	53.50	0	0.00	54.00	1	8,136	0.01%
2018/06/19	20	53.65	0	0.00	53.50	20	8,098	0.25%
2018/06/15	24	53.99	0	0.00	53.90	24	8,006	0.30%
2018/06/14	0	0.00	1	55.00	54.50	-1	7,758	-0.01%
2018/06/12	13	55.08	0	0.00	54.90	13	7,703	0.17%
2018/06/11	3	55.30	0	0.00	55.30	3	7,585	0.04%
2018/06/08	8	56.08	0	0.00	56.20	8	7,453	0.11%
2018/06/05	3	56.83	0	0.00	57.00	3	7,238	0.04%
2018/06/04	0.5	57.40	98	56.89	57.50	-97.5	7,131	-1.37%
2018/06/01	11	55.02	58	54.56	55.10	-47	6,838	-0.69%
2018/05/31	1	53.00	0	0.00	53.00	1	6,612	0.02%
2018/05/30	2	53.50	0	0.00	53.40	2	6,441	0.03%
2018/05/29	1	53.80	0	0.00	53.90	1	6,370	0.02%
2018/05/28	8	53.73	0	0.00	53.60	8	6,449	0.12%
2018/05/25	0	0.00	1	53.20	53.40	-1	6,446	-0.02%
2018/05/24	3	53.47	0	0.00	53.50	3	6,372	0.05%
2018/05/23	70	54.11	0	0.00	53.00	70	6,428	1.09%
2018/05/22	10	54.80	85	54.73	55.00	-75	6,283	-1.19%
2018/05/18	4	52.70	1	52.70	52.60	3	6,224	0.05%
2018/05/17	0	0.00	3	53.20	52.90	-3	6,265	-0.05%
2018/05/16	0	0.00	2	52.25	52.60	-2	6,237	-0.03%
2018/05/15	1	52.20	50	52.74	52.50	-49	6,262	-0.78%
2018/05/14	31	51.63	0	0.00	52.10	31	6,321	0.49%
2018/05/11	3	53.10	0	0.00	53.10	3	6,128	0.05%
2018/05/10	1	52.50	0	0.00	52.90	1	6,085	0.02%
2018/05/09	7	52.33	0	0.00	52.40	7	6,061	0.12%
2018/05/08	31	52.80	0	0.00	52.80	31	5,986	0.52%
2018/05/07	1	53.30	0	0.00	53.10	1	5,960	0.02%
2018/05/03	81	52.90	0	0.00	52.70	81	5,975	1.36%
2018/05/02	3	53.90	0	0.00	53.60	3	5,918	0.05%
2018/04/30	3	54.03	0	0.00	54.10	3	5,901	0.05%
2018/04/27	40	54.00	0	0.00	54.00	40	5,889	0.68%
2018/04/26	1	54.20	0	0.00	54.10	1	5,912	0.02%
2018/04/25	1	54.10	0	0.00	54.20	1	5,973	0.02%
2018/04/23	6	54.08	0	0.00	54.10	6	6,067	0.10%
2018/04/19	2	54.50	0	0.00	54.90	2	6,037	0.03%
2018/04/18	5	53.48	0	0.00	53.20	5	6,000	0.08%
2018/04/17	49	54.34	0	0.00	53.80	49	5,909	0.83%
2018/04/16	18	55.33	0	0.00	55.10	18	5,814	0.31%
2018/04/13	22	56.20	0	0.00	56.10	22	5,810	0.38%
2018/04/12	4	56.78	0	0.00	56.80	4	5,691	0.07%
2018/04/11	1	57.60	0	0.00	57.50	1	5,664	0.02%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/04/09	17	57.80	0	0.00	58.00	17	5,816	0.29%
2018/04/03	1	58.30	0	0.00	58.30	1	5,761	0.02%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/29	2	58.90	0	0.00	58.80	2	5,799	0.03%
2018/03/28	21	59.11	0	0.00	59.20	21	5,701	0.37%
2018/03/27	21	59.70	0	0.00	59.80	21	5,629	0.37%
2018/03/23	0	0.00	5.4	59.91	60.00	-5.4	5,522	-0.10%
2018/03/22	1	61.30	0	0.00	61.10	1	5,515	0.02%
2018/03/21	0	0.00	25	61.00	61.00	-25	5,511	-0.45%
2018/03/20	10	60.60	0	0.00	60.80	10	5,586	0.18%
2018/03/19	0	0.00	21	61.00	61.00	-21	5,695	-0.37%
2018/03/14	0	0.00	17	60.52	60.50	-17	5,814	-0.29%
2018/03/13	0	0.00	6	60.00	60.20	-6	5,968	-0.10%
2018/03/12	0	0.00	65	60.00	60.00	-65	6,021	-1.08%
2018/03/09	0	0.00	2	59.50	59.30	-2	6,197	-0.03%
2018/03/08	1	58.90	0	0.00	58.90	1	6,304	0.02%
2018/03/07	10	58.95	0	0.00	58.70	10	6,411	0.16%
2018/03/02	10	58.40	0	0.00	59.30	10	7,079	0.14%
2018/03/01	31	58.90	0	0.00	58.80	31	7,068	0.44%
2018/02/27	1	59.60	0	0.00	59.60	1	7,023	0.01%
2018/02/26	4	60.10	0	0.00	59.70	4	7,023	0.06%
2018/02/23	40	59.60	0	0.00	59.60	40	7,138	0.56%
2018/02/22	2	59.60	0	0.00	59.70	2	7,231	0.03%
2018/02/21	0	0.00	5	60.20	59.50	-5	7,312	-0.07%
2018/02/12	62	58.55	0	0.00	58.50	62	7,319	0.85%
2018/02/09	10	57.77	8	58.45	59.20	2	7,333	0.03%
2018/02/08	4	59.63	0	0.00	59.50	4	7,387	0.05%
2018/02/07	8	60.24	3	60.23	59.40	5	7,980	0.06%
2018/02/06	24	60.76	3	60.90	60.00	21	7,904	0.27%
2018/02/02	1	63.70	1	64.10	64.00	0	7,677	0.00%
2018/01/31	11	63.23	0	0.00	63.50	11	7,684	0.14%
2018/01/29	0	0.00	10	64.20	64.50	-10	7,601	-0.13%
2018/01/26	1	64.50	0	0.00	64.40	1	7,589	0.01%
2018/01/25	0	0.00	12	64.85	64.90	-12	7,547	-0.16%
2018/01/24	11	63.61	0	0.00	64.20	11	7,498	0.15%
2018/01/23	2	64.20	0	0.00	64.20	2	7,460	0.03%
2018/01/22	20	64.50	0	0.00	65.00	20	7,403	0.27%
2018/01/19	0	0.00	50	64.88	65.00	-50	7,349	-0.68%
2018/01/18	0	0.00	2	64.90	64.60	-2	7,260	-0.03%
2018/01/17	0	0.00	1	63.50	63.70	-1	7,178	-0.01%
2018/01/16	0	0.00	27	63.32	63.40	-27	7,125	-0.38%
2018/01/15	1	62.70	20	62.80	62.80	-19	7,075	-0.27%
2018/01/12	1	62.20	0	0.00	62.20	1	7,113	0.01%
2018/01/11	5	61.40	10	62.10	62.10	-5	7,129	-0.07%
2018/01/09	21	61.01	0	0.00	61.50	21	7,115	0.30%
2018/01/08	0	0.00	2	62.20	62.60	-2	7,226	-0.03%
2018/01/04	1	62.50	1	62.90	62.90	0	7,152	0.00%
2018/01/02	2	61.60	0	0.00	61.90	2	7,048	0.03%