威剛 (3260)-元大-八德券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:07:32

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

威剛 (3260)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	113.60	1	114.00	114.00	4	12,663	0.03%
2024/05/30	4	113.25	2	114.25	113.50	2	12,702	0.02%
2024/05/29	44	115.41	50.1	115.66	115.50	-6.1	12,629	-0.05%
2024/05/28	4	111.63	1.1	112.47	111.50	2.9	12,398	0.02%
2024/05/27	5	113.50	1	113.00	113.50	4	12,396	0.03%
2024/05/24	3	111.83	2.5	112.90	113.00	0.5	12,464	0.00%
2024/05/23	5	110.80	0.5	110.50	110.00	4.5	12,416	0.04%
2024/05/22	6.4	112.00	8	111.88	113.00	-1.6	12,483	-0.01%
2024/05/21	6	112.00	8.4	111.11	112.00	-2.4	12,427	-0.02%
2024/05/20	2.5	107.73	1.4	108.72	108.00	1.1	12,395	0.01%
2024/05/17	13	108.85	11	108.86	108.00	2	12,523	0.02%
2024/05/16	2	108.50	2	109.75	110.00	0	12,642	0.00%
2024/05/15	17	109.32	9.1	108.62	108.50	7.9	12,583	0.06%
2024/05/14	9.2	107.13	9	107.78	107.50	0.2	12,564	0.00%
2024/05/13	10.2	111.30	11	112.73	107.50	-0.8	12,424	-0.01%
2024/05/10	7.6	116.62	50	114.03	118.00	-42.4	11,870	-0.36%
2024/05/09	10.1	116.32	16	118.18	113.50	-5.9	11,440	-0.05%
2024/05/08	22.4	116.76	23.2	117.09	120.00	-0.8	10,904	-0.01%
2024/05/07	35.7	116.52	26.5	115.09	114.50	9.2	10,440	0.09%
2024/05/06	7.1	109.36	12.5	109.82	109.00	-5.4	9,661	-0.06%
2024/05/03	1	104.00	7.5	103.80	104.00	-6.5	9,301	-0.07%
2024/05/02	1	99.11	3	100.13	101.00	-2	9,229	-0.02%
2024/04/30	1.5	100.10	0	0.00	100.00	1.5	9,522	0.02%
2024/04/29	2	100.75	2.4	100.58	101.00	-0.4	9,534	0.00%
2024/04/26	0	0.00	2	100.00	99.10	-2	9,577	-0.02%
2024/04/25	4	98.98	3.7	99.39	98.70	0.3	9,568	0.00%
2024/04/24	0	0.00	5	96.86	99.50	-5	9,605	-0.05%
2024/04/23	1	93.70	2	94.70	94.50	-1	9,533	-0.01%
2024/04/22	28	94.65	0	0.00	93.10	28	9,519	0.29%
2024/04/19	21	96.60	22	96.02	96.20	-1	9,553	-0.01%
2024/04/18	4.5	101.11	1.7	102.28	102.50	2.8	9,358	0.03%
2024/04/17	5	103.40	2	104.50	103.50	3	9,265	0.03%
2024/04/16	15.7	106.79	39	109.86	104.00	-23.3	9,086	-0.26%
2024/04/15	38	115.30	3	113.17	115.50	35	8,768	0.40%
2024/04/12	25	112.80	37	113.42	113.00	-12	8,612	-0.14%
2024/04/11	9.4	109.19	10.2	110.78	108.50	-0.8	8,205	-0.01%
2024/04/10	79	108.16	110.2	111.16	113.00	-31.2	7,874	-0.40%	大賣/
2024/04/09	2	101.00	2	103.00	103.00	0	7,133	0.00%
2024/04/08	1	100.50	2	101.50	101.00	-1	7,015	-0.01%
2024/04/03	2	99.25	1	99.70	100.00	1	7,454	0.01%
2024/04/02	0.5	100.50	1	102.00	99.90	-0.5	7,596	-0.01%
2024/04/01	0	0.00	1	100.50	100.50	-1	7,633	-0.01%
2024/03/29	1	98.80	2	99.65	98.70	-1	7,545	-0.01%
2024/03/28	0	0.00	2	99.85	98.80	-2	7,521	-0.03%
2024/03/27	2	97.85	2.7	98.53	98.80	-0.7	7,648	-0.01%
2024/03/26	4.5	98.98	8	98.99	96.90	-3.6	7,691	-0.05%
2024/03/25	2	98.15	1.5	98.53	98.30	0.6	7,665	0.01%
2024/03/22	10	99.50	4	101.00	98.70	6	7,688	0.08%
2024/03/21	5.2	100.05	9.6	100.12	100.50	-4.5	7,607	-0.06%
2024/03/20	11	97.00	0	0.00	96.00	11	7,517	0.15%
2024/03/19	0	0.00	1	96.40	96.90	-1	7,570	-0.01%
2024/03/15	1	94.60	1	95.60	95.60	0	7,859	0.00%
2024/03/14	4	95.20	2.1	95.42	94.90	1.9	7,976	0.02%
2024/03/13	5	96.36	2	96.30	95.70	3	8,232	0.04%
2024/03/12	5	97.16	8	97.23	97.80	-3	8,413	-0.04%
2024/03/11	0	0.00	1	96.30	97.20	-1	8,539	-0.01%
2024/03/08	13	94.31	1.9	94.81	94.20	11.1	8,601	0.13%
2024/03/07	16	98.15	18.5	96.65	96.20	-2.5	8,690	-0.03%
2024/03/06	2.1	96.98	2	97.75	97.10	0.1	8,643	0.00%
2024/03/05	5	98.14	1	97.10	97.40	4	8,800	0.05%
2024/03/04	3.5	100.36	11	100.15	99.50	-7.5	8,784	-0.09%
2024/03/01	8	99.40	6	99.68	99.20	2	8,773	0.02%
2024/02/29	2	98.95	3	98.90	100.00	-1	8,862	-0.01%
2024/02/27	2	98.85	2	99.35	98.50	0	8,902	0.00%
2024/02/26	5	98.52	12	98.14	98.00	-7	8,918	-0.08%
2024/02/23	20	101.48	5	101.30	100.00	15	8,893	0.17%
2024/02/22	11	100.50	2	101.00	101.00	9	8,812	0.10%
2024/02/21	12	100.96	1.1	101.00	100.00	11	8,855	0.12%
2024/02/20	9	99.27	4.5	99.31	99.80	4.5	8,902	0.05%
2024/02/19	22	99.11	23.3	98.97	99.90	-1.3	8,840	-0.01%
2024/02/16	14	96.13	1.3	97.35	97.30	12.7	8,830	0.14%
2024/02/15	3	97.00	8.7	97.27	97.40	-5.7	8,904	-0.06%
2024/02/05	2	95.05	0	0.00	95.10	2	9,083	0.02%
2024/02/02	0	0.00	0.3	96.50	96.00	-0.3	9,175	0.00%
2024/02/01	0	95.90	0	0.00	96.00	0	9,408	0.00%
2024/01/31	2.3	95.27	5	95.86	95.90	-2.8	9,593	-0.03%
2024/01/30	2	95.95	2	96.35	95.70	0	9,829	0.00%
2024/01/29	3	95.40	7	95.77	96.80	-4	10,000	-0.04%
2024/01/26	6.1	94.83	1	95.30	94.50	5.1	10,159	0.05%
2024/01/25	6	96.03	2	96.20	95.60	4	10,400	0.04%
2024/01/24	27.2	98.20	17	97.90	96.60	10.2	10,545	0.10%
2024/01/23	0	0.00	9.8	96.01	96.20	-9.8	10,454	-0.09%
2024/01/22	2	94.60	5	95.16	95.30	-3	10,605	-0.03%
2024/01/19	4	93.55	9	94.11	94.00	-5	10,764	-0.05%
2024/01/18	18	93.16	11	92.23	93.00	7	10,885	0.06%
2024/01/17	2	95.45	2	94.55	93.70	0	11,043	0.00%
2024/01/16	3	96.90	1	96.80	96.80	2	11,389	0.02%
2024/01/15	1	98.90	13	98.10	98.00	-12	11,588	-0.10%
2024/01/12	1	95.70	1	95.10	94.40	0	11,747	0.00%
2024/01/11	3	95.53	3	95.83	95.60	0	12,242	0.00%
2024/01/10	8	94.80	10	95.55	96.20	-2	12,853	-0.02%
2024/01/09	6	96.18	8	97.29	95.30	-2	13,309	-0.02%
2024/01/08	9.2	96.91	12	97.21	98.20	-2.8	13,343	-0.02%
2024/01/05	4	96.78	2	97.35	97.00	2	13,567	0.01%
2024/01/04	18	98.08	24	97.53	96.70	-6	13,662	-0.04%
2024/01/03	20	97.89	28.8	97.97	98.30	-8.8	13,720	-0.06%
2024/01/02	5	101.70	6	102.25	100.50	-1	13,730	-0.01%
2023/12/29	27	106.02	18	105.72	103.00	9	13,802	0.07%
2023/12/28	2.5	104.10	5.2	105.06	105.50	-2.7	13,716	-0.02%
2023/12/27	0	0.00	14.4	103.92	104.50	-14.4	14,145	-0.10%
2023/12/26	1.7	100.91	8	101.50	101.50	-6.3	14,086	-0.04%
2023/12/25	0.4	100.50	0	0.00	100.00	0.4	14,196	0.00%
2023/12/22	7.3	102.74	5	103.00	101.00	2.3	14,205	0.02%
2023/12/21	8	100.31	2	100.50	100.50	6	14,047	0.04%
2023/12/20	1	100.00	0	0.00	99.40	1	14,006	0.01%
2023/12/19	8	100.25	1	99.80	100.00	7	14,001	0.05%
2023/12/18	18	102.17	3	102.67	102.50	15	14,002	0.11%
2023/12/15	13	104.92	7	104.21	102.00	6	14,102	0.04%
2023/12/14	2	103.25	2	104.00	103.00	0	13,983	0.00%
2023/12/13	4	102.63	3	102.17	102.50	1	13,988	0.01%
2023/12/12	1	104.00	0	0.00	104.00	1	14,226	0.01%
2023/12/11	1.5	104.83	3.5	105.14	104.50	-2	14,214	-0.01%
2023/12/08	6	103.58	6	104.08	104.00	0	14,283	0.00%
2023/12/07	2	102.50	2	102.75	100.50	0	14,549	0.00%
2023/12/06	2	99.70	4	99.60	102.50	-2	14,518	-0.01%
2023/12/05	6	98.52	2	98.20	98.30	4	14,444	0.03%
2023/12/04	3	101.50	3.5	101.86	101.00	-0.5	14,573	0.00%
2023/12/01	4	99.55	1.5	99.33	99.60	2.5	14,420	0.02%
2023/11/30	2	101.75	5.1	101.19	100.00	-3.1	14,419	-0.02%
2023/11/29	2	98.45	5	98.84	98.90	-3	14,336	-0.02%
2023/11/27	1	94.10	1	94.30	94.10	0	14,801	0.00%
2023/11/24	4	97.48	0	0.00	96.30	4	14,833	0.03%
2023/11/22	3	98.27	3	98.10	98.20	0	14,586	0.00%
2023/11/21	7	99.43	2	99.55	98.90	5	14,530	0.03%
2023/11/20	16.5	99.02	15	99.81	99.10	1.5	14,495	0.01%
2023/11/17	5	98.88	24	98.42	97.70	-19	14,378	-0.13%
2023/11/16	10	101.06	0	0.00	99.80	10	14,182	0.07%
2023/11/15	4	103.38	10	103.00	102.00	-6	14,044	-0.04%
2023/11/14	1	104.00	25	105.24	105.00	-24	13,852	-0.17%
2023/11/13	30.5	104.65	9.5	105.26	105.00	21	13,780	0.15%
2023/11/10	1.1	101.52	4	102.13	101.50	-3	13,533	-0.02%
2023/11/09	5	101.20	11.1	101.95	101.00	-6.1	13,446	-0.04%
2023/11/08	2	103.50	27	103.04	103.00	-25	13,263	-0.19%
2023/11/07	0	0.00	16	103.03	105.00	-16	13,107	-0.12%
2023/11/06	1	101.50	1	103.50	101.50	0	12,926	0.00%
2023/11/03	12	100.61	3	100.07	100.50	9	12,866	0.07%
2023/11/02	40	99.89	1	100.50	99.30	39	12,685	0.31%
2023/11/01	7	96.21	6	96.42	96.20	1	12,404	0.01%
2023/10/31	4	99.58	1	97.90	97.40	3	12,230	0.02%
2023/10/30	1	97.30	5	97.74	98.50	-4	12,040	-0.03%
2023/10/27	19	96.37	9	94.46	94.10	10	11,889	0.08%
2023/10/26	5	98.10	6	98.62	97.50	-1	11,731	-0.01%
2023/10/25	5	99.34	2.2	99.59	99.10	2.8	11,706	0.02%
2023/10/24	12	101.25	3	101.33	101.50	9	11,574	0.08%
2023/10/23	1	104.50	7	105.79	106.00	-6	11,171	-0.05%
2023/10/20	9	103.00	2	103.25	105.00	7	10,962	0.06%
2023/10/19	6	104.50	35.5	105.36	104.00	-29.5	10,690	-0.28%
2023/10/18	43	102.46	14	101.71	101.50	29	10,203	0.28%
2023/10/17	6	99.83	13.6	99.89	100.00	-7.6	9,629	-0.08%
2023/10/16	14.1	96.76	11.5	95.69	96.10	2.6	9,184	0.03%
2023/10/13	8	94.91	26.2	95.79	96.70	-18.2	9,084	-0.20%
2023/10/12	7	92.91	7.5	93.26	93.60	-0.5	8,735	-0.01%
2023/10/11	15.5	93.24	14	92.53	92.20	1.5	8,644	0.02%
2023/10/06	7	93.76	3.2	93.46	93.00	3.8	8,530	0.04%
2023/10/05	2	91.85	11.2	91.55	91.00	-9.2	8,348	-0.11%
2023/10/04	24	92.64	13	92.85	92.50	11	8,233	0.13%
2023/10/03	9	91.65	20	92.99	92.90	-11	7,895	-0.14%
2023/10/02	0	0.00	12	87.77	88.40	-12	7,471	-0.16%
2023/09/28	14.7	85.10	5	84.86	84.50	9.7	7,488	0.13%
2023/09/27	3.1	85.74	1	86.40	87.20	2.1	7,596	0.03%
2023/09/26	12	86.92	1	86.60	86.20	11	7,780	0.14%
2023/09/25	2	89.35	0	0.00	88.70	2	7,815	0.03%
2023/09/22	13	86.55	1	87.50	89.30	12	7,994	0.15%
2023/09/21	2	86.95	3	87.20	87.60	-1	8,294	-0.01%
2023/09/20	6	89.22	1	91.10	87.20	5	8,502	0.06%
2023/09/19	6	91.47	8	90.49	90.30	-2	8,469	-0.02%
2023/09/18	9	91.83	8	91.86	91.40	1	8,485	0.01%
2023/09/15	5	92.92	11.7	93.25	93.40	-6.7	8,464	-0.08%
2023/09/14	4.2	90.86	4.9	91.21	90.80	-0.7	8,253	-0.01%
2023/09/13	9	89.92	10.5	90.39	90.70	-1.5	8,356	-0.02%
2023/09/12	23.1	90.89	47.2	89.63	90.40	-24.1	8,732	-0.28%
2023/09/11	9.6	89.18	10.2	89.54	88.60	-0.7	8,394	-0.01%
2023/09/08	3	86.90	1.5	87.28	86.90	1.6	8,411	0.02%
2023/09/07	7	89.30	5.5	89.06	88.80	1.5	8,471	0.02%
2023/09/06	7.5	86.91	6	86.90	86.80	1.5	8,412	0.02%
2023/09/05	3	86.37	2	87.30	87.40	1	8,433	0.01%
2023/09/04	3	87.00	0	0.00	86.00	3	8,399	0.04%
2023/09/01	3	88.10	1	88.30	87.90	2	8,392	0.02%
2023/08/31	6	88.87	8	86.88	86.80	-2	8,249	-0.02%
2023/08/30	0.2	78.60	14	82.22	83.80	-13.8	7,899	-0.17%
2023/08/29	0	0.00	1.4	77.10	77.60	-1.4	7,849	-0.02%
2023/08/28	6	76.82	2	76.90	75.90	4	8,208	0.05%
2023/08/25	1	78.80	3	79.13	79.20	-2	8,894	-0.02%
2023/08/24	0	0.00	3	81.70	79.50	-3	8,995	-0.03%
2023/08/23	2	77.80	6.4	78.55	78.50	-4.4	9,032	-0.05%
2023/08/22	0	0.00	1.4	77.36	77.60	-1.4	9,032	-0.02%
2023/08/21	0	0.00	1	76.60	76.70	-1	9,034	-0.01%
2023/08/18	3	76.73	1	76.00	76.00	2	9,059	0.02%
2023/08/17	2	75.55	2	76.10	78.00	0	9,043	0.00%
2023/08/16	1	75.20	0	0.00	74.80	1	8,996	0.01%
2023/08/14	5	74.58	8	73.50	74.30	-3	9,116	-0.03%
2023/08/11	14	76.91	6	76.00	76.00	8	9,085	0.09%
2023/08/10	19	77.43	16	76.79	76.70	3	9,049	0.03%
2023/08/09	29	81.06	19	80.10	79.50	10	8,965	0.11%
2023/08/08	1	79.10	1	78.80	78.70	0	8,826	0.00%
2023/08/04	1	79.10	1	79.90	79.60	0	8,801	0.00%
2023/08/02	5	80.62	0	0.00	80.00	5	8,776	0.06%
2023/08/01	1	82.60	4	83.50	82.60	-3	8,739	-0.03%
2023/07/31	1	81.90	1	84.50	81.90	0	8,707	0.00%
2023/07/28	1.5	82.40	3	83.20	83.70	-1.5	8,634	-0.02%
2023/07/27	0	0.00	7.9	81.05	81.30	-7.9	8,513	-0.09%
2023/07/26	15	77.45	16	76.62	76.80	-1	8,403	-0.01%
2023/07/25	10.3	78.01	9.6	78.76	78.10	0.7	8,410	0.01%
2023/07/24	10.1	78.67	5	78.80	78.60	5.1	8,446	0.06%
2023/07/21	3	78.67	8	79.76	79.80	-5	8,399	-0.06%
2023/07/20	11.4	81.44	4	81.40	81.00	7.4	8,360	0.09%
2023/07/19	6	82.72	5	83.32	82.50	1	8,289	0.01%
2023/07/18	9.2	83.40	0	0.00	81.90	9.2	8,264	0.11%
2023/07/17	2	84.20	1	85.00	84.80	1	8,211	0.01%
2023/07/13	0	0.00	2	84.05	83.30	-2	8,238	-0.02%
2023/07/12	6	81.70	5	81.62	81.60	1	8,206	0.01%
2023/07/11	10	82.95	5	82.86	82.20	5	8,166	0.06%
2023/07/10	4	81.90	0	0.00	81.80	4	8,154	0.05%
2023/07/07	5	84.16	2	85.30	83.30	3	8,179	0.04%
2023/07/06	2	89.10	1	88.00	87.40	1	8,163	0.01%
2023/07/05	11	93.06	13	93.45	90.40	-2	8,074	-0.02%
2023/07/04	6	92.17	5.4	91.75	92.90	0.6	7,943	0.01%
2023/07/03	6	88.58	16.2	89.12	89.70	-10.2	7,786	-0.13%
2023/06/30	24	88.87	17.4	89.07	89.00	6.6	7,981	0.08%
2023/06/29	6	92.15	14	91.12	92.30	-8	7,891	-0.10%
2023/06/28	10	88.90	1.1	91.41	88.20	8.9	7,529	0.12%
2023/06/27	4	84.98	25	86.88	86.40	-21	7,284	-0.29%
2023/06/26	7	87.31	1	86.90	86.90	6	7,213	0.08%
2023/06/21	1	90.10	1.7	90.62	90.60	-0.7	7,206	-0.01%
2023/06/20	2	91.65	1.2	92.58	90.40	0.8	7,312	0.01%
2023/06/19	7	91.46	13.1	93.49	92.50	-6.1	7,249	-0.08%
2023/06/16	54	93.14	29	93.47	92.10	25	6,985	0.36%
2023/06/15	2	87.70	3	88.97	87.80	-1	6,376	-0.02%
2023/06/14	3	89.17	9.1	88.47	89.40	-6.1	6,180	-0.10%
2023/06/13	4	86.50	8	86.81	86.00	-4	5,947	-0.07%
2023/06/12	9.1	85.40	13	86.05	85.50	-3.9	5,805	-0.07%
2023/06/09	7	84.21	3.1	84.23	84.00	3.9	5,614	0.07%
2023/06/08	1	84.10	2	84.55	84.30	-1	5,533	-0.02%
2023/06/07	1	84.10	2	84.05	84.00	-1	5,479	-0.02%
2023/06/06	7	81.77	16	81.29	81.80	-9	5,393	-0.17%
2023/06/05	5	84.92	4	85.35	84.20	1	5,280	0.02%
2023/06/02	4	85.65	4	85.90	85.60	0	5,212	0.00%
2023/06/01	17.1	85.68	89	85.50	85.60	-71.9	5,141	-1.40%
2023/05/31	93	89.22	33.3	88.61	89.30	59.7	4,817	1.24%
2023/05/30	7	81.30	6	80.77	81.20	1	4,092	0.02%
2023/05/29	0	0.00	55.2	79.03	79.90	-55.2	3,973	-1.39%
2023/05/26	0	77.00	1	76.60	77.00	-1	3,866	-0.03%
2023/05/25	1	76.70	0.8	76.80	76.70	0.2	3,864	0.01%
2023/05/24	55	77.57	0	0.00	76.70	55	3,852	1.43%
2023/05/23	0	75.30	0	0.00	76.80	0	3,852	0.00%
2023/05/22	0	76.75	0	0.00	76.60	0	3,848	0.00%
2023/05/19	2	76.75	0	0.00	76.50	2	3,848	0.05%
2023/05/18	0	0.00	3	77.20	77.40	-3	3,838	-0.08%
2023/05/17	0	0.00	3	74.20	74.70	-3	3,767	-0.08%
2023/05/16	3	73.30	1	72.60	72.40	2	3,801	0.05%
2023/05/15	0.1	71.70	0	0.00	72.20	0.1	3,795	0.00%
2023/05/11	1	70.41	0	0.00	70.60	1	3,793	0.03%
2023/05/10	0	73.05	0	0.00	73.10	0	3,773	0.00%
2023/05/09	1	73.30	0	0.00	73.50	1	3,787	0.03%
2023/05/08	0	73.60	1	74.50	73.50	-1	3,799	-0.03%
2023/05/05	2	73.80	0	0.00	73.70	2	3,804	0.05%
2023/05/04	0	74.50	0	0.00	74.70	0	3,827	0.00%
2023/05/03	0	74.68	3	74.87	75.20	-3	3,838	-0.08%
2023/05/02	0	0.00	2	75.80	75.80	-2	3,839	-0.05%
2023/04/28	3	75.03	3	75.57	75.00	0	3,886	0.00%
2023/04/25	0	71.83	0	0.00	71.00	0	3,748	0.00%
2023/04/21	0	73.00	0	0.00	72.70	0	3,741	0.00%
2023/04/20	2	73.20	0	0.00	73.10	2	3,726	0.05%
2023/04/19	3	74.93	1	75.30	74.30	2	3,705	0.05%
2023/04/18	7	76.59	2	76.20	76.20	5	3,633	0.14%
2023/04/17	3	78.17	0	0.00	78.30	3	3,583	0.08%
2023/04/14	1	79.50	0	0.00	79.10	1	3,536	0.03%
2023/04/13	3	80.50	1	79.60	79.60	2	3,497	0.06%
2023/04/12	1	81.90	11	82.47	82.40	-10	3,424	-0.29%
2023/04/11	36	81.83	30	81.79	81.30	6	3,310	0.18%
2023/04/10	3	78.80	0	0.00	78.10	3	3,139	0.10%
2023/04/07	0	80.03	4	80.95	80.00	-4	3,077	-0.13%
2023/03/31	5	80.82	24	79.53	79.50	-19	2,864	-0.66%
2023/03/30	38	76.96	40	77.05	76.00	-2	2,577	-0.08%
2023/03/29	1	73.10	1	73.80	74.00	0	2,441	0.00%
2023/03/28	5	75.52	1	73.70	73.70	4	2,425	0.17%
2023/03/27	3	76.13	1	76.69	75.80	2	2,377	0.08%
2023/03/24	0	0.00	4	78.48	78.50	-4	2,305	-0.17%
2023/03/23	5	76.52	8.2	76.78	76.80	-3.2	2,166	-0.15%
2023/03/22	2	70.95	20	72.40	73.30	-18	1,978	-0.91%
2023/03/21	20	70.80	6.1	70.61	70.60	13.9	1,869	0.74%
2023/03/20	0	68.36	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	0.00	10	67.70	68.40	-10	1,828	-0.55%
2023/03/16	5	67.30	2	66.71	66.70	3	1,806	0.17%
2023/03/14	1	69.20	0	0.00	67.50	1	1,829	0.05%
2023/03/13	1	68.60	1	69.50	69.90	0	1,818	0.00%
2023/03/10	8	70.35	0	0.00	70.20	8	1,805	0.44%
2023/03/09	7	71.26	1	71.50	71.20	6	1,793	0.33%
2023/03/08	1	69.60	2	70.75	71.00	-1	1,771	-0.06%
2023/03/07	4	70.00	4	70.40	70.40	0	1,759	0.00%
2023/03/06	9	70.92	11	70.52	70.60	-2	1,752	-0.11%
2023/03/03	1	69.00	7	68.80	69.30	-6	1,686	-0.36%
2023/03/02	5.2	68.10	4	67.98	67.90	1.2	1,644	0.07%
2023/03/01	0	0.00	0.2	67.00	66.50	-0.2	1,621	-0.01%
2023/02/24	2	66.65	0	0.00	66.30	2	1,620	0.12%
2023/02/22	3	67.27	1	67.70	67.10	2	1,680	0.12%
2023/02/21	2	68.50	1	68.30	68.20	1	1,780	0.06%
2023/02/17	1	68.80	2	68.45	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	1	68.90	69.60	-1	1,926	-0.05%
2023/02/15	0	0.00	0	68.00	67.80	0	1,904	0.00%
2023/02/13	1	65.10	1	64.80	64.60	0	1,772	0.00%
2023/02/08	0	0.00	0	66.70	66.30	0	1,759	0.00%
2023/02/06	1	65.10	1	65.80	65.10	0	1,742	0.00%
2023/02/02	0	0.00	2	66.30	66.70	-2	1,712	-0.12%
2023/02/01	2	64.70	0	0.00	65.00	2	1,717	0.12%
2023/01/30	1	64.80	5	64.96	65.40	-4	1,680	-0.24%
2023/01/16	1	61.20	1	62.10	62.60	0	1,617	0.00%
2023/01/13	1	61.40	1	61.80	61.90	0	1,616	0.00%
2023/01/12	1	62.90	2	64.00	61.60	-1	1,641	-0.06%
2023/01/11	2	63.20	0	0.00	63.40	2	1,659	0.12%
2023/01/10	0	0.00	2	62.80	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	1	61.90	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	3.5	60.67	60.30	-3.5	1,698	-0.20%
2023/01/04	0	0.00	1.6	58.66	58.70	-1.6	1,698	-0.09%
2023/01/03	0	0.00	1	57.80	57.80	-1	1,719	-0.06%
2022/12/27	0	0.00	1	57.30	57.20	-1	1,781	-0.06%
2022/12/23	2	56.50	2	56.95	57.60	0	1,800	0.00%
2022/12/22	3	57.90	2	58.90	57.70	1	1,800	0.06%
2022/12/21	2	58.45	5	58.16	57.80	-3	1,802	-0.17%
2022/12/20	10	58.98	18	58.88	58.20	-8	1,800	-0.44%
2022/12/19	10	59.16	6	59.20	59.20	4	1,817	0.22%
2022/12/16	15	59.53	4	60.10	59.80	11	1,814	0.61%
2022/12/15	11	60.17	16.7	60.56	60.60	-5.7	1,814	-0.31%
2022/12/14	6	60.27	6.3	60.93	60.30	-0.3	1,816	-0.02%
2022/12/13	4	60.00	4	60.40	60.10	0	1,808	0.00%
2022/12/12	6	58.40	9	59.54	60.40	-3	1,812	-0.17%
2022/12/09	7	59.06	7	59.40	59.20	0	1,816	0.00%
2022/12/08	7	58.66	7	59.13	59.00	0	1,855	0.00%
2022/12/07	14	59.82	1	59.00	59.00	13	1,858	0.70%
2022/12/06	2	62.60	0	0.00	61.00	2	1,833	0.11%
2022/12/05	0	0.00	1	63.70	63.70	-1	1,806	-0.06%
2022/12/02	0	62.50	0	0.00	62.90	0	1,793	0.00%
2022/11/30	4	61.55	4	62.00	61.70	0	1,787	0.00%
2022/11/29	1.1	61.19	0	0.00	61.40	1.1	1,787	0.06%
2022/11/28	1	62.00	0	0.00	61.80	1	1,775	0.06%
2022/11/25	1	63.10	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0.1	62.60	0.8	63.55	63.80	-0.7	1,757	-0.04%
2022/11/23	0.5	62.60	0	0.00	62.50	0.5	1,744	0.03%
2022/11/22	2	62.55	1	63.40	62.40	1	1,746	0.06%
2022/11/21	3	63.80	1	63.40	63.20	2	1,742	0.11%
2022/11/18	1	63.50	1	64.60	64.30	0	1,716	0.00%
2022/11/16	1	63.10	4	61.45	63.30	-3	1,535	-0.20%
2022/11/14	0	0.00	4	59.60	59.70	-4	1,376	-0.29%
2022/11/11	3.2	57.41	3	57.90	58.10	0.2	1,348	0.01%
2022/11/10	1	56.20	0.2	56.50	56.10	0.8	1,321	0.06%
2022/11/09	1	56.40	0	0.00	56.40	1	1,334	0.07%
2022/11/08	1	55.90	4	56.90	55.90	-3	1,341	-0.22%
2022/11/07	0	0.00	0	56.30	56.60	0	1,359	0.00%
2022/10/28	1	54.54	0	0.00	52.80	1	1,370	0.08%
2022/10/26	1	55.90	1	55.50	55.50	0	1,326	0.00%
2022/10/18	2	59.25	2	59.60	59.60	0	1,267	0.00%
2022/10/17	0	0.00	5	56.82	58.10	-5	1,237	-0.40%
2022/10/14	0	0.00	5	56.90	56.50	-5	1,257	-0.40%
2022/10/13	0	0.00	2	54.80	54.50	-2	1,303	-0.15%
2022/10/12	0	0.00	1	57.10	56.80	-1	1,290	-0.08%
2022/10/11	0	0.00	0.1	54.90	55.50	-0.1	1,268	-0.01%
2022/10/07	0	0.00	8	56.13	56.50	-8	1,265	-0.63%
2022/10/06	4	53.83	0	0.00	53.50	4	1,231	0.32%
2022/10/05	0	0.00	3	55.50	53.30	-3	1,241	-0.24%
2022/10/04	6	52.75	6	53.08	53.40	0	1,238	0.00%
2022/10/03	2	50.80	2	51.60	51.90	0	1,239	0.00%
2022/09/30	2	49.80	2	50.40	51.90	0	1,261	0.00%
2022/09/29	1	51.40	2	51.90	51.50	-1	1,264	-0.08%
2022/09/28	22	51.96	22	51.07	50.70	0	1,274	0.00%
2022/09/27	20	52.64	20	53.09	53.80	0	1,271	0.00%
2022/09/26	0	0.00	0.2	54.50	54.00	-0.2	1,272	-0.02%
2022/09/23	0	0.00	0.2	57.80	57.30	-0.2	1,289	-0.02%
2022/09/22	0	0.00	0.6	57.80	57.80	-0.6	1,306	-0.05%
2022/09/21	1	60.10	0	0.00	58.80	1	1,301	0.08%
2022/09/20	0	0.00	5	60.10	60.20	-5	1,303	-0.38%
2022/09/16	1	61.80	1.1	61.45	61.50	-0.1	1,332	-0.01%
2022/09/08	0	0.00	5	58.00	59.10	-5	1,449	-0.34%
2022/09/07	1	57.10	6	57.58	57.30	-5	1,466	-0.34%
2022/09/06	1	59.20	1	58.00	58.00	0	1,536	0.00%
2022/09/02	0	0.00	1	60.40	60.20	-1	1,533	-0.07%
2022/08/30	3	59.80	0	0.00	59.80	3	1,554	0.19%
2022/08/26	10	61.25	2	61.50	60.90	8	1,567	0.51%
2022/08/22	0	0.00	4	60.80	60.80	-4	1,673	-0.24%
2022/08/18	0	0.00	1	59.90	60.00	-1	1,661	-0.06%
2022/08/17	1	59.80	0	0.00	59.30	1	1,656	0.06%
2022/08/16	1	60.10	0	0.00	60.10	1	1,654	0.06%
2022/08/15	0.2	59.90	8	59.90	60.00	-7.8	1,648	-0.47%
2022/08/11	0	0.00	1	57.90	58.50	-1	1,629	-0.06%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/05	1	58.20	1	58.20	58.40	0	1,660	0.00%
2022/08/04	0	0.00	1	57.40	57.40	-1	1,660	-0.06%
2022/08/03	0	0.00	4	57.10	56.70	-4	1,654	-0.24%
2022/08/02	5	57.20	0	0.00	56.90	5	1,664	0.30%
2022/08/01	6	57.75	6	58.15	57.90	0	1,672	0.00%
2022/07/29	1	58.20	8.1	58.79	58.40	-7.1	1,674	-0.42%
2022/07/28	5	58.20	4.4	58.63	57.70	0.6	1,678	0.03%
2022/07/27	6	57.60	5	57.80	58.30	1	1,679	0.06%
2022/07/26	14	58.11	0.5	58.10	58.00	13.5	1,680	0.80%
2022/07/25	8	58.68	5	59.00	58.90	3	1,681	0.18%
2022/07/22	0	0.00	7	59.97	59.70	-7	1,681	-0.42%
2022/07/21	4	58.38	2	58.50	59.10	2	1,696	0.12%
2022/07/20	5	62.80	2	63.40	62.80	3	1,656	0.18%
2022/07/15	0	0.00	2	61.35	61.40	-2	1,641	-0.12%
2022/07/14	2	59.80	2	60.60	60.30	0	1,649	0.00%
2022/07/12	0	0.00	0	58.50	58.30	0	1,678	0.00%
2022/07/11	1	58.90	2	59.80	59.60	-1	1,691	-0.06%
2022/07/08	1	60.30	1.9	59.29	59.90	-0.9	1,757	-0.05%
2022/07/07	1.1	57.87	0	0.00	58.40	1.1	1,770	0.06%
2022/07/06	0	0.00	1	57.30	56.80	-1	1,801	-0.06%
2022/07/05	10	56.74	10	57.44	57.60	0	1,877	0.00%
2022/07/01	2	59.10	1.2	59.03	56.80	0.8	1,900	0.04%
2022/06/30	2	61.50	2.8	60.20	60.10	-0.8	1,886	-0.04%
2022/06/29	5	62.10	5	62.52	62.00	0	1,894	0.00%
2022/06/24	0	0.00	1	60.80	60.60	-1	1,908	-0.05%
2022/06/23	7	60.17	7	60.81	60.00	0	1,937	0.00%
2022/06/22	6	61.60	6.2	60.33	60.50	-0.2	1,992	-0.01%
2022/06/21	1	63.90	1	64.90	64.00	0	2,001	0.00%
2022/06/20	4	66.88	1	65.00	63.60	3	2,022	0.15%
2022/06/17	2	68.35	5	68.32	68.40	-3	1,993	-0.15%
2022/06/15	1	70.70	1	71.30	71.60	0	2,020	0.00%
2022/06/14	1	70.60	2	70.75	70.80	-1	2,031	-0.05%
2022/06/13	2	70.55	4.8	70.91	70.80	-2.8	2,158	-0.13%
2022/06/10	0	0.00	1	71.80	72.10	-1	2,236	-0.04%
2022/06/09	0	0.00	0.3	73.00	72.60	-0.3	2,283	-0.01%
2022/06/08	1	73.10	0	0.00	72.60	1	2,304	0.04%
2022/06/07	2	73.65	0	0.00	73.50	2	2,342	0.09%
2022/06/06	2	74.30	0	0.00	74.30	2	2,400	0.08%
2022/06/02	0	0.00	10	75.11	75.00	-10	2,519	-0.40%
2022/06/01	1	76.10	0	0.00	75.90	1	2,666	0.04%
2022/05/31	17	75.27	4	75.38	75.90	13	2,807	0.46%
2022/05/30	0	0.00	5	73.30	73.70	-5	3,111	-0.16%
2022/05/26	1	72.80	9.7	72.25	71.60	-8.7	3,333	-0.26%
2022/05/25	1	71.60	1.3	71.39	71.50	-0.3	3,520	-0.01%
2022/05/24	1	71.00	1	71.80	71.50	0	3,930	0.00%
2022/05/23	2	72.40	0	0.00	72.00	2	4,222	0.05%
2022/05/19	1	71.90	1	72.90	73.00	0	5,480	0.00%
2022/05/17	1	71.80	2	71.80	72.10	-1	6,665	-0.02%
2022/05/16	1	70.80	0	0.00	70.60	1	6,804	0.01%
2022/05/13	2.3	70.13	0	0.00	70.40	2.3	6,822	0.03%
2022/05/12	0	0.00	2.3	69.27	69.10	-2.3	6,859	-0.03%
2022/05/10	7	68.60	12	69.68	71.10	-5	7,112	-0.07%
2022/05/09	0	0.00	4	70.77	69.90	-4	7,122	-0.06%
2022/05/05	6	73.17	0	0.00	73.00	6	7,140	0.08%
2022/05/04	0	0.00	1	72.00	71.90	-1	7,148	-0.01%
2022/05/03	3	70.47	9	71.08	71.90	-6	7,163	-0.08%
2022/04/29	6	70.90	0	0.00	70.60	6	7,191	0.08%
2022/04/28	3	69.67	2	70.50	69.90	1	7,213	0.01%
2022/04/27	5	68.98	5	69.46	70.00	0	7,222	0.00%
2022/04/26	1	72.60	2	72.20	71.90	-1	7,202	-0.01%
2022/04/25	2	71.95	1	72.03	71.70	1	7,203	0.01%
2022/04/22	1	74.40	3	74.67	74.40	-2	7,188	-0.03%
2022/04/21	2	75.25	27	74.99	75.30	-25	7,216	-0.35%
2022/04/20	2	73.35	2.2	73.80	73.60	-0.2	7,218	0.00%
2022/04/19	3	72.50	14	72.24	72.00	-11	7,198	-0.15%
2022/04/18	18	72.00	13	72.65	71.80	5	7,199	0.07%
2022/04/15	18	73.51	8	73.73	73.20	10	7,208	0.14%
2022/04/14	16	75.55	0.8	74.90	74.50	15.2	7,228	0.21%
2022/04/13	4	77.35	3	77.73	77.20	1	7,182	0.01%
2022/04/12	9	77.40	8	78.09	76.80	1	7,205	0.01%
2022/04/11	5	82.38	11	79.81	79.20	-6	7,203	-0.08%
2022/04/06	0	0.00	2	87.00	87.10	-2	7,467	-0.03%
2022/04/01	4	83.30	3	83.92	85.40	1	7,476	0.01%
2022/03/30	1	84.10	2	84.60	84.60	-1	7,549	-0.01%
2022/03/29	3	84.23	2.3	83.78	83.70	0.7	7,600	0.01%
2022/03/28	6	82.57	6	83.18	84.60	0	7,748	0.00%
2022/03/25	1	85.20	1.7	85.13	84.60	-0.7	7,780	-0.01%
2022/03/24	3	86.90	0	0.00	86.20	3	7,731	0.04%
2022/03/23	10	88.38	2	88.80	88.10	8	7,743	0.10%
2022/03/21	2	87.75	0	0.00	87.80	2	7,790	0.03%
2022/03/18	2	86.90	1	87.00	87.70	1	7,832	0.01%
2022/03/17	4	86.35	4	87.05	88.00	0	7,914	0.00%
2022/03/16	11	84.74	10	84.64	84.10	1	7,882	0.01%
2022/03/15	8	86.49	4	85.20	85.10	4	7,841	0.05%
2022/03/14	2	88.45	2	88.70	88.70	0	7,888	0.00%
2022/03/11	11	89.60	1	89.40	89.40	10	7,995	0.13%
2022/03/10	1	90.70	1	90.90	90.90	0	8,219	0.00%
2022/03/09	1	89.10	0	0.00	88.90	1	8,380	0.01%
2022/03/08	2	89.00	3	89.57	88.60	-1	8,716	-0.01%
2022/03/07	5	91.92	0	0.00	90.50	5	8,633	0.06%
2022/03/04	4	95.85	1	95.70	94.80	3	8,523	0.04%
2022/03/03	12	98.80	39	98.97	97.60	-27	8,465	-0.32%
2022/03/02	3	94.63	7	96.39	97.40	-4	8,222	-0.05%
2022/03/01	4	96.38	0	0.00	95.90	4	8,276	0.05%
2022/02/25	14	95.21	3.8	95.43	92.90	10.2	8,347	0.12%
2022/02/24	23.2	94.16	12.2	93.88	92.30	11	9,000	0.12%
2022/02/23	7	97.86	8	98.45	99.50	-1	9,172	-0.01%
2022/02/22	8	96.99	17	96.48	96.40	-9	9,004	-0.10%
2022/02/21	35	99.81	22	98.85	96.50	13	8,632	0.15%
2022/02/18	3	96.43	22.1	95.70	99.00	-19.1	8,050	-0.24%
2022/02/17	65	93.52	14.1	92.51	91.30	50.9	7,466	0.68%
2022/02/16	2	91.00	2	91.20	91.10	0	7,066	0.00%
2022/02/15	1	89.60	0	0.00	88.60	1	6,951	0.01%
2022/02/14	1	88.90	2	89.45	89.60	-1	6,975	-0.01%
2022/02/11	2	90.05	6	90.33	90.40	-4	7,188	-0.06%
2022/02/10	3	91.13	3.1	90.19	91.10	-0.1	7,243	0.00%
2022/02/09	1	86.20	1	87.20	87.50	0	7,122	0.00%
2022/02/07	0	0.00	2.4	84.82	86.20	-2.4	7,231	-0.03%
2022/01/26	2	82.70	1	83.20	83.60	1	7,368	0.01%
2022/01/25	0	0.00	1.8	82.89	83.10	-1.8	7,448	-0.02%
2022/01/24	3	80.50	1.6	81.68	82.30	1.4	7,472	0.02%
2022/01/21	6	83.55	1	83.50	82.50	5	7,481	0.07%
2022/01/20	2	85.10	6	85.01	84.60	-4	7,515	-0.05%
2022/01/18	0.2	86.40	0	0.00	86.30	0.2	7,611	0.00%
2022/01/17	7	85.39	3	85.73	85.80	4	7,646	0.05%
2022/01/13	0	0.00	1.4	87.87	87.50	-1.4	7,735	-0.02%
2022/01/11	2	87.00	1	87.30	87.20	1	7,782	0.01%
2022/01/10	6	87.12	0	0.00	87.30	6	7,779	0.08%
2022/01/07	2.1	87.11	20	87.25	87.30	-18	7,777	-0.23%
2022/01/06	0	0.00	10	89.00	88.60	-10	7,784	-0.13%
2022/01/05	7	88.80	0	0.00	88.80	7	7,829	0.09%
2022/01/04	7	90.30	0	0.00	90.00	7	7,859	0.09%
2022/01/03	5	90.98	56	90.61	90.70	-51	7,850	-0.65%
2021/12/30	35	92.53	14.1	93.66	92.30	20.9	7,850	0.27%
2021/12/29	0	0.00	5.1	91.60	92.20	-5.1	7,623	-0.07%
2021/12/28	1.1	91.10	0	0.00	90.80	1.1	7,647	0.01%
2021/12/27	55	91.19	13	91.33	91.40	42	7,735	0.54%
2021/12/24	5.1	90.90	8	91.09	90.50	-3	7,746	-0.04%
2021/12/23	0	0.00	8	91.08	91.20	-8	7,729	-0.10%
2021/12/22	19	92.45	9.1	92.31	90.80	10	7,722	0.13%
2021/12/21	1	90.10	6.1	90.80	89.90	-5.1	7,577	-0.07%
2021/12/20	0	0.00	1	90.10	89.10	-1	7,536	-0.01%
2021/12/17	13.5	89.44	0	0.00	88.70	13.5	7,532	0.18%
2021/12/16	7	91.13	1	91.00	90.60	6	7,493	0.08%
2021/12/15	6	90.52	3	90.90	91.50	3	7,462	0.04%
2021/12/14	3.1	90.80	0	0.00	89.90	3.1	7,493	0.04%
2021/12/13	2	91.05	6.1	92.63	92.50	-4.1	7,481	-0.05%
2021/12/10	2	89.90	1	90.60	89.70	1	7,416	0.01%
2021/12/09	3.1	91.85	2	92.50	90.20	1.1	7,403	0.01%
2021/12/08	7.1	93.77	6	94.77	92.80	1.1	7,361	0.01%
2021/12/07	26	94.08	54	93.29	92.80	-28	7,303	-0.38%
2021/12/06	36	94.92	45.1	93.50	92.20	-9.1	7,190	-0.13%
2021/12/03	46	92.59	18.1	91.94	93.00	27.9	7,046	0.40%
2021/12/02	17	92.25	25.1	91.06	89.40	-8.1	6,963	-0.12%
2021/12/01	6	85.87	9	86.22	86.70	-3	6,686	-0.04%
2021/11/30	1	85.80	2	86.30	86.10	-1	6,719	-0.01%
2021/11/29	16	83.44	14	84.31	84.80	2	6,857	0.03%
2021/11/26	20.1	87.23	2	86.90	86.10	18.1	6,968	0.26%
2021/11/25	18.2	90.71	2	92.55	88.90	16.2	6,921	0.23%
2021/11/24	13	91.77	11	92.85	92.90	2	6,804	0.03%
2021/11/23	42	94.19	40	93.55	91.80	2	6,712	0.03%
2021/11/22	4	91.75	33.2	93.08	94.00	-29.2	5,995	-0.49%
2021/11/19	4.4	86.17	1	88.00	85.50	3.4	5,554	0.06%
2021/11/18	7	87.84	6	88.03	88.50	1	5,632	0.02%
2021/11/17	58	86.44	8.2	85.51	86.80	49.8	5,574	0.89%
2021/11/16	8	84.71	1.8	85.54	84.10	6.2	5,597	0.11%
2021/11/15	5	80.70	1	81.70	82.00	4	5,590	0.07%
2021/11/12	8.1	80.64	1.3	81.25	80.70	6.8	5,813	0.12%
2021/11/11	3	80.63	5	80.82	80.70	-2	6,027	-0.03%
2021/11/10	7.1	80.98	5	80.46	81.30	2.1	6,310	0.03%
2021/11/09	4.2	86.17	2.6	86.57	86.10	1.5	6,547	0.02%
2021/11/08	1	85.10	2.4	85.37	85.20	-1.4	6,623	-0.02%
2021/11/05	2.2	84.00	0	0.00	83.80	2.2	6,975	0.03%
2021/11/04	2.2	85.75	2	85.95	85.40	0.2	7,119	0.00%
2021/11/03	5	85.88	17	84.59	86.80	-12	7,183	-0.17%
2021/11/02	8	83.56	2	81.70	81.90	6	7,209	0.08%
2021/11/01	0	0.00	2	83.80	83.80	-2	7,864	-0.03%
2021/10/29	1	83.10	3	83.47	83.00	-2	8,009	-0.02%
2021/10/28	2	83.40	20	83.19	83.80	-18	8,052	-0.22%
2021/10/27	0	0.00	15	82.51	82.70	-15	8,166	-0.18%
2021/10/26	9	82.12	12	82.47	80.80	-3	8,183	-0.04%
2021/10/25	9	81.57	2	82.10	82.10	7	8,216	0.09%
2021/10/22	10	81.36	7	80.80	81.60	3	8,440	0.04%
2021/10/21	4	80.10	16	80.53	79.60	-12	8,607	-0.14%
2021/10/20	1	78.40	2	79.65	79.70	-1	8,725	-0.01%
2021/10/19	0	0.00	3.1	79.06	78.90	-3.1	9,011	-0.03%
2021/10/18	1	77.10	2	77.95	77.50	-1	9,426	-0.01%
2021/10/15	1	77.00	23	77.35	77.30	-22	9,732	-0.23%
2021/10/14	1	74.60	0	0.00	76.30	1	9,923	0.01%
2021/10/13	8.1	76.64	7	75.23	74.80	1.1	10,017	0.01%
2021/10/12	1	81.00	2	80.70	78.20	-1	10,175	-0.01%
2021/10/08	2	79.35	1	80.50	79.20	1	10,281	0.01%
2021/10/07	0	0.00	1	79.98	80.00	-1	10,583	-0.01%
2021/10/06	2	77.35	2	78.36	77.10	0	10,983	0.00%
2021/10/05	3	73.67	27.1	76.58	78.20	-24.1	11,295	-0.21%
2021/10/04	7.1	75.29	30	75.17	74.20	-23	11,500	-0.20%
2021/10/01	3.1	80.13	0	0.00	77.70	3.1	11,719	0.03%
2021/09/30	2	80.30	10	81.14	81.40	-8	12,476	-0.06%
2021/09/29	9	80.69	2.4	80.70	80.10	6.6	13,629	0.05%
2021/09/28	1	83.30	0.6	82.90	82.80	0.4	13,816	0.00%
2021/09/24	0	0.00	14.1	83.66	83.10	-14.1	14,706	-0.10%
2021/09/23	4	82.65	4	83.25	83.20	0	15,148	0.00%
2021/09/22	13	82.27	0	0.00	82.20	13	16,067	0.08%
2021/09/17	0	0.00	9	84.08	84.60	-9	17,122	-0.05%
2021/09/16	15	83.28	19	82.28	82.00	-4	17,581	-0.02%
2021/09/15	13	84.10	17	83.69	83.60	-4	17,732	-0.02%
2021/09/14	13	85.23	9	85.72	85.10	4	18,149	0.02%
2021/09/13	5	86.22	0	0.00	85.70	5	18,268	0.03%
2021/09/10	0	0.00	5.8	86.73	87.30	-5.8	18,417	-0.03%
2021/09/09	1	83.30	0.2	85.10	85.40	0.8	18,454	0.00%
2021/09/08	1	84.30	12.9	84.93	84.00	-11.9	18,513	-0.06%
2021/09/07	19	85.43	16.8	83.85	83.90	2.2	18,598	0.01%
2021/09/06	21	88.04	15.5	86.67	85.90	5.5	18,756	0.03%
2021/09/03	26	89.70	8	89.67	88.90	18	18,862	0.10%
2021/09/02	25	90.76	12.8	90.95	89.30	12.2	18,925	0.06%
2021/09/01	19	89.73	24.8	90.82	91.70	-5.8	18,883	-0.03%
2021/08/31	12	87.64	10	88.23	87.80	2	18,824	0.01%
2021/08/30	16	87.96	4	87.80	87.60	12	18,995	0.06%
2021/08/27	13	87.98	9	88.40	88.30	4	19,293	0.02%
2021/08/26	17	88.64	17.2	88.72	88.30	-0.2	19,414	0.00%
2021/08/25	5	88.34	6	89.02	89.20	-1	19,628	-0.01%
2021/08/24	23	89.69	20	88.17	88.00	3	20,161	0.01%
2021/08/23	0	0.00	4.7	91.35	91.30	-4.7	20,234	-0.02%
2021/08/20	17	88.96	14	89.75	88.40	3	20,512	0.01%
2021/08/19	19	90.43	7.3	90.34	89.10	11.8	20,767	0.06%
2021/08/18	2	90.45	24.7	92.32	93.90	-22.7	21,357	-0.11%
2021/08/17	13	88.67	16	89.08	87.50	-3	21,851	-0.01%
2021/08/16	19	89.40	11.4	90.47	90.00	7.7	22,124	0.03%
2021/08/13	29	91.61	12.6	91.90	88.70	16.4	22,087	0.07%
2021/08/12	11	98.02	17	98.44	97.40	-6	21,933	-0.03%
2021/08/11	35	100.36	21.9	99.60	99.40	13.1	22,359	0.06%
2021/08/10	7	107.36	2.5	107.40	106.00	4.5	22,218	0.02%
2021/08/09	12.1	113.87	6	110.83	110.50	6.1	22,524	0.03%
2021/08/06	14	118.82	3	118.67	117.50	11	22,912	0.05%
2021/08/05	57	123.10	68.2	122.84	119.00	-11.2	23,304	-0.05%
2021/08/04	0	0.00	11.1	118.07	119.00	-11.1	23,153	-0.05%
2021/08/03	3	113.83	4	114.63	115.00	-1	23,457	0.00%
2021/08/02	2	115.25	5	114.60	115.50	-3	24,052	-0.01%
2021/07/30	8	110.50	4	110.88	109.00	4	24,523	0.02%
2021/07/29	4	109.50	4.6	110.84	111.50	-0.6	25,113	0.00%
2021/07/28	21	109.43	12.4	109.75	108.00	8.6	25,710	0.03%
2021/07/27	19.1	118.49	7.2	117.78	115.00	11.9	26,625	0.04%
2021/07/26	1	120.00	10.7	119.29	121.00	-9.7	27,900	-0.03%
2021/07/23	13.1	117.79	6.2	119.27	117.00	6.9	28,578	0.02%
2021/07/22	23	117.85	24.1	119.09	120.00	-1.1	28,908	0.00%
2021/07/21	6	113.42	4	113.13	111.50	2	29,083	0.01%
2021/07/20	13	117.42	2	117.00	115.50	11	29,793	0.04%
2021/07/19	10.1	118.64	11	118.18	118.00	-0.9	30,267	0.00%
2021/07/16	7	121.64	6.1	121.19	120.00	0.9	31,287	0.00%
2021/07/15	11	118.41	2	118.00	119.50	9	32,162	0.03%
2021/07/14	15	120.77	39.1	119.73	118.50	-24.1	32,502	-0.07%
2021/07/13	14.3	122.50	35	123.41	118.00	-20.7	32,438	-0.06%
2021/07/12	14	124.86	22	123.30	122.00	-8	32,200	-0.02%
2021/07/09	34.1	124.50	19.1	122.53	123.00	15	31,895	0.05%
2021/07/08	32	125.59	31	126.55	126.00	1	31,793	0.00%
2021/07/07	45	127.91	53	126.55	125.50	-8	31,619	-0.03%
2021/07/06	50	124.87	39.3	124.82	124.50	10.7	30,890	0.03%
2021/07/05	10	123.00	28	123.00	123.00	-18	29,864	-0.06%
2021/07/02	40	108.06	10.3	110.10	112.00	29.7	29,796	0.10%
2021/07/01	29	110.50	36	109.81	106.50	-7	29,695	-0.02%
2021/06/30	38	109.71	54.1	109.77	111.50	-16.1	29,394	-0.05%
2021/06/29	87.5	112.01	96	112.31	109.50	-8.5	29,078	-0.03%
2021/06/28	107.2	109.17	71	108.94	110.50	36.2	28,318	0.13%	大買/
2021/06/25	18	101.92	23.1	102.13	101.00	-5.1	27,372	-0.02%
2021/06/24	7	98.84	8	100.35	98.60	-1	27,047	0.00%
2021/06/23	55	100.86	41.1	100.64	100.50	13.9	26,874	0.05%
2021/06/22	9	95.99	3	96.30	94.00	6	26,459	0.02%
2021/06/21	8.1	97.04	3	96.50	96.30	5.1	26,334	0.02%
2021/06/18	0	0.00	4	100.75	100.00	-4	26,205	-0.02%
2021/06/17	1	100.00	5	101.10	101.50	-4	26,145	-0.02%
2021/06/16	13.1	99.40	1	99.50	99.00	12.1	26,121	0.05%
2021/06/15	4	99.50	13.6	101.43	102.00	-9.6	26,036	-0.04%
2021/06/11	5	98.20	4.5	98.70	97.70	0.5	25,849	0.00%
2021/06/10	2	100.40	4	100.90	99.50	-2	25,768	-0.01%
2021/06/09	9	99.62	17	99.94	100.00	-8	25,680	-0.03%
2021/06/08	25	100.27	25	99.00	99.60	0	25,628	0.00%
2021/06/07	5	98.84	1	100.00	99.60	4	25,567	0.02%
2021/06/04	9	102.78	17	103.85	102.00	-8	25,445	-0.03%
2021/06/03	5	100.70	9	101.43	101.50	-4	25,198	-0.02%
2021/06/02	15	100.73	27	102.24	100.50	-12	25,134	-0.05%
2021/06/01	42	106.21	25	107.74	105.00	17	24,904	0.07%
2021/05/31	9	100.81	5	102.10	102.50	4	24,371	0.02%
2021/05/28	18	101.83	14	102.64	101.00	4	24,291	0.02%
2021/05/27	10	99.30	22	99.63	98.80	-12	24,169	-0.05%
2021/05/26	26	100.90	26	98.55	98.20	0	23,954	0.00%
2021/05/25	21.2	96.91	28	99.58	102.00	-6.8	23,566	-0.03%
2021/05/24	26	90.37	25	91.66	93.00	1	23,702	0.00%
2021/05/21	7.4	87.38	2	89.05	87.50	5.4	23,717	0.02%
2021/05/20	16	87.04	9	85.89	85.50	7	23,725	0.03%
2021/05/19	16	88.27	23	88.15	89.60	-7	23,864	-0.03%
2021/05/18	40	85.01	20.7	84.64	85.30	19.3	23,558	0.08%
2021/05/17	23.1	81.29	38	80.29	77.60	-15	23,441	-0.06%
2021/05/14	29	87.08	22	87.32	86.00	7	22,999	0.03%
2021/05/13	22.2	84.39	31	85.46	84.10	-8.8	22,681	-0.04%
2021/05/12	19.7	88.93	10	90.35	86.50	9.7	22,141	0.04%
2021/05/11	25	98.06	6	97.20	95.90	19	21,576	0.09%
2021/05/10	28	109.51	19	113.37	106.50	9	21,130	0.04%
2021/05/07	27	109.35	25	109.28	111.50	2	20,493	0.01%
2021/05/06	17	105.94	11	106.77	103.00	6	19,876	0.03%
2021/05/05	10	108.75	9.1	108.29	102.50	0.9	19,284	0.00%
2021/05/04	40	113.55	32	115.42	113.00	8	18,703	0.04%
2021/05/03	42	126.14	28	126.05	121.00	14	17,606	0.08%
2021/04/29	43	114.29	63	116.85	121.00	-20	16,150	-0.12%
2021/04/28	21.2	113.52	32	113.83	110.00	-10.8	15,344	-0.07%
2021/04/27	42.2	110.77	22	113.07	109.50	20.2	14,764	0.14%
2021/04/26	12	109.75	31	112.10	113.50	-19	14,185	-0.13%
2021/04/23	8	99.83	20	102.36	103.50	-12	13,245	-0.09%
2021/04/22	27	99.37	11	101.39	94.50	16	12,648	0.13%
2021/04/21	10	94.62	43	95.65	99.10	-33	11,610	-0.28%
2021/04/20	15	90.18	43	89.47	90.10	-28	10,594	-0.26%
2021/04/19	13	87.17	28	87.77	88.30	-15	10,250	-0.15%
2021/04/16	2	84.85	11	85.95	86.70	-9	10,423	-0.09%
2021/04/15	4	82.10	3	82.80	83.50	1	10,278	0.01%
2021/04/14	31	83.11	4	82.58	81.80	27	10,284	0.26%
2021/04/13	14	85.19	22	86.88	84.30	-8	10,193	-0.08%
2021/04/12	13	85.89	29	86.58	85.30	-16	10,101	-0.16%
2021/04/09	6	85.27	16	85.14	85.90	-10	10,100	-0.10%
2021/04/08	7	85.93	11	85.55	85.30	-4	10,032	-0.04%
2021/04/07	13	88.55	8	88.65	87.00	5	9,930	0.05%
2021/04/06	9	87.48	18	87.46	87.10	-9	9,735	-0.09%
2021/04/01	11	85.99	6	86.90	85.90	5	9,868	0.05%
2021/03/31	10	86.08	21	86.62	85.80	-11	9,824	-0.11%
2021/03/30	7	85.07	16	84.90	85.00	-9	9,816	-0.09%
2021/03/29	3	84.37	38	83.41	84.80	-35	9,775	-0.36%
2021/03/26	0	0.00	3	81.70	81.60	-3	9,679	-0.03%
2021/03/25	0	0.00	2	81.40	80.40	-2	9,733	-0.02%
2021/03/24	5	80.12	0	0.00	80.40	5	9,763	0.05%
2021/03/23	1	81.20	2	82.00	80.30	-1	9,824	-0.01%
2021/03/22	2	80.60	1	81.30	81.00	1	9,870	0.01%
2021/03/19	13	81.23	4	81.43	81.20	9	10,119	0.09%
2021/03/18	7	82.51	3	83.70	82.70	4	10,185	0.04%
2021/03/17	7	83.23	6	83.50	82.30	1	10,369	0.01%
2021/03/16	12	82.80	14	83.64	83.10	-2	10,539	-0.02%
2021/03/15	1	81.40	1	81.40	81.30	0	10,764	0.00%
2021/03/12	1	82.00	0	0.00	82.00	1	10,952	0.01%
2021/03/11	1	81.90	10	82.13	82.50	-9	11,268	-0.08%
2021/03/10	21	81.70	5	82.30	80.70	16	11,828	0.14%
2021/03/09	16	80.39	5	80.52	81.50	11	12,144	0.09%
2021/03/08	2	79.70	13	81.55	79.80	-11	13,341	-0.08%
2021/03/05	18	79.49	6	80.07	79.00	12	13,843	0.09%
2021/03/04	22	80.72	0	0.00	80.30	22	13,814	0.16%
2021/03/03	17	81.87	13	83.04	82.00	4	13,763	0.03%
2021/03/02	14	84.64	9.7	84.16	83.50	4.4	13,673	0.03%
2021/02/26	9	84.69	21.4	85.22	86.30	-12.4	13,470	-0.09%
2021/02/25	53	87.73	17.2	88.07	86.10	35.8	13,406	0.27%
2021/02/24	29	88.79	57	89.13	87.80	-28	13,151	-0.21%
2021/02/23	93	86.02	113	85.45	86.70	-20	12,341	-0.16%	大賣/
2021/02/22	97	82.63	83	82.30	82.00	14	11,843	0.12%
2021/02/19	72	80.49	43	80.03	79.60	29	11,600	0.25%
2021/02/18	36	77.19	15	76.89	77.50	21	11,299	0.19%
2021/02/17	2	75.10	0	0.00	75.20	2	11,009	0.02%
2021/02/05	0	0.00	3	73.03	72.90	-3	10,869	-0.03%
2021/02/04	4	73.50	21	74.28	73.00	-17	10,839	-0.16%
2021/02/03	0	0.00	4	71.70	71.50	-4	10,674	-0.04%
2021/02/01	0	0.00	2	70.10	71.20	-2	10,758	-0.02%
2021/01/29	3	69.73	1	69.70	69.50	2	10,757	0.02%
2021/01/28	4	70.48	2	70.20	70.10	2	10,723	0.02%
2021/01/25	5	69.80	4	71.05	72.30	1	10,523	0.01%
2021/01/22	5	69.66	3	69.87	70.80	2	10,449	0.02%
2021/01/21	5	69.26	24	69.07	69.00	-19	10,419	-0.18%
2021/01/20	2	69.50	2	70.05	69.00	0	10,366	0.00%
2021/01/19	2	71.25	4	71.40	71.10	-2	10,298	-0.02%
2021/01/18	10	70.74	7	70.73	71.00	3	10,260	0.03%
2021/01/15	11	73.86	4	73.93	72.80	7	10,178	0.07%
2021/01/14	15	73.69	5	74.52	75.00	10	10,086	0.10%
2021/01/13	12	74.83	13	74.68	74.40	-1	9,993	-0.01%
2021/01/12	21	74.95	26	74.70	74.00	-5	9,929	-0.05%
2021/01/11	23	76.02	61	76.11	75.20	-38	9,768	-0.39%
2021/01/08	0	0.00	2	72.55	72.30	-2	9,356	-0.02%
2021/01/07	2.1	71.66	2	72.05	71.80	0.1	9,348	0.00%
2021/01/06	12	71.34	9.1	70.46	70.90	2.9	9,419	0.03%
2021/01/05	4	72.30	2	72.80	72.00	2	9,347	0.02%
2021/01/04	14	72.44	39	73.08	72.80	-25	9,352	-0.27%
2020/12/31	9	73.62	3	73.50	73.00	6	9,327	0.06%
2020/12/30	11	73.58	5	73.90	73.60	6	9,341	0.06%
2020/12/29	8	74.60	5.2	74.29	73.70	2.9	9,427	0.03%
2020/12/28	38.2	75.63	15.9	75.46	75.40	22.3	9,278	0.24%
2020/12/25	7	73.70	3	73.70	73.30	4	8,960	0.04%
2020/12/24	4	72.90	13	73.25	73.30	-9	8,889	-0.10%
2020/12/23	1	70.40	1	71.10	72.10	0	8,725	0.00%
2020/12/22	5	70.26	2	71.45	68.90	3	8,637	0.03%
2020/12/21	4	69.85	6.2	71.02	71.20	-2.2	8,554	-0.03%
2020/12/18	7	70.86	0	0.00	70.50	7	8,478	0.08%
2020/12/17	2	71.75	0	0.00	71.70	2	8,411	0.02%
2020/12/16	2	71.25	7	71.56	71.10	-5	8,352	-0.06%
2020/12/15	17	72.02	8	71.29	69.70	9	8,300	0.11%
2020/12/14	4	75.48	4	75.58	74.90	0	8,106	0.00%
2020/12/11	12	74.76	7	73.89	75.10	5	8,011	0.06%
2020/12/10	15	76.17	23	76.23	74.70	-8	7,749	-0.10%
2020/12/09	51	76.97	31	76.06	76.30	20	7,503	0.27%
2020/12/08	42	74.28	31	74.36	75.00	11	7,138	0.15%
2020/12/07	24	74.63	10	74.42	74.50	14	6,914	0.20%
2020/12/04	18	75.86	34	75.71	74.30	-16	6,522	-0.25%
2020/12/03	19	72.54	33	72.42	72.20	-14	5,881	-0.24%
2020/12/02	64	71.22	20	70.36	72.70	44	5,464	0.81%
2020/12/01	3	65.53	20	64.44	67.10	-17	4,158	-0.41%
2020/11/30	1	61.70	1	60.90	61.00	0	3,549	0.00%
2020/11/27	7	61.49	9	61.83	61.40	-2	3,496	-0.06%
2020/11/26	3	61.13	5	60.88	61.30	-2	3,410	-0.06%
2020/11/25	12	60.55	0	0.00	59.40	12	3,310	0.36%
2020/11/24	2	61.35	8	61.43	60.50	-6	3,242	-0.19%
2020/11/23	5	61.10	11	60.47	61.00	-6	3,131	-0.19%
2020/11/20	2	60.30	7	60.23	59.70	-5	3,028	-0.17%
2020/11/19	1	59.00	11	59.34	59.40	-10	2,970	-0.34%
2020/11/18	3	59.30	12	59.45	59.20	-9	2,950	-0.31%
2020/11/17	6	59.82	8	59.51	59.50	-2	2,927	-0.07%
2020/11/16	3	58.47	3	58.77	58.40	0	2,838	0.00%
2020/11/13	1	57.30	1	57.80	58.20	0	2,923	0.00%
2020/11/12	5	58.40	105	58.14	57.80	-100	2,931	-3.41%	大賣/
2020/11/11	9	57.90	5	58.30	57.70	4	2,978	0.13%
2020/11/10	1	58.60	42	58.61	58.60	-41	2,951	-1.39%
2020/11/09	51	58.65	1	58.70	58.60	50	2,893	1.73%
2020/11/06	0	0.00	4	57.10	58.00	-4	2,928	-0.14%
2020/11/05	0	0.00	1	56.50	56.40	-1	2,904	-0.03%
2020/11/04	2	56.10	1	56.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	55.80	56.20	-2	2,948	-0.07%
2020/11/02	3	54.70	2	54.80	54.70	1	2,975	0.03%
2020/10/30	1	55.40	1	55.20	55.00	0	3,009	0.00%
2020/10/29	1	55.40	7	55.01	55.60	-6	3,134	-0.19%
2020/10/28	4	56.25	0	0.00	56.00	4	3,170	0.13%
2020/10/27	4	56.93	3	56.97	56.90	1	3,231	0.03%
2020/10/26	27	57.72	12	57.69	57.50	15	3,242	0.46%
2020/10/23	1	57.70	4	58.05	58.00	-3	3,258	-0.09%
2020/10/22	5	57.46	6	57.67	57.60	-1	3,335	-0.03%
2020/10/21	106	58.39	2	58.95	57.60	104	3,376	3.08%	大買/鉅額交易
2020/10/20	11	58.11	1	58.10	58.50	10	3,452	0.29%
2020/10/19	4	57.23	3	57.50	58.40	1	3,521	0.03%
2020/10/16	6	57.28	8	57.54	57.00	-2	3,537	-0.06%
2020/10/15	18	58.33	7	58.30	57.80	11	3,566	0.31%
2020/10/14	12	59.45	15	59.95	59.30	-3	3,564	-0.08%
2020/10/13	9	58.83	5	58.76	59.20	4	3,506	0.11%
2020/10/12	6	58.80	2	58.85	59.10	4	3,571	0.11%
2020/10/08	3	58.23	7	58.60	58.40	-4	3,692	-0.11%
2020/10/07	2	58.00	2	58.20	58.40	0	3,725	0.00%
2020/10/06	2	57.70	4	57.33	58.00	-2	3,742	-0.05%
2020/10/05	2	54.70	3	55.10	54.70	-1	3,683	-0.03%
2020/09/30	2	54.25	2	54.70	55.00	0	3,866	0.00%
2020/09/29	1	54.20	6.2	54.77	54.60	-5.2	3,940	-0.13%
2020/09/28	2	53.85	1	54.40	53.70	1	4,113	0.02%
2020/09/25	29	52.92	3	52.83	52.90	26	4,194	0.62%
2020/09/24	2	54.15	3	54.63	53.90	-1	4,291	-0.02%
2020/09/23	7	55.54	1	55.20	55.20	6	4,440	0.14%
2020/09/22	1	56.10	1	56.10	56.10	0	4,527	0.00%
2020/09/21	0	0.00	1	56.90	56.80	-1	4,535	-0.02%
2020/09/18	0.3	56.80	1	57.10	56.80	-0.7	4,533	-0.02%
2020/09/17	1	56.50	1.1	56.14	56.50	-0.1	4,496	0.00%
2020/09/16	0.3	55.00	50	56.30	55.00	-49.8	4,420	-1.13%
2020/09/15	0	0.00	1	54.90	54.90	-1	4,397	-0.02%
2020/09/14	2	53.60	4	54.10	54.40	-2	4,406	-0.05%
2020/09/11	1	53.00	0	0.00	53.00	1	4,436	0.02%
2020/09/10	3	53.00	0	0.00	53.00	3	4,458	0.07%
2020/09/09	1	53.00	4	53.78	53.70	-3	4,490	-0.07%
2020/09/08	3	53.80	0	0.00	53.60	3	4,520	0.07%
2020/09/07	0	0.00	2	55.10	54.10	-2	4,602	-0.04%
2020/09/04	1	52.60	2	54.00	54.50	-1	4,711	-0.02%
2020/09/03	4	54.13	1	54.00	54.10	3	4,775	0.06%
2020/09/02	0	0.00	2	53.40	53.50	-2	5,075	-0.04%
2020/09/01	1	52.10	3	52.17	52.40	-2	5,193	-0.04%
2020/08/31	3	52.27	4	52.45	52.00	-1	5,453	-0.02%
2020/08/28	2	52.40	1	52.30	52.30	1	5,587	0.02%
2020/08/26	0	0.00	1	53.20	52.90	-1	5,638	-0.02%
2020/08/25	7	52.97	8	52.80	53.20	-1	5,665	-0.02%
2020/08/24	0	0.00	6	51.62	51.70	-6	5,683	-0.11%
2020/08/21	4	50.85	3	51.07	51.00	1	5,746	0.02%
2020/08/20	9	51.86	10.3	50.71	50.70	-1.3	5,776	-0.02%
2020/08/19	4	54.53	3.1	53.69	53.70	0.9	5,740	0.02%
2020/08/18	3	56.07	5	56.08	55.90	-2	5,714	-0.04%
2020/08/17	4	57.00	2	56.65	56.60	2	6,043	0.03%
2020/08/14	9	55.02	6	55.22	55.10	3	6,014	0.05%
2020/08/13	4	56.23	2.4	56.24	55.70	1.6	6,023	0.03%
2020/08/12	6	56.05	5	56.00	56.50	1	6,058	0.02%
2020/08/11	1	57.30	6.2	57.70	57.50	-5.2	6,016	-0.09%
2020/08/10	4	57.48	5.3	57.59	57.30	-1.3	6,100	-0.02%
2020/08/07	3	58.40	2	58.35	58.20	1	6,135	0.02%
2020/08/06	2	59.25	0	0.00	58.90	2	6,229	0.03%
2020/08/05	0	0.00	7	58.67	59.30	-7	6,444	-0.11%
2020/08/04	10	58.50	1	58.30	58.30	9	6,571	0.14%
2020/08/03	3	60.67	2	61.35	60.30	1	6,585	0.02%
2020/07/31	2	59.10	4	60.48	60.80	-2	6,608	-0.03%
2020/07/30	1	58.90	9	58.99	59.40	-8	6,614	-0.12%
2020/07/29	11	58.00	4	57.70	58.20	7	6,730	0.10%
2020/07/28	6	58.23	11	58.62	56.70	-5	6,793	-0.07%
2020/07/27	7	59.79	4	59.60	59.40	3	6,883	0.04%
2020/07/24	14	61.08	2	61.10	60.50	12	6,941	0.17%
2020/07/23	6	61.12	2	61.35	61.80	4	6,936	0.06%
2020/07/22	6	60.25	5.2	60.05	60.30	0.8	6,982	0.01%
2020/07/21	1	59.20	7	59.46	59.30	-6	7,298	-0.08%
2020/07/20	7	60.14	4	60.70	60.00	3	7,406	0.04%
2020/07/17	19	60.83	29.1	61.05	60.20	-10.1	7,595	-0.13%
2020/07/16	4	62.03	6	62.10	61.80	-2	8,100	-0.02%
2020/07/15	14	62.09	9.1	62.29	61.50	4.9	8,136	0.06%
2020/07/14	0	0.00	1	61.70	62.00	-1	8,117	-0.01%
2020/07/13	2	61.25	9	61.39	61.40	-7	8,128	-0.09%
2020/07/10	14.3	60.02	6	59.98	59.10	8.3	8,262	0.10%
2020/07/09	15	62.59	21	62.57	61.60	-6	8,315	-0.07%
2020/07/08	2	60.70	10	61.24	61.30	-8	8,251	-0.10%
2020/07/07	13	61.30	34	61.85	61.00	-21	8,337	-0.25%
2020/07/06	14	59.96	6	60.38	60.30	8	8,464	0.09%
2020/07/03	36	60.04	4	59.88	59.90	32	8,621	0.37%
2020/07/02	17	60.06	7	60.54	60.60	10	8,867	0.11%
2020/07/01	7	58.41	19	58.57	58.90	-12	8,967	-0.13%
2020/06/30	3	57.13	1	57.30	57.20	2	9,030	0.02%
2020/06/29	3	56.60	5.8	56.66	56.90	-2.8	9,208	-0.03%
2020/06/24	7	56.99	2	56.55	56.90	5	9,421	0.05%
2020/06/23	5	56.30	2	56.60	56.20	3	9,645	0.03%
2020/06/22	1	56.70	17	56.91	56.60	-16	9,824	-0.16%
2020/06/19	6	57.58	8	57.79	57.10	-2	9,993	-0.02%
2020/06/18	11	57.18	3	57.63	57.70	8	10,100	0.08%
2020/06/17	13	58.15	3	57.60	57.60	10	10,167	0.10%
2020/06/16	3	58.00	2	57.85	58.10	1	10,407	0.01%
2020/06/15	3.4	57.20	2	57.75	57.00	1.4	10,527	0.01%
2020/06/12	4	56.05	3	56.57	58.00	1	10,878	0.01%
2020/06/11	11	59.09	6	58.13	57.70	5	11,071	0.05%
2020/06/10	14	61.00	2	60.95	60.90	12	11,061	0.11%
2020/06/09	16	60.81	38	60.81	60.90	-22	11,172	-0.20%
2020/06/08	10	59.03	37	59.31	59.10	-27	11,054	-0.24%
2020/06/05	5	59.06	3.3	59.13	59.00	1.7	11,014	0.02%
2020/06/04	2	57.45	12	57.42	57.70	-10	10,924	-0.09%
2020/06/03	2	56.55	5	56.60	56.60	-3	10,936	-0.03%
2020/06/02	1	56.00	2	56.05	56.20	-1	11,090	-0.01%
2020/06/01	5	55.58	4	55.60	56.00	1	11,311	0.01%
2020/05/29	7	54.91	6	55.00	54.50	1	11,318	0.01%
2020/05/28	9	56.18	8	56.91	55.50	1	11,401	0.01%
2020/05/27	2	56.20	6	56.68	56.40	-4	11,431	-0.03%
2020/05/26	8	56.21	4	56.40	56.00	4	11,554	0.03%
2020/05/25	28	55.65	29	55.73	56.00	-1	11,550	-0.01%
2020/05/22	57	56.91	7.4	56.97	56.90	49.6	11,550	0.43%
2020/05/21	7	53.60	11	54.08	54.40	-4	11,267	-0.04%
2020/05/20	4	53.63	3	53.53	53.30	1	11,270	0.01%
2020/05/19	2	53.30	7	53.27	53.80	-5	11,286	-0.04%
2020/05/18	3	51.57	5	52.00	51.90	-2	11,323	-0.02%
2020/05/15	2	51.60	23	51.62	51.70	-21	11,448	-0.18%
2020/05/14	7	53.39	2	53.60	52.70	5	11,664	0.04%
2020/05/13	5	53.28	3	53.73	54.00	2	11,683	0.02%
2020/05/12	21	55.09	5.3	55.96	53.40	15.7	11,704	0.13%
2020/05/11	9	58.20	8	57.85	57.20	1	11,743	0.01%
2020/05/08	7	57.74	16	57.89	58.10	-9	11,699	-0.08%
2020/05/07	5	57.04	3	57.20	56.90	2	11,649	0.02%
2020/05/06	6	57.25	3	57.63	56.80	3	11,693	0.03%
2020/05/05	13	57.90	7	57.49	57.40	6	11,743	0.05%
2020/05/04	5	56.52	8.2	56.71	57.20	-3.2	11,784	-0.03%
2020/04/30	16	57.33	4.1	57.50	57.20	12	11,807	0.10%
2020/04/29	7	56.81	1	57.30	56.20	6	11,813	0.05%
2020/04/28	1	56.70	7.4	56.96	56.70	-6.4	11,869	-0.05%
2020/04/27	14	57.14	4	57.25	57.20	10	11,965	0.08%
2020/04/24	23	57.15	7	57.10	56.50	16	11,927	0.13%
2020/04/23	6	55.13	5	55.30	55.70	1	11,683	0.01%
2020/04/22	10	54.83	8.2	54.57	55.00	1.8	11,628	0.02%
2020/04/21	9	57.06	8.2	56.65	56.10	0.8	11,493	0.01%
2020/04/20	2	53.15	3	53.63	53.90	-1	11,038	-0.01%
2020/04/17	6	53.15	6	53.83	52.90	0	11,337	0.00%
2020/04/16	5	52.92	3	52.67	52.80	2	11,336	0.02%
2020/04/15	5	52.94	14	52.56	52.90	-9	11,646	-0.08%
2020/04/14	5	51.58	28	51.55	51.00	-23	11,872	-0.19%
2020/04/13	12	51.44	7	51.91	51.00	5	11,844	0.04%
2020/04/10	4	51.98	15	51.93	52.00	-11	11,795	-0.09%
2020/04/09	18	51.17	3	52.10	51.50	15	11,748	0.13%
2020/04/08	33	49.64	33	48.81	50.90	0	11,626	0.00%
2020/04/07	4	48.53	13	49.03	49.35	-9	11,433	-0.08%
2020/04/06	2	42.53	10	44.39	46.60	-8	11,170	-0.07%
2020/04/01	8	41.30	6	41.65	42.40	2	11,199	0.02%
2020/03/31	40	43.51	12	41.47	41.75	28	11,102	0.25%
2020/03/30	11	42.47	10	42.23	43.15	1	11,009	0.01%
2020/03/27	8	47.13	4	47.73	45.55	4	10,912	0.04%
2020/03/26	5	45.39	3	45.93	46.10	2	10,825	0.02%
2020/03/25	1	44.50	4	44.96	45.75	-3	10,848	-0.03%
2020/03/24	2	41.10	5	40.06	41.60	-3	10,947	-0.03%
2020/03/23	4	38.51	1	38.60	38.20	3	10,985	0.03%
2020/03/20	3	42.25	7	41.79	42.30	-4	11,089	-0.04%
2020/03/19	5	40.40	1	40.40	39.35	4	11,195	0.04%
2020/03/18	124	46.67	87	47.00	43.70	37	11,306	0.33%	大買/
2020/03/17	8	49.59	34	48.85	48.55	-26	11,085	-0.23%
2020/03/16	1	53.90	1	58.00	53.90	0	11,159	0.00%
2020/03/13	2	55.40	3	56.00	58.20	-1	11,342	-0.01%
2020/03/12	15	63.45	18	63.53	61.40	-3	11,280	-0.03%
2020/03/11	9	68.73	4	69.40	67.30	5	11,172	0.04%
2020/03/10	10	68.66	22	69.25	70.20	-12	11,095	-0.11%
2020/03/09	7	70.73	4	71.95	69.20	3	10,922	0.03%
2020/03/06	9	73.60	13	74.05	72.90	-4	10,766	-0.04%
2020/03/05	12	73.09	14	72.71	73.50	-2	10,585	-0.02%
2020/03/04	3	69.10	4	69.68	69.50	-1	10,336	-0.01%
2020/03/03	1	70.00	6	69.35	70.00	-5	10,290	-0.05%
2020/03/02	4	66.00	3	66.37	66.10	1	10,160	0.01%
2020/02/27	14	68.91	5	69.04	67.20	9	10,060	0.09%
2020/02/26	3	71.77	2	71.85	71.50	1	9,885	0.01%
2020/02/25	5	71.14	8	71.56	72.30	-3	9,851	-0.03%
2020/02/24	12	71.32	111	72.30	71.70	-99	9,777	-1.01%	大賣/
2020/02/21	104	71.86	21	71.95	71.70	83	9,756	0.85%	大買/
2020/02/20	5	72.26	5	72.60	72.30	0	9,761	0.00%
2020/02/19	28	71.92	8	71.91	71.70	20	9,814	0.20%
2020/02/18	18	72.74	81	72.48	71.30	-63	9,716	-0.65%
2020/02/17	48	76.07	30	76.01	74.20	18	9,582	0.19%
2020/02/14	4	74.58	5	75.20	75.80	-1	9,316	-0.01%
2020/02/13	24	75.20	10	75.38	74.50	14	9,360	0.15%
2020/02/12	6	75.23	18	75.87	75.20	-12	9,328	-0.13%
2020/02/11	9	73.70	6	73.60	73.90	3	9,049	0.03%
2020/02/10	23	72.66	4	71.80	72.20	19	8,942	0.21%
2020/02/07	31	73.60	7	73.67	72.20	24	8,887	0.27%
2020/02/06	11	74.28	4	74.68	74.60	7	8,852	0.08%
2020/02/05	20	73.54	9	73.64	74.00	11	8,722	0.13%
2020/02/04	3	71.53	3	71.60	71.90	0	8,541	0.00%
2020/02/03	10	69.12	10	69.20	71.60	0	8,433	0.00%
2020/01/31	4	70.03	7.5	70.99	70.70	-3.5	8,262	-0.04%
2020/01/30	6.2	69.84	6	71.10	69.00	0.2	8,099	0.00%
2020/01/20	1	75.70	3	76.10	76.00	-2	7,900	-0.03%
2020/01/17	5	75.62	30	75.81	75.10	-25	7,801	-0.32%
2020/01/16	4	74.78	9	75.21	74.90	-5	7,684	-0.07%
2020/01/15	6.3	74.79	12	74.79	74.20	-5.7	7,576	-0.08%
2020/01/14	8	75.79	6	75.75	75.90	2	7,470	0.03%
2020/01/13	28	75.31	29	75.04	76.00	-1	7,378	-0.01%
2020/01/10	6	71.60	14	71.66	73.00	-8	6,952	-0.12%
2020/01/09	17	73.00	11	73.01	71.20	6	6,765	0.09%
2020/01/08	22	71.33	14	71.29	71.40	8	6,350	0.13%
2020/01/07	8	67.78	7	68.36	69.10	1	5,876	0.02%
2020/01/06	8	67.96	3	68.23	67.70	5	5,744	0.09%
2020/01/03	9.2	69.26	19	68.65	69.30	-9.9	5,682	-0.17%
2020/01/02	7.2	70.33	13	70.75	70.30	-5.8	5,568	-0.10%
2019/12/31	4	67.98	1	68.40	68.70	3	5,353	0.06%
2019/12/30	8.3	68.59	1	68.70	68.30	7.3	5,289	0.14%
2019/12/27	9	70.73	7	70.56	70.40	2	5,192	0.04%
2019/12/26	6	69.20	2	69.50	69.70	4	4,897	0.08%
2019/12/25	2	69.10	1	69.80	69.60	1	4,828	0.02%
2019/12/24	20	68.63	15	68.97	69.50	5	4,736	0.11%
2019/12/23	6.2	67.17	3	66.97	66.80	3.2	4,598	0.07%
2019/12/20	2	68.75	2	69.35	68.50	0	4,461	0.00%
2019/12/19	11	68.13	12	68.37	68.20	-1	4,320	-0.02%
2019/12/18	5	67.70	3.3	68.13	66.80	1.7	4,084	0.04%
2019/12/17	7.5	68.28	7	68.87	68.10	0.5	3,910	0.01%
2019/12/16	6.5	66.48	44	66.40	67.80	-37.5	3,704	-1.01%
2019/12/13	9	63.10	7	63.33	63.40	2	3,368	0.06%
2019/12/12	1.3	61.35	1	61.60	61.50	0.3	3,135	0.01%
2019/12/11	6	60.87	11	60.81	61.50	-5	2,982	-0.17%
2019/12/10	6	58.47	11	58.31	59.20	-5	2,629	-0.19%
2019/12/09	6	55.02	6	55.20	56.00	0	2,321	0.00%
2019/12/06	1	54.00	6	53.73	54.00	-5	2,192	-0.23%
2019/12/05	3	52.70	4	52.70	53.00	-1	2,100	-0.05%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/12/02	5	50.76	3	50.87	50.60	2	2,157	0.09%
2019/11/29	1	51.50	1	51.80	51.80	0	2,189	0.00%
2019/11/28	1	52.00	0	0.00	52.00	1	2,266	0.04%
2019/11/26	1	52.10	2	52.20	52.10	-1	2,274	-0.04%
2019/11/25	5	52.34	1	51.80	51.80	4	2,272	0.18%
2019/11/22	2	52.85	2.2	53.18	52.80	-0.2	2,282	-0.01%
2019/11/21	4	52.68	4	52.98	52.70	0	2,278	0.00%
2019/11/20	7	53.47	4.3	54.02	52.90	2.7	2,283	0.12%
2019/11/19	0	0.00	13	53.93	54.30	-13	2,248	-0.58%
2019/11/18	1	54.40	3	53.27	53.90	-2	2,203	-0.09%
2019/11/15	3	51.73	19	52.04	52.00	-16	2,119	-0.75%
2019/11/14	6	52.55	1	52.40	51.70	5	2,109	0.24%
2019/11/13	5	53.00	25	52.94	53.80	-20	2,070	-0.97%
2019/11/12	19	52.98	40	53.78	52.90	-21	2,028	-1.04%
2019/11/11	47	52.46	19	53.15	52.60	28	1,916	1.46%
2019/11/08	29	52.46	2	52.40	52.00	27	1,817	1.49%
2019/11/07	5.3	51.64	5	51.64	51.70	0.3	1,821	0.02%
2019/11/06	7	52.14	2.3	52.35	52.20	4.7	1,835	0.26%
2019/11/05	2	51.40	8.3	51.86	52.70	-6.3	1,828	-0.34%
2019/11/04	6	50.68	3	50.80	50.70	3	1,803	0.17%
2019/11/01	3	50.43	2	50.30	50.00	1	1,839	0.05%
2019/10/31	1	51.20	1	50.90	50.60	0	1,932	0.00%
2019/10/30	2	51.45	3	51.53	51.60	-1	1,967	-0.05%
2019/10/29	1	50.80	4	50.88	50.80	-3	2,030	-0.15%
2019/10/28	2.1	50.74	3	50.80	50.90	-0.9	2,143	-0.04%
2019/10/25	0	0.00	1	50.90	50.90	-1	2,267	-0.04%
2019/10/24	1.2	51.00	0	0.00	51.10	1.2	2,319	0.05%
2019/10/23	1.1	51.09	1	50.90	50.90	0.1	2,439	0.01%
2019/10/22	3	51.20	0.1	51.10	51.10	2.9	2,589	0.11%
2019/10/21	0	0.00	32	51.10	51.50	-32	2,753	-1.16%
2019/10/18	2	49.55	8	49.85	50.40	-6	2,772	-0.22%
2019/10/17	0	0.00	1	49.65	49.25	-1	2,830	-0.04%
2019/10/16	3	49.38	5	49.94	49.35	-2	2,913	-0.07%
2019/10/15	2.2	49.11	2	49.48	49.25	0.2	2,969	0.01%
2019/10/14	2	49.18	2	49.48	49.15	0	3,083	0.00%
2019/10/09	3	49.12	0.2	54.00	48.70	2.8	3,202	0.09%
2019/10/08	3	49.27	3	49.60	49.70	0	3,320	0.00%
2019/10/07	2	49.85	0.1	49.90	49.60	1.9	3,452	0.05%
2019/10/04	1	50.10	2	50.18	49.95	-1	3,506	-0.03%
2019/10/03	1	49.95	1	49.95	49.95	0	3,701	0.00%
2019/10/02	3	50.50	3	50.70	50.40	0	3,786	0.00%
2019/10/01	1	50.40	1	50.50	51.00	0	3,915	0.00%
2019/09/27	1	50.20	1	49.95	50.30	0	3,941	0.00%
2019/09/26	1	51.40	0	0.00	51.30	1	3,934	0.03%
2019/09/25	3.2	51.64	5	51.76	51.30	-1.8	3,947	-0.05%
2019/09/24	8	52.50	4	53.83	52.40	4	3,948	0.10%
2019/09/23	2	53.40	5	52.92	53.40	-3	3,874	-0.08%
2019/09/20	1	51.80	4	52.20	52.00	-3	3,866	-0.08%
2019/09/19	1	52.10	2	52.00	51.80	-1	3,944	-0.03%
2019/09/18	3	52.27	1	52.90	52.40	2	3,966	0.05%
2019/09/17	0	0.00	29.1	52.23	52.60	-29.1	4,049	-0.72%
2019/09/16	2	51.55	3	52.10	51.50	-1	4,079	-0.02%
2019/09/12	1	51.40	1	51.60	51.60	0	4,059	0.00%
2019/09/11	1	51.10	1	51.60	51.20	0	4,059	0.00%
2019/09/10	14	50.49	5	50.90	51.10	9	4,055	0.22%
2019/09/09	19	51.37	0	0.00	50.80	19	4,042	0.47%
2019/09/06	10	52.02	10	52.11	51.60	0	4,026	0.00%
2019/09/05	1	51.80	2	52.10	51.80	-1	3,993	-0.03%
2019/09/04	3	51.57	2	51.30	51.30	1	3,947	0.03%
2019/09/03	5	51.22	11	51.22	51.60	-6	3,933	-0.15%
2019/09/02	15	51.21	16	50.91	52.00	-1	3,881	-0.03%
2019/08/30	1	48.70	2	48.75	48.70	-1	3,799	-0.03%
2019/08/29	0	0.00	3	49.10	48.80	-3	3,796	-0.08%
2019/08/28	0	0.00	5	48.65	48.60	-5	3,815	-0.13%
2019/08/27	0	0.00	2	49.20	48.35	-2	3,812	-0.05%
2019/08/26	5.2	48.23	2	48.23	48.10	3.2	3,790	0.09%
2019/08/23	0	0.00	3	49.57	49.60	-3	3,781	-0.08%
2019/08/22	6	48.85	3	48.75	48.70	3	3,762	0.08%
2019/08/21	1	49.50	1	49.30	49.30	0	3,767	0.00%
2019/08/20	0	0.00	24	49.32	49.75	-24	3,753	-0.64%
2019/08/19	1	48.30	1	48.35	48.40	0	3,734	0.00%
2019/08/16	2	47.55	7	47.78	47.90	-5	3,750	-0.13%
2019/08/15	4	47.76	0	0.00	47.65	4	3,751	0.11%
2019/08/14	0	0.00	1	48.45	48.40	-1	3,760	-0.03%
2019/08/13	2	47.40	2	47.15	47.15	0	3,768	0.00%
2019/08/12	1	47.10	1.3	47.95	47.60	-0.3	3,817	-0.01%
2019/08/08	1	48.80	12	49.03	48.55	-11	3,847	-0.29%
2019/08/07	17	48.84	0	0.00	48.50	17	3,899	0.44%
2019/08/06	2	45.78	2	47.50	49.30	0	3,918	0.00%
2019/08/05	1	50.00	1	50.60	49.20	0	3,881	0.00%
2019/08/02	10	51.38	2	51.40	50.30	8	3,905	0.20%
2019/08/01	1	52.20	3	53.17	53.20	-2	3,901	-0.05%
2019/07/31	10	52.70	7.3	53.24	52.90	2.7	3,919	0.07%
2019/07/30	9	53.56	3	54.07	53.30	6	3,907	0.15%
2019/07/29	4	54.73	8	54.89	55.00	-4	3,903	-0.10%
2019/07/26	3	53.00	1.1	52.94	53.30	1.9	3,932	0.05%
2019/07/25	4	53.45	4	53.23	53.70	0	3,954	0.00%
2019/07/24	11	52.76	10	52.82	52.20	1	3,949	0.03%
2019/07/23	11	51.81	33	52.29	51.70	-22	3,904	-0.56%
2019/07/22	18	50.46	0	0.00	51.00	18	3,863	0.47%
2019/07/19	4	50.16	10	50.48	50.90	-6	3,977	-0.15%
2019/07/18	7	49.56	3.6	49.42	49.00	3.4	4,037	0.08%
2019/07/17	1	50.00	2	50.55	50.00	-1	4,124	-0.02%
2019/07/16	19	50.84	5	51.30	50.10	14	4,302	0.33%
2019/07/15	5	52.50	17	52.56	52.20	-12	4,331	-0.28%
2019/07/12	6	52.00	6	52.02	52.70	0	4,230	0.00%
2019/07/11	10	51.49	4	51.73	51.60	6	4,128	0.15%
2019/07/10	1	49.50	2	50.35	50.50	-1	3,999	-0.03%
2019/07/09	2	50.10	4	50.35	49.60	-2	3,946	-0.05%
2019/07/08	8	48.67	3.3	48.73	48.90	4.7	3,761	0.12%
2019/07/05	52	47.16	6	46.78	48.70	46	3,671	1.25%
2019/07/04	0	0.00	15	45.78	45.60	-15	3,546	-0.42%
2019/07/03	2	44.80	3.2	44.93	44.85	-1.2	3,553	-0.03%
2019/07/02	16	45.06	11	45.50	45.10	5	3,620	0.14%
2019/07/01	0	0.00	23	45.81	45.90	-23	3,606	-0.64%
2019/06/28	6	45.03	3	45.27	44.80	3	3,578	0.08%
2019/06/27	15	45.61	1	45.55	45.55	14	3,572	0.39%
2019/06/26	2	46.28	4	46.61	45.80	-2	3,521	-0.06%
2019/06/25	3	45.30	1	44.95	44.95	2	3,433	0.06%
2019/06/24	2	45.43	5	45.45	45.65	-3	3,391	-0.09%
2019/06/21	37	43.06	34	42.35	43.60	3	3,266	0.09%
2019/06/20	2	41.83	0	0.00	41.80	2	3,191	0.06%
2019/06/19	3	41.65	5	41.88	41.95	-2	3,197	-0.06%
2019/06/18	1	41.00	2	41.20	41.00	-1	3,200	-0.03%
2019/06/17	3	40.97	0	0.00	40.90	3	3,212	0.09%
2019/06/14	0	0.00	1	41.50	41.10	-1	3,261	-0.03%
2019/06/13	2	41.40	2	41.30	41.30	0	3,264	0.00%
2019/06/12	1	41.40	2	41.70	41.55	-1	3,267	-0.03%
2019/06/11	2	41.10	2	40.98	41.15	0	3,264	0.00%
2019/06/10	1	40.40	0	0.00	40.50	1	3,253	0.03%
2019/06/06	1	39.90	2	40.30	40.20	-1	3,249	-0.03%
2019/06/05	3	40.37	4	40.58	40.10	-1	3,244	-0.03%
2019/06/04	8	40.68	2	40.10	40.10	6	3,234	0.19%
2019/06/03	2	41.50	1.1	41.55	41.50	0.9	3,200	0.03%
2019/05/31	1	42.25	1	42.10	42.25	0	3,191	0.00%
2019/05/30	3	41.87	2	41.98	41.90	1	3,180	0.03%
2019/05/29	5	41.66	3	41.73	41.65	2	3,179	0.06%
2019/05/28	2	42.75	21	42.64	42.50	-19	3,176	-0.60%
2019/05/27	1	41.60	7	41.91	41.85	-6	3,163	-0.19%
2019/05/24	29	42.18	2	42.60	41.90	27	3,162	0.85%
2019/05/23	5	41.58	5	41.65	41.55	0	3,153	0.00%
2019/05/22	1	42.90	1	43.00	43.00	0	3,131	0.00%
2019/05/21	3	41.90	4	42.49	43.25	-1	3,131	-0.03%
2019/05/20	4	42.61	2	43.33	42.00	2	3,122	0.06%
2019/05/17	5	45.02	3	45.20	43.80	2	3,091	0.06%
2019/05/16	1	45.80	0	0.00	45.80	1	3,032	0.03%
2019/05/15	2	47.95	3	48.48	48.00	-1	2,994	-0.03%
2019/05/14	3	46.87	6	46.28	48.30	-3	2,933	-0.10%
2019/05/13	1	48.05	1.1	47.57	47.60	-0.1	2,871	0.00%
2019/05/10	4	48.59	3.3	48.65	48.85	0.7	2,839	0.02%
2019/05/09	5	48.04	5	48.49	48.20	0	2,769	0.00%
2019/05/08	1	49.85	0	0.00	49.75	1	2,667	0.04%
2019/05/07	7	50.00	6	50.29	49.90	1	2,605	0.04%
2019/05/06	6	49.38	3	49.30	49.25	3	2,536	0.12%
2019/05/03	5	52.10	0	0.00	51.80	5	2,436	0.21%
2019/05/02	0	0.00	5	50.30	50.50	-5	2,284	-0.22%
2019/04/30	6	49.03	7	48.56	50.00	-1	2,204	-0.05%
2019/04/29	8.2	47.47	5	47.55	47.15	3.2	2,094	0.15%
2019/04/26	1	49.25	9.1	50.31	49.75	-8.1	1,979	-0.41%
2019/04/25	3	50.93	1	49.50	50.20	2	1,844	0.11%
2019/04/24	2	47.18	6	48.56	48.85	-4	1,674	-0.24%
2019/04/23	10	47.15	6	47.61	47.90	4	1,535	0.26%
2019/04/22	13	47.25	11	48.11	48.00	2	1,362	0.15%
2019/04/19	15	43.87	9	43.28	44.40	6	1,110	0.54%
2019/04/18	6	42.24	2	42.68	41.35	4	958	0.42%
2019/04/17	2	42.08	6	42.16	42.55	-4	945	-0.42%
2019/04/16	7	41.50	7.1	41.73	41.75	-0.1	908	-0.01%
2019/04/15	2	40.85	3	40.83	40.70	-1	892	-0.11%
2019/04/12	5	41.19	4	41.16	40.90	1	884	0.11%
2019/04/11	2	41.93	11	42.70	42.00	-9	870	-1.03%
2019/04/10	4	42.68	4	42.73	42.65	0	859	0.00%
2019/04/09	5	43.12	3	43.77	43.30	2	843	0.24%
2019/04/08	6	42.91	4	42.84	43.70	2	805	0.25%
2019/04/03	0	0.00	0.2	40.15	40.35	-0.2	721	-0.03%
2019/04/02	2	40.40	0	0.00	40.15	2	708	0.28%
2019/04/01	11	39.79	4	40.33	40.40	7	702	1.00%
2019/03/29	1	39.85	0	0.00	39.85	1	683	0.15%
2019/03/28	1	40.50	0	0.00	40.00	1	682	0.15%
2019/03/27	2	39.30	6	39.88	40.10	-4	676	-0.59%
2019/03/26	3	39.42	1	39.30	39.30	2	671	0.30%
2019/03/25	0	0.00	2	39.70	39.75	-2	672	-0.30%
2019/03/22	1	40.10	0.2	40.30	40.15	0.8	672	0.12%
2019/03/21	0	0.00	5	40.06	39.95	-5	665	-0.75%
2019/03/20	1	39.25	3	39.48	39.50	-2	650	-0.31%
2019/03/19	10	39.56	6	39.55	39.30	4	642	0.62%
2019/03/18	2	41.40	0	0.00	41.25	2	597	0.33%
2019/03/15	3	41.50	8	41.53	41.50	-5	602	-0.83%
2019/03/14	4	41.85	4	41.71	41.60	0	604	0.00%
2019/03/13	4	42.18	4	42.10	42.00	0	628	0.00%
2019/03/12	5	42.67	0	0.00	42.45	5	672	0.74%
2019/03/11	1	42.85	1	42.85	42.90	0	747	0.00%
2019/03/08	2	42.15	0	0.00	42.80	2	785	0.25%
2019/03/07	0	0.00	1	42.70	42.50	-1	800	-0.12%
2019/03/06	1	42.60	2	42.83	42.75	-1	818	-0.12%
2019/03/05	5	42.68	1	42.70	42.70	4	833	0.48%
2019/03/04	1	43.00	1	43.30	43.00	0	842	0.00%
2019/02/27	5	43.75	1	44.10	43.55	4	839	0.48%
2019/02/26	4	43.41	4	44.05	43.95	0	833	0.00%
2019/02/25	2	43.68	2	43.90	43.70	0	829	0.00%
2019/02/22	2	43.60	4	43.95	43.50	-2	847	-0.24%
2019/02/21	0	0.00	1	43.40	43.35	-1	848	-0.12%
2019/02/20	7	43.03	0	0.00	42.90	7	858	0.81%
2019/02/19	2	43.68	8	43.75	43.80	-6	851	-0.70%
2019/02/18	0	0.00	2	42.90	43.60	-2	840	-0.24%
2019/02/15	3	42.65	0	0.00	42.45	3	861	0.35%
2019/02/14	0	0.00	1	43.45	43.10	-1	865	-0.12%
2019/02/13	4	42.41	5	42.67	43.80	-1	854	-0.12%
2019/02/12	1	41.00	6	41.16	41.35	-5	837	-0.60%
2019/02/11	1	40.90	0	0.00	40.90	1	876	0.11%
2019/01/30	0	0.00	1	40.90	40.90	-1	885	-0.11%
2019/01/29	2	40.93	2	41.05	40.85	0	886	0.00%
2019/01/28	2	41.50	1	41.80	41.35	1	888	0.11%
2019/01/25	4	41.84	2	42.13	41.55	2	900	0.22%
2019/01/24	2	42.38	1	42.90	42.00	1	904	0.11%
2019/01/22	2	41.50	2	41.63	41.60	0	902	0.00%
2019/01/21	0	0.00	3	41.65	41.55	-3	911	-0.33%
2019/01/18	1	40.70	0	0.00	40.70	1	929	0.11%
2019/01/16	1	40.80	0	0.00	40.40	1	963	0.10%
2019/01/15	1	40.40	2	40.53	40.60	-1	965	-0.10%
2019/01/14	1	39.85	3	40.20	40.20	-2	966	-0.21%
2019/01/11	1	40.10	5	40.50	40.20	-4	975	-0.41%
2019/01/10	4	40.44	0	0.00	40.50	4	979	0.41%
2019/01/09	4	40.79	3	40.77	40.70	1	996	0.10%
2019/01/08	1	40.15	1	39.85	40.15	0	1,001	0.00%
2019/01/07	5	39.37	3	39.70	39.55	2	1,022	0.20%
2019/01/04	2	38.38	1	38.70	38.60	1	1,044	0.10%
2019/01/03	2	39.53	3	39.17	39.00	-1	1,098	-0.09%
2019/01/02	0	0.00	8	39.60	39.50	-8	1,109	-0.72%
2018/12/28	1	39.70	2	39.90	39.80	-1	1,122	-0.09%
2018/12/27	3	40.10	1	40.40	39.85	2	1,154	0.17%
2018/12/26	2	40.00	1	40.70	39.55	1	1,159	0.09%
2018/12/25	0	0.00	1	39.90	39.85	-1	1,162	-0.09%
2018/12/24	1	39.50	2	40.03	40.10	-1	1,162	-0.09%
2018/12/21	1	38.65	1	39.15	39.75	0	1,168	0.00%
2018/12/20	0	0.00	1	39.80	39.10	-1	1,173	-0.09%
2018/12/19	2	39.93	1	40.05	39.85	1	1,178	0.08%
2018/12/17	1	40.50	3	40.65	40.50	-2	1,190	-0.17%
2018/12/13	0	0.00	1	42.05	41.90	-1	1,208	-0.08%
2018/12/12	3	41.63	1	41.25	41.70	2	1,213	0.16%
2018/12/11	1	40.80	2	41.63	40.70	-1	1,218	-0.08%
2018/12/10	7	41.85	3	41.48	41.15	4	1,233	0.32%
2018/12/07	1	43.40	2	43.55	43.40	-1	1,227	-0.08%
2018/12/06	9	43.31	6	42.98	42.40	3	1,226	0.24%
2018/12/05	9	44.28	7	44.36	45.55	2	1,205	0.17%
2018/12/04	3	44.10	5	44.87	45.30	-2	1,179	-0.17%
2018/12/03	3	42.55	6	43.07	43.50	-3	1,141	-0.26%
2018/11/30	5	41.85	8	41.69	39.80	-3	1,130	-0.27%
2018/11/29	7	41.96	2	42.40	41.20	5	1,183	0.42%
2018/11/28	1	41.00	1	41.30	41.40	0	1,169	0.00%
2018/11/27	2	41.00	1	41.00	41.10	1	1,162	0.09%
2018/11/26	0	0.00	1	40.45	41.00	-1	1,159	-0.09%
2018/11/23	0	0.00	1	40.90	40.25	-1	1,159	-0.09%
2018/11/22	3	40.40	2	40.63	40.40	1	1,161	0.09%
2018/11/21	7	41.02	1	40.90	41.00	6	1,188	0.50%
2018/11/19	0	0.00	1	39.20	40.45	-1	1,178	-0.08%
2018/11/16	1	39.10	0	0.00	39.00	1	1,178	0.08%
2018/11/15	1	38.70	2	39.20	39.00	-1	1,187	-0.08%
2018/11/14	1	38.95	6	38.83	38.95	-5	1,211	-0.41%
2018/11/13	1	37.05	2	37.50	37.60	-1	1,217	-0.08%
2018/11/12	0	0.00	4	37.03	37.20	-4	1,228	-0.33%
2018/11/09	0	0.00	6	36.61	36.55	-6	1,241	-0.48%
2018/11/08	8	37.52	5	37.09	37.10	3	1,250	0.24%
2018/11/07	1	38.85	1	38.80	38.85	0	1,234	0.00%
2018/11/06	4	38.30	3	38.45	38.15	1	1,302	0.08%
2018/11/05	0	0.00	1	38.50	38.70	-1	1,332	-0.08%
2018/11/02	1	38.15	46	38.64	38.55	-45	1,348	-3.34%
2018/11/01	2	38.33	4	38.15	38.50	-2	1,351	-0.15%
2018/10/31	0	0.00	1	37.10	37.70	-1	1,379	-0.07%
2018/10/30	2	35.85	4	36.29	36.20	-2	1,394	-0.14%
2018/10/29	1	35.60	1	35.30	35.60	0	1,476	0.00%
2018/10/26	5	35.02	8	35.38	35.15	-3	1,542	-0.19%
2018/10/25	1	35.10	3	36.03	35.15	-2	1,525	-0.13%
2018/10/24	2	38.78	1	39.00	38.55	1	1,519	0.07%
2018/10/23	3	39.15	8	39.63	39.00	-5	1,515	-0.33%
2018/10/22	2	40.15	1	40.15	40.10	1	1,515	0.07%
2018/10/19	2	39.10	6	39.25	39.50	-4	1,519	-0.26%
2018/10/17	1	40.70	306	40.52	40.40	-305	1,589	-19.19%	大賣/鉅額交易
2018/10/16	2	39.85	78	40.71	40.35	-76	1,632	-4.66%
2018/10/15	5	40.12	4	40.20	40.00	1	1,659	0.06%
2018/10/12	5	40.88	3	41.38	41.35	2	1,669	0.12%
2018/10/11	6	41.29	4	41.31	41.00	2	1,666	0.12%
2018/10/08	0	0.00	1	46.30	45.55	-1	1,623	-0.06%
2018/10/05	9	46.22	7	46.08	46.00	2	1,619	0.12%
2018/10/04	2	48.60	1	48.30	48.30	1	1,599	0.06%
2018/10/02	0	0.00	2	49.30	49.30	-2	1,713	-0.12%
2018/09/28	0	0.00	2	49.60	49.10	-2	1,771	-0.11%
2018/09/27	2	49.35	4	49.41	49.30	-2	1,785	-0.11%
2018/09/26	3	49.92	5	49.86	49.75	-2	1,787	-0.11%
2018/09/25	2	50.45	1	50.40	50.30	1	1,804	0.06%
2018/09/21	6	49.72	9	50.06	50.30	-3	1,840	-0.16%
2018/09/20	6	51.15	1	51.90	50.10	5	1,840	0.27%
2018/09/19	2	51.65	3	51.87	51.70	-1	1,849	-0.05%
2018/09/18	3	50.97	7	50.80	51.10	-4	1,844	-0.22%
2018/09/17	1	50.70	4	50.90	50.90	-3	1,862	-0.16%
2018/09/14	3	50.40	1	50.30	50.70	2	1,856	0.11%
2018/09/13	6	49.81	3	49.68	49.50	3	1,853	0.16%
2018/09/12	1	48.80	1	49.50	49.45	0	1,859	0.00%
2018/09/11	2	49.05	3	49.27	49.40	-1	1,890	-0.05%
2018/09/10	4	48.70	4	49.13	48.30	0	1,893	0.00%
2018/09/07	7	50.11	6	50.18	49.75	1	1,896	0.05%
2018/09/06	6	51.80	4	52.00	51.60	2	1,895	0.11%
2018/09/05	3	53.03	3	53.40	52.80	0	1,924	0.00%
2018/09/04	2	50.90	3	51.20	51.00	-1	1,913	-0.05%
2018/09/03	1	51.10	1	51.80	50.90	0	1,918	0.00%
2018/08/31	2	52.00	2	52.25	52.30	0	1,918	0.00%
2018/08/30	3	52.47	1	52.70	52.30	2	1,930	0.10%
2018/08/29	2	52.30	3	52.57	52.70	-1	1,955	-0.05%
2018/08/28	2	52.50	2	52.70	52.40	0	1,960	0.00%
2018/08/27	5	51.10	4	51.03	51.60	1	1,945	0.05%
2018/08/24	1	50.20	0	0.00	50.20	1	1,970	0.05%
2018/08/23	1	50.20	3	50.60	50.30	-2	2,111	-0.09%
2018/08/22	2	49.45	0	0.00	49.55	2	2,140	0.09%
2018/08/21	9	48.18	7	48.71	48.55	2	2,138	0.09%
2018/08/20	7	49.14	8	49.79	48.80	-1	2,126	-0.05%
2018/08/17	2	51.50	1	50.70	50.70	1	2,104	0.05%
2018/08/16	1	51.20	3	51.10	51.60	-2	2,100	-0.10%
2018/08/15	1	51.10	1	51.50	51.30	0	2,084	0.00%
2018/08/14	2	51.20	2	51.65	51.60	0	2,076	0.00%
2018/08/13	7	51.30	19	51.24	51.80	-12	2,072	-0.58%
2018/08/10	3	55.60	11	54.70	54.70	-8	2,012	-0.40%
2018/08/09	4	56.60	2	56.30	56.00	2	2,019	0.10%
2018/08/08	3	57.60	0	0.00	57.20	3	2,066	0.15%
2018/08/07	11	58.06	1	58.20	57.70	10	2,073	0.48%
2018/08/06	5	56.90	5	57.18	57.40	0	2,111	0.00%
2018/08/03	10	56.85	4	57.28	57.40	6	2,102	0.29%
2018/08/02	2	55.95	24	55.43	56.30	-22	2,038	-1.08%
2018/08/01	2	53.70	1	54.00	54.00	1	2,026	0.05%
2018/07/31	0	0.00	4	54.05	54.00	-4	2,208	-0.18%
2018/07/30	1	53.50	0	0.00	52.90	1	2,227	0.04%
2018/07/27	1	53.60	1	53.80	53.70	0	2,223	0.00%
2018/07/26	2	53.95	0	0.00	54.00	2	2,237	0.09%
2018/07/25	3	53.73	4	54.35	54.20	-1	2,250	-0.04%
2018/07/24	2	50.95	13	52.47	53.90	-11	2,240	-0.49%
2018/07/23	9	51.48	5	52.08	50.40	4	2,185	0.18%
2018/07/20	8	53.98	3	54.27	53.20	5	2,146	0.23%
2018/07/19	7	55.63	3	55.33	54.80	4	2,117	0.19%
2018/07/18	3	56.80	2	56.85	56.40	1	2,110	0.05%
2018/07/17	3	57.27	2	57.30	57.00	1	2,106	0.05%
2018/07/16	2	58.30	1	58.30	58.00	1	2,103	0.05%
2018/07/13	5	58.24	1	58.20	58.20	4	2,113	0.19%
2018/07/12	8	58.13	3	58.20	58.10	5	2,125	0.24%
2018/07/11	6	58.30	1	58.10	58.10	5	2,141	0.23%
2018/07/10	11	65.61	5	66.06	65.70	6	2,084	0.29%
2018/07/09	7	65.56	2	65.60	65.30	5	2,056	0.24%
2018/07/06	7	65.30	14	65.22	65.10	-7	2,045	-0.34%
2018/07/05	2	66.45	3	66.27	66.40	-1	2,076	-0.05%
2018/07/04	2	66.80	1	67.00	66.90	1	2,071	0.05%
2018/07/03	3	67.63	1	67.80	67.00	2	2,086	0.10%
2018/07/02	7	67.79	8	67.86	67.80	-1	2,078	-0.05%
2018/06/29	1	65.00	1	65.60	65.70	0	2,044	0.00%
2018/06/28	3	64.90	8	65.30	65.00	-5	2,041	-0.24%
2018/06/27	3	65.20	2	65.25	64.80	1	2,040	0.05%
2018/06/26	10	64.53	7	64.47	64.40	3	2,065	0.15%
2018/06/25	2	66.70	2	66.65	66.30	0	2,051	0.00%
2018/06/22	2	66.80	1	66.50	66.50	1	2,073	0.05%
2018/06/21	2	67.15	2	67.90	67.30	0	2,105	0.00%
2018/06/20	2	67.60	9	67.63	67.80	-7	2,127	-0.33%
2018/06/19	2	67.60	2	67.00	67.00	0	2,121	0.00%
2018/06/15	3	68.03	0	0.00	67.90	3	2,125	0.14%
2018/06/14	7	68.20	15	69.03	68.10	-8	2,117	-0.38%
2018/06/13	11	68.60	7	68.61	68.50	4	2,106	0.19%
2018/06/12	4	68.33	15	67.69	67.90	-11	2,091	-0.53%
2018/06/11	4	66.30	3	66.27	66.20	1	2,060	0.05%
2018/06/08	1	67.00	1	66.80	66.80	0	2,083	0.00%
2018/06/07	1	67.20	3	67.13	67.00	-2	2,145	-0.09%
2018/06/06	4	67.65	3	68.00	67.30	1	2,158	0.05%
2018/06/05	3	66.93	2	67.05	66.90	1	2,167	0.05%
2018/06/04	0	0.00	1	67.40	67.10	-1	2,268	-0.04%
2018/06/01	5	66.54	2	66.85	66.60	3	2,258	0.13%
2018/05/31	4	67.60	62	68.11	67.60	-58	2,237	-2.59%
2018/05/30	53	64.82	8	64.75	64.90	45	2,110	2.13%
2018/05/28	4	64.10	2	64.55	64.10	2	2,081	0.10%
2018/05/25	2	63.70	0	0.00	63.80	2	2,088	0.10%
2018/05/24	2	63.25	3	63.77	63.80	-1	2,087	-0.05%
2018/05/23	0	0.00	1	63.00	62.50	-1	2,102	-0.05%
2018/05/22	2	62.75	1	63.50	62.50	1	2,114	0.05%
2018/05/21	5	62.28	3	62.73	63.10	2	2,142	0.09%
2018/05/18	4	61.90	3	61.80	61.80	1	2,143	0.05%
2018/05/17	6	63.13	4	63.93	62.60	2	2,160	0.09%
2018/05/16	2	63.25	9	62.59	63.20	-7	2,142	-0.33%
2018/05/15	3	60.73	4	61.13	60.80	-1	2,111	-0.05%
2018/05/14	29	61.11	11	61.57	60.70	18	2,178	0.83%
2018/05/11	14	63.59	3	63.80	63.20	11	2,124	0.52%
2018/05/10	1	63.30	1	63.60	63.60	0	2,118	0.00%
2018/05/09	5	62.64	6	63.20	63.10	-1	2,113	-0.05%
2018/05/08	23	65.11	15	64.41	63.90	8	2,070	0.39%
2018/05/07	9	70.58	5	70.60	70.20	4	1,905	0.21%
2018/05/04	2	71.10	2	71.15	71.10	0	1,973	0.00%
2018/05/03	5	71.36	5	71.60	71.10	0	1,991	0.00%
2018/05/02	3	72.47	3	73.33	72.60	0	2,011	0.00%
2018/04/30	3	71.00	4	71.73	71.90	-1	2,020	-0.05%
2018/04/27	3	71.07	2	71.20	71.20	1	2,056	0.05%
2018/04/26	4	71.93	0	0.00	70.70	4	2,129	0.19%
2018/04/25	5	71.38	6	71.85	72.40	-1	2,195	-0.05%
2018/04/24	6	72.07	6	71.77	71.90	0	2,237	0.00%
2018/04/23	4	73.43	2	73.30	73.30	2	2,252	0.09%
2018/04/20	3	73.37	6	74.07	74.00	-3	2,266	-0.13%
2018/04/19	4	74.25	2	74.25	74.10	2	2,265	0.09%
2018/04/18	2	74.20	4	74.48	74.20	-2	2,274	-0.09%
2018/04/17	3	74.57	3	74.90	73.90	0	2,270	0.00%
2018/04/16	5	75.84	1	75.50	75.50	4	2,289	0.17%
2018/04/13	10	76.49	4	76.62	76.40	6	2,310	0.26%
2018/04/12	2	76.50	1	76.60	76.60	1	2,323	0.04%
2018/04/11	5	76.52	5	76.74	76.30	0	2,342	0.00%
2018/04/10	2	75.50	1	75.60	75.60	1	2,310	0.04%
2018/04/09	0	0.00	2	75.90	75.60	-2	2,367	-0.08%
2018/04/02	1	75.30	0	0.00	75.30	1	2,399	0.04%
2018/03/30	2	75.40	0	0.00	75.50	2	2,481	0.08%
2018/03/29	0	0.00	3	75.87	75.40	-3	2,649	-0.11%
2018/03/26	16	74.98	1	75.40	75.00	15	2,752	0.55%
2018/03/23	2	72.95	55	73.31	73.30	-53	2,733	-1.94%
2018/03/22	2	75.00	2	75.95	74.50	0	2,767	0.00%
2018/03/21	1	74.70	2	74.80	74.70	-1	2,787	-0.04%
2018/03/20	10	74.69	1	75.20	74.60	9	2,813	0.32%
2018/03/19	0	0.00	15	75.69	75.30	-15	2,820	-0.53%
2018/03/16	25	75.97	7	75.93	75.70	18	2,824	0.64%
2018/03/15	32	75.16	11	75.27	75.20	21	2,803	0.75%
2018/03/14	6	75.25	1	75.40	75.50	5	2,804	0.18%
2018/03/13	6	74.80	11	75.24	76.00	-5	2,840	-0.18%
2018/03/12	3	74.10	0	0.00	73.80	3	2,810	0.11%
2018/03/09	2	74.75	4	74.45	74.50	-2	2,819	-0.07%
2018/03/08	10	74.04	4	73.90	74.20	6	2,856	0.21%
2018/03/07	2	71.90	1	72.30	71.60	1	2,779	0.04%
2018/03/06	0	0.00	5	72.30	72.00	-5	2,818	-0.18%
2018/03/05	6	72.17	0	0.00	71.50	6	2,931	0.20%
2018/03/02	0	0.00	2	73.05	72.90	-2	2,971	-0.07%
2018/03/01	3	73.40	1	73.70	73.40	2	3,014	0.07%
2018/02/27	2	74.10	2	74.20	73.50	0	3,035	0.00%
2018/02/26	0	0.00	3	73.57	73.40	-3	3,036	-0.10%
2018/02/23	3	73.57	0	0.00	73.10	3	3,096	0.10%
2018/02/22	2	73.30	1	73.50	73.50	1	3,250	0.03%
2018/02/21	2	72.25	24	73.05	73.90	-22	3,261	-0.67%
2018/02/12	6	71.47	1	71.60	71.60	5	3,240	0.15%
2018/02/09	2	68.25	4	69.18	71.00	-2	3,264	-0.06%
2018/02/08	4	69.63	1	70.40	70.30	3	3,264	0.09%
2018/02/07	10	70.10	1	70.00	69.90	9	3,267	0.28%
2018/02/06	3	68.93	12	67.99	68.00	-9	3,273	-0.27%
2018/02/05	3	70.67	2	70.90	71.20	1	3,284	0.03%
2018/02/02	1	72.10	2	72.20	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	3	72.53	72.50	-3	3,531	-0.08%
2018/01/31	3	71.70	2	71.90	71.90	1	3,586	0.03%
2018/01/30	8	72.03	4	72.15	72.00	4	3,650	0.11%
2018/01/29	3	71.30	45	72.47	72.50	-42	3,649	-1.15%
2018/01/26	3	74.77	1	75.50	75.30	2	3,578	0.06%
2018/01/25	2	75.70	0	0.00	75.30	2	3,604	0.06%
2018/01/24	1	75.10	2	75.75	75.80	-1	3,639	-0.03%
2018/01/23	4	75.25	4	75.53	75.30	0	3,651	0.00%
2018/01/22	4	75.60	9	76.13	75.90	-5	3,656	-0.14%
2018/01/19	9	74.89	19	74.40	74.90	-10	3,738	-0.27%
2018/01/18	7	73.46	21	73.51	73.20	-14	3,715	-0.38%
2018/01/17	2	72.10	1	72.50	72.50	1	3,712	0.03%
2018/01/16	0	0.00	2	72.65	72.50	-2	3,721	-0.05%
2018/01/15	1	73.00	1	73.00	72.80	0	3,749	0.00%
2018/01/12	7	72.36	1	72.10	72.50	6	3,800	0.16%
2018/01/11	4	71.35	3	71.47	71.30	1	3,846	0.03%
2018/01/10	10	71.70	6	71.42	71.00	4	3,946	0.10%
2018/01/09	2	72.80	3	73.37	73.20	-1	4,239	-0.02%
2018/01/08	3	73.10	2	72.60	72.60	1	4,269	0.02%
2018/01/05	3	74.03	4	74.30	73.60	-1	4,330	-0.02%
2018/01/04	1	73.50	3	73.83	74.00	-2	4,354	-0.05%
2018/01/03	7	74.00	9	73.64	73.80	-2	4,397	-0.05%
2018/01/02	15	70.22	17	71.15	71.80	-2	4,545	-0.04%