艾訊 (3088)-新光券商分點個股進出

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

艾訊

(3088)

可現股當沖

股價
107.5
漲跌
▲1.5
漲幅
+1.42%
成交量
1,105張
產業
上櫃電腦及週邊類股
269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

艾訊 (3088)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	14.1	108.25	7	108.14	107.50	7	989	0.71%
2024/12/02	4	105.50	3.2	105.53	106.00	0.8	976	0.08%
2024/11/29	10.2	105.70	6	105.50	105.50	4.2	976	0.43%
2024/11/28	15	106.77	31.2	105.67	106.50	-16.2	964	-1.68%
2024/11/27	14.1	106.51	71.3	105.88	105.00	-57.3	943	-6.07%
2024/11/26	15.2	108.93	25.7	108.96	108.50	-10.5	918	-1.14%
2024/11/25	13.9	108.88	19.4	109.44	109.50	-5.5	901	-0.61%
2024/11/22	114.6	112.23	56.2	110.48	110.00	58.4	874	6.67%	大買/
2024/11/21	88.6	109.39	57.3	110.03	110.00	31.3	781	4.01%
2024/11/20	74.3	109.34	68.8	109.62	108.00	5.5	726	0.76%
2024/11/19	32.1	104.73	35.2	104.12	105.50	-3.2	596	-0.53%
2024/11/18	73.9	107.14	115	103.82	101.50	-41.1	573	-7.17%	大賣/
2024/11/15	44.6	105.54	54.9	106.49	108.00	-10.3	484	-2.13%
2024/11/14	5	99.56	2.4	100.08	100.00	2.6	411	0.64%
2024/11/13	3	100.17	4	99.85	99.30	-1	407	-0.25%
2024/11/12	1	99.60	3.1	99.59	99.40	-2.1	403	-0.52%
2024/11/11	6	100.25	3	99.80	99.80	3	398	0.75%
2024/11/08	16	101.47	6.3	100.86	100.50	9.8	397	2.45%
2024/11/07	27	101.30	18	101.06	101.50	9	397	2.26%
2024/11/06	11	100.64	9.7	101.36	101.50	1.3	395	0.33%
2024/11/05	3	100.00	3	100.00	100.00	0	395	0.00%
2024/11/04	26	100.91	14.2	100.54	100.00	11.8	403	2.93%
2024/11/01	15	100.40	4.1	99.41	100.00	10.9	418	2.61%
2024/10/30	11	99.75	27	99.61	99.40	-16	419	-3.82%
2024/10/29	21	99.05	10	98.50	98.60	11	415	2.65%
2024/10/28	14.1	99.59	35.2	99.55	99.30	-21	442	-4.75%
2024/10/25	0	0.00	3.1	97.83	97.80	-3.1	429	-0.73%
2024/10/24	3	97.33	3	98.03	97.50	0	441	0.00%
2024/10/23	15	97.65	0	97.56	97.70	15	442	3.38%
2024/10/22	4	98.45	2	98.10	98.10	2	441	0.45%
2024/10/21	0.3	98.20	5.3	98.22	98.20	-5	450	-1.10%
2024/10/18	1	97.70	3	97.93	97.20	-2	454	-0.44%
2024/10/17	1	97.10	4	97.18	97.10	-3	457	-0.66%
2024/10/16	1	97.20	6.5	96.31	96.80	-5.5	459	-1.20%
2024/10/15	23	97.20	4.4	97.18	96.60	18.6	458	4.05%
2024/10/14	1	96.01	23.6	96.01	96.40	-22.6	452	-4.98%
2024/10/11	0.1	94.30	38.5	96.12	94.80	-38.4	448	-8.54%
2024/10/09	60	94.49	9.2	95.36	93.90	50.8	449	11.30%
2024/10/08	4.1	92.85	1	92.41	92.90	3	432	0.70%
2024/10/07	0.1	92.10	2.1	91.88	92.40	-2.1	440	-0.47%
2024/10/04	3	91.43	4.5	91.33	91.70	-1.5	470	-0.32%
2024/09/30	2	89.00	8	88.58	88.50	-6	502	-1.19%
2024/09/27	1	89.90	0	90.10	89.80	1	525	0.19%
2024/09/26	0	89.80	0	0.00	89.60	0	535	0.01%
2024/09/25	5	90.32	0	0.00	90.20	5	542	0.92%
2024/09/24	2	90.00	1	89.60	89.50	1	549	0.18%
2024/09/23	0	89.20	2	89.40	89.50	-2	559	-0.36%
2024/09/20	3.1	89.07	0	0.00	88.80	3.1	590	0.52%
2024/09/19	6.1	88.60	24	88.78	89.10	-17.9	604	-2.96%
2024/09/18	5	88.18	2	88.80	87.80	3	625	0.48%
2024/09/13	0	0.00	0.2	87.90	88.00	-0.2	661	-0.02%
2024/09/12	2	87.05	1	87.10	87.40	1	723	0.14%
2024/09/11	5	86.62	1	86.80	86.30	4	776	0.52%
2024/09/10	1	87.99	14	87.58	86.50	-13	790	-1.64%
2024/09/09	0	87.00	0	0.00	88.40	0	804	0.00%
2024/09/06	5	87.82	0	0.00	87.80	5	830	0.60%
2024/09/05	17	88.94	0.1	89.90	88.00	16.9	855	1.98%
2024/09/04	0.1	89.85	2	90.00	90.00	-1.9	893	-0.21%
2024/09/03	0	91.81	10	92.10	91.80	-10	960	-1.04%
2024/09/02	3	91.93	23.2	92.29	92.10	-20.2	1,062	-1.91%
2024/08/30	0	0.00	9.1	89.47	90.20	-9.1	1,299	-0.70%
2024/08/29	0	0.00	1	88.40	88.40	-1	1,455	-0.07%
2024/08/28	1.1	89.01	0	89.00	88.50	1.1	1,608	0.07%
2024/08/27	1	88.20	0	0.00	88.80	1	1,638	0.06%
2024/08/26	1	88.60	0	88.90	88.10	1	1,701	0.06%
2024/08/23	7	86.44	0	87.60	87.60	7	1,844	0.38%
2024/08/22	3	87.30	0.3	87.81	87.30	2.7	1,921	0.14%
2024/08/21	5.4	87.58	2	87.40	87.30	3.4	1,980	0.17%
2024/08/20	2.1	88.05	2	87.75	88.00	0.1	1,987	0.00%
2024/08/19	1	86.80	1	86.90	87.20	0	2,001	0.00%
2024/08/16	0	0.00	2	85.35	85.40	-2	2,003	-0.10%
2024/08/15	7	84.66	4	84.70	84.70	3	2,006	0.15%
2024/08/14	1.1	84.33	0.1	84.90	84.70	1	2,008	0.05%
2024/08/13	0	0.00	0.1	84.10	84.20	-0.1	2,010	-0.01%
2024/08/12	6.1	83.76	0	84.40	83.80	6.1	2,015	0.30%
2024/08/09	8	84.53	1.1	84.48	84.00	6.9	2,015	0.34%
2024/08/08	0	0.00	6.1	82.15	82.00	-6.1	2,011	-0.30%
2024/08/07	2.1	82.19	1.2	82.07	81.90	0.9	2,008	0.04%
2024/08/06	8.1	78.57	2.1	77.50	78.20	6	2,001	0.30%
2024/08/05	7.2	79.82	29	79.28	79.10	-21.8	1,992	-1.09%
2024/08/02	26.1	88.53	3	88.50	87.80	23.1	1,970	1.17%
2024/08/01	12.2	90.28	5.3	90.57	90.80	7	1,964	0.36%
2024/07/31	3.1	93.43	47	93.51	93.50	-43.9	1,961	-2.24%
2024/07/30	6	90.72	7	90.50	92.20	-1	1,928	-0.05%
2024/07/29	24.5	92.95	29	93.37	91.80	-4.5	1,927	-0.24%
2024/07/26	30.1	95.25	0	95.40	95.30	30	1,915	1.57%
2024/07/23	3.1	96.33	1	96.50	96.50	2.1	1,914	0.11%
2024/07/22	2.2	95.66	0	95.80	95.60	2.2	1,917	0.12%
2024/07/19	3.1	98.99	3.2	99.57	98.10	-0.1	1,907	-0.01%
2024/07/18	5.4	98.48	2.1	98.95	99.80	3.4	1,902	0.18%
2024/07/17	5	100.26	7	100.41	99.80	-2	1,897	-0.11%
2024/07/16	3	99.70	3	99.83	99.70	0	1,895	0.00%
2024/07/15	3.1	99.31	1	99.00	99.20	2.1	1,901	0.11%
2024/07/12	2.1	99.35	0	0.00	99.50	2.1	1,901	0.11%
2024/07/11	4.5	99.78	4	99.73	99.40	0.5	1,902	0.03%
2024/07/10	3	100.33	5	100.50	100.00	-2	1,915	-0.10%
2024/07/09	8.8	99.50	4.1	100.35	99.30	4.7	1,916	0.24%
2024/07/08	18.7	100.82	76.9	101.28	100.50	-58.3	1,905	-3.06%
2024/07/05	11.3	104.22	19	104.55	104.50	-7.7	1,883	-0.41%
2024/07/04	25	104.06	34.1	104.12	104.50	-9.1	1,876	-0.48%
2024/07/03	10.3	102.13	20.5	102.03	102.50	-10.2	1,872	-0.55%
2024/07/02	9.6	100.22	3	100.50	100.00	6.6	1,875	0.35%
2024/07/01	8	100.69	10.2	101.12	101.50	-2.2	1,874	-0.12%
2024/06/28	11	101.05	9	101.06	100.50	2	1,874	0.11%
2024/06/27	19	99.75	14	100.04	99.60	5	1,875	0.27%
2024/06/26	26	100.60	41.1	100.53	100.00	-15.1	1,872	-0.81%
2024/06/25	9.3	97.54	20.5	97.46	98.10	-11.2	1,852	-0.61%
2024/06/24	9.7	99.26	14	99.31	99.00	-4.3	1,846	-0.23%
2024/06/21	19.3	101.14	9	101.28	100.50	10.3	1,844	0.56%
2024/06/20	26.2	101.62	20.1	102.35	102.50	6.1	1,839	0.33%
2024/06/19	73.2	103.73	41.6	104.00	101.50	31.6	1,838	1.72%
2024/06/18	37.9	104.96	56.4	105.08	106.00	-18.5	1,847	-1.00%
2024/06/17	11	100.64	27.2	100.88	102.00	-16.2	1,821	-0.89%
2024/06/14	21.3	100.88	15.6	101.33	100.50	5.7	1,830	0.31%
2024/06/13	22	100.89	14.2	101.53	101.50	7.8	1,821	0.43%
2024/06/12	23.1	99.66	37	99.85	99.80	-13.9	1,800	-0.77%
2024/06/11	70.4	100.50	28	100.51	99.50	42.4	1,782	2.38%
2024/06/07	72	104.41	53	105.13	104.00	19	1,787	1.06%
2024/06/06	100.5	103.27	155.4	103.47	101.50	-54.8	1,717	-3.19%	大賣/
2024/06/05	137.1	111.09	183.4	111.00	106.00	-46.3	1,616	-2.86%	大買/大賣/
2024/06/04	80	114.97	76.9	116.16	117.50	3.1	1,380	0.23%
2024/06/03	56.2	105.80	50.2	106.13	107.00	6	1,240	0.49%
2024/05/31	11	97.86	32.7	98.36	97.40	-21.7	1,100	-1.98%
2024/05/30	38	99.54	119.5	98.86	96.80	-81.5	1,155	-7.06%	大賣/
2024/05/29	72.7	101.36	142.7	100.13	99.90	-70.1	1,124	-6.24%	大賣/
2024/05/28	77.5	96.83	55.3	96.87	97.00	22.2	989	2.24%
2024/05/27	163.3	93.31	55.7	93.64	94.60	107.6	921	11.68%	大買/鉅額交易
2024/05/24	19.1	90.18	8	90.04	90.30	11	869	1.27%
2024/05/23	5.3	90.01	18	89.73	89.60	-12.8	873	-1.46%
2024/05/22	5	88.88	49.1	89.07	89.00	-44.1	873	-5.04%
2024/05/21	12	88.54	16.7	88.39	88.50	-4.7	871	-0.54%
2024/05/20	1.1	88.39	2	88.20	88.20	-0.9	866	-0.10%
2024/05/17	2	87.60	0	0.00	87.60	2	866	0.23%
2024/05/16	6.1	87.85	3	88.50	87.80	3.1	866	0.36%
2024/05/15	0.2	87.90	6	87.67	87.30	-5.8	863	-0.67%
2024/05/14	8	87.15	3.2	87.46	87.50	4.8	867	0.55%
2024/05/13	0	86.20	6	86.58	86.60	-6	867	-0.69%
2024/05/10	2	86.00	3	86.00	86.50	-1	871	-0.11%
2024/05/09	0.1	87.09	1	86.30	85.80	-0.9	870	-0.10%
2024/05/08	1.1	87.20	20	87.04	87.20	-19	868	-2.18%
2024/05/07	8	87.13	7	87.32	86.90	1	865	0.11%
2024/05/06	7.1	88.23	1	88.40	88.10	6.1	862	0.70%
2024/05/03	2	88.00	14	87.80	87.70	-12	857	-1.40%
2024/05/02	9	86.63	1	86.80	87.50	8	849	0.94%
2024/04/30	1.1	86.03	7	85.97	85.80	-5.9	850	-0.69%
2024/04/29	3	86.07	1	86.30	86.00	2	849	0.24%
2024/04/26	2	85.34	12	85.05	84.60	-10	848	-1.17%
2024/04/25	1	84.30	0	0.00	84.10	1	844	0.12%
2024/04/24	12	84.03	4	83.83	84.10	8	845	0.95%
2024/04/23	0.1	83.18	1	82.70	83.10	-0.9	848	-0.11%
2024/04/22	3.3	83.20	3.2	84.03	83.00	0.1	845	0.01%
2024/04/19	8.1	83.96	4.2	83.55	83.70	3.9	844	0.46%
2024/04/18	2.3	85.33	3	85.30	85.50	-0.7	840	-0.09%
2024/04/17	8.3	85.21	13	85.26	85.10	-4.7	849	-0.55%
2024/04/16	14.2	85.14	128.3	84.76	84.20	-114	872	-13.07%	大賣/鉅額交易
2024/04/15	22.1	87.81	1	88.00	87.40	21.1	857	2.45%
2024/04/12	1	89.00	0	89.20	88.90	1	852	0.12%
2024/04/11	96.1	89.24	2.1	88.95	88.90	94.1	854	11.01%
2024/04/10	1.1	90.31	46	90.32	90.30	-44.9	846	-5.31%
2024/04/09	72.2	90.16	25	90.07	90.30	47.2	843	5.59%
2024/04/08	13.5	92.43	39	92.26	92.50	-25.6	824	-3.10%
2024/04/03	13	89.84	11.1	89.99	89.80	1.9	799	0.24%
2024/04/02	65	90.94	14.1	90.79	91.30	50.9	792	6.43%
2024/04/01	10	91.23	24.1	91.13	90.90	-14.1	789	-1.78%
2024/03/29	17	91.71	3	91.96	91.80	14	784	1.78%
2024/03/28	10.1	91.71	8.1	91.64	91.10	2	783	0.25%
2024/03/27	11	90.78	6	90.63	91.00	5	773	0.65%
2024/03/26	19.1	91.57	15	91.69	91.00	4.1	767	0.53%
2024/03/25	7	92.86	14.2	92.88	93.00	-7.1	750	-0.95%
2024/03/22	17	92.46	24.4	92.77	91.90	-7.4	749	-0.98%
2024/03/21	88.6	94.29	104.2	93.96	93.10	-15.6	741	-2.11%	大賣/
2024/03/20	11	92.15	18	91.86	91.20	-7	678	-1.03%
2024/03/19	40.3	90.64	19	90.68	90.90	21.3	661	3.22%
2024/03/18	9	89.11	8	89.06	89.20	1	640	0.15%
2024/03/15	6	87.92	3	87.87	88.00	3	640	0.47%
2024/03/14	19.1	88.47	0	0.00	88.70	19.1	641	2.97%
2024/03/13	15.2	90.31	53	91.00	89.30	-37.9	645	-5.87%
2024/03/12	3	88.40	27.2	88.63	88.70	-24.2	649	-3.72%
2024/03/11	1	86.89	16.1	86.85	86.60	-15	723	-2.08%
2024/03/08	17	86.30	18	86.42	86.30	-1	736	-0.13%
2024/03/07	11.1	88.24	45.1	88.83	87.50	-34.1	731	-4.65%
2024/03/06	14.1	89.41	3.7	89.56	89.70	10.4	719	1.45%
2024/03/05	46.1	91.58	45	91.56	90.10	1	716	0.15%
2024/03/04	18	89.01	49.3	88.53	90.00	-31.3	634	-4.93%
2024/03/01	4	87.15	8.5	87.17	87.00	-4.5	609	-0.74%
2024/02/29	3.2	85.53	46.8	86.12	86.00	-43.6	619	-7.03%
2024/02/27	20	85.79	7.7	85.80	85.10	12.3	619	1.99%
2024/02/26	11	86.62	11.1	86.73	86.40	-0.1	617	-0.02%
2024/02/23	10	85.85	13	85.86	85.70	-3	623	-0.48%
2024/02/22	5.3	84.51	0	0.00	84.40	5.3	633	0.84%
2024/02/21	2.5	84.44	1	84.30	84.10	1.5	634	0.24%
2024/02/20	5.3	83.84	1	83.90	83.90	4.3	638	0.67%
2024/02/19	1	83.90	2	84.10	84.30	-1	640	-0.15%
2024/02/16	6.5	83.43	13	83.19	83.50	-6.5	644	-1.01%
2024/02/15	7.2	82.40	1	82.70	82.60	6.2	645	0.96%
2024/02/05	13.6	84.21	0	0.00	83.90	13.6	642	2.12%
2024/02/02	3	84.97	1	85.50	84.70	2	647	0.31%
2024/02/01	0.7	84.00	4	84.05	83.90	-3.3	648	-0.51%
2024/01/31	1	83.01	8	83.64	83.60	-7	659	-1.06%
2024/01/30	1.1	83.41	0	0.00	83.50	1.1	661	0.16%
2024/01/29	1.2	83.88	2.2	84.13	84.10	-1	666	-0.14%
2024/01/26	1	83.40	0	0.00	83.10	1	676	0.15%
2024/01/25	1	84.00	2	84.46	83.80	-1	682	-0.15%
2024/01/24	6	84.85	5.1	84.92	84.70	0.9	689	0.13%
2024/01/23	0	0.00	1	83.50	83.70	-1	695	-0.14%
2024/01/22	3.1	83.09	17	82.21	83.30	-13.9	723	-1.92%
2024/01/19	0	81.80	0	0.00	82.40	0	730	0.00%
2024/01/18	0	0.00	2	81.45	81.40	-2	734	-0.27%
2024/01/17	13.4	82.14	3	81.87	81.90	10.4	738	1.40%
2024/01/16	2	82.70	2	82.85	82.90	0	741	0.00%
2024/01/15	1	83.40	0	83.30	83.50	1	742	0.13%
2024/01/12	0	83.10	9	82.82	82.20	-9	746	-1.20%
2024/01/11	5.1	82.09	4	82.26	83.10	1	743	0.14%
2024/01/10	13.5	82.01	15.1	81.84	82.00	-1.6	741	-0.21%
2024/01/09	5	84.40	4	84.40	84.70	1	724	0.14%
2024/01/08	3	85.73	13	85.75	85.40	-10	725	-1.38%
2024/01/05	35.1	86.10	6	86.30	85.70	29.1	730	3.98%
2024/01/04	0	86.40	1	86.60	86.90	-1	739	-0.13%
2024/01/03	21	87.61	1	88.10	87.20	20	791	2.53%
2024/01/02	4.5	88.07	39.2	88.10	88.40	-34.7	789	-4.39%
2023/12/29	5	87.66	18	87.68	88.00	-13	796	-1.63%
2023/12/28	5	88.20	4	88.08	87.90	1	799	0.13%
2023/12/27	27	87.44	15.1	87.91	87.40	11.9	799	1.49%
2023/12/26	21.3	87.29	6.2	87.49	87.50	15.1	801	1.89%
2023/12/25	6	87.30	13.3	87.51	87.30	-7.3	808	-0.90%
2023/12/22	1.1	86.60	2	86.80	86.80	-0.9	804	-0.12%
2023/12/21	5.1	86.34	2	86.25	86.30	3.1	806	0.38%
2023/12/20	6	86.88	3.3	86.88	86.90	2.7	808	0.34%
2023/12/19	18.1	86.66	38.2	86.10	86.40	-20.1	812	-2.48%
2023/12/18	16.1	88.48	9	88.72	88.20	7.1	805	0.88%
2023/12/15	12	89.35	15	89.76	89.00	-3	803	-0.37%
2023/12/14	6.2	89.62	6	89.77	90.10	0.2	807	0.03%
2023/12/13	4.1	88.61	0	0.00	88.70	4.1	807	0.51%
2023/12/12	5	88.36	1	88.10	88.00	4	814	0.50%
2023/12/11	14.6	89.20	1.1	89.00	89.00	13.5	826	1.63%
2023/12/08	17.1	88.73	10	88.65	88.50	7.1	829	0.85%
2023/12/07	99.1	89.30	43.8	88.80	88.80	55.3	870	6.35%
2023/12/06	59.8	94.44	105.1	94.38	93.60	-45.3	849	-5.33%	大賣/
2023/12/05	26	86.76	56.1	88.54	89.00	-30.1	834	-3.60%
2023/12/04	30	87.96	22	87.94	87.50	8	911	0.88%
2023/12/01	14.1	88.53	19.2	88.52	88.50	-5.2	949	-0.54%
2023/11/30	13.5	87.22	16.1	86.91	87.90	-2.6	967	-0.27%
2023/11/29	9.2	85.60	13.4	85.86	85.80	-4.2	970	-0.43%
2023/11/28	10.1	84.95	22	84.90	85.00	-12	974	-1.23%
2023/11/27	20.4	85.34	68.2	84.91	84.40	-47.8	983	-4.86%
2023/11/24	17	87.21	1	87.10	87.10	16	985	1.63%
2023/11/22	58	88.34	2.1	87.92	88.00	56	1,000	5.60%
2023/11/21	9.4	88.57	12.4	88.78	89.30	-3	991	-0.30%
2023/11/20	6.1	86.39	25	85.53	86.40	-18.9	974	-1.94%
2023/11/17	21.1	85.26	22	85.29	85.20	-0.9	981	-0.09%
2023/11/16	26	84.38	5	84.52	84.30	21	995	2.11%
2023/11/15	14.3	84.51	2	84.65	84.40	12.3	998	1.23%
2023/11/14	8.4	84.72	4	84.50	84.80	4.4	1,005	0.44%
2023/11/13	4.6	83.45	2.1	84.60	84.50	2.6	1,020	0.25%
2023/11/10	10.1	84.92	2	84.32	84.40	8.1	1,032	0.78%
2023/11/09	3.5	83.97	2	84.40	85.00	1.5	1,036	0.14%
2023/11/08	4.9	84.11	58	84.33	84.80	-53.2	1,048	-5.07%
2023/11/07	11.3	82.70	2.2	82.95	82.90	9.1	1,108	0.82%
2023/11/06	10.1	83.57	0	84.40	83.50	10.1	1,121	0.90%
2023/11/03	37.1	83.28	8.2	83.43	83.40	28.8	1,136	2.54%
2023/11/02	14.2	82.01	10.7	82.46	82.60	3.5	1,159	0.30%
2023/11/01	2.5	80.04	12.6	81.11	81.10	-10.1	1,198	-0.84%
2023/10/31	18.2	80.24	4	81.23	79.50	14.2	1,228	1.15%
2023/10/30	29.5	82.60	36.3	83.40	81.50	-6.8	1,282	-0.53%
2023/10/27	25.2	80.54	7	80.97	79.70	18.2	1,389	1.31%
2023/10/26	5	79.28	2	79.20	79.30	3	1,445	0.21%
2023/10/25	16.1	80.30	2.1	80.15	80.40	14	1,501	0.93%
2023/10/24	11	77.81	11.1	78.48	79.30	0	1,517	0.00%
2023/10/23	2.9	77.43	6	77.65	77.50	-3.1	1,597	-0.19%
2023/10/20	5.6	76.28	1.3	76.51	76.30	4.3	1,710	0.25%
2023/10/19	5.6	77.59	24.2	77.52	77.40	-18.7	1,730	-1.08%
2023/10/18	22.5	78.09	11	78.67	77.30	11.5	1,739	0.66%
2023/10/17	12	79.49	14	80.03	79.50	-2	1,740	-0.11%
2023/10/16	24	80.68	17	81.23	80.30	7	1,755	0.40%
2023/10/13	12.1	82.47	4	82.25	82.20	8.1	1,812	0.44%
2023/10/12	42	83.46	20	83.70	83.60	22	1,897	1.16%
2023/10/11	96.3	83.35	69	83.22	82.90	27.3	1,921	1.42%
2023/10/06	1	92.00	23	91.89	92.10	-22	1,955	-1.12%
2023/10/05	17.3	92.59	58.1	92.49	92.00	-40.8	2,026	-2.01%
2023/10/04	21.2	89.95	4	90.50	91.10	17.2	2,070	0.83%
2023/10/03	29	91.13	22	91.56	91.20	7	2,072	0.34%
2023/10/02	13	91.89	19	91.57	91.40	-6	2,075	-0.29%
2023/09/28	5	90.52	4	90.45	90.20	1	2,074	0.05%
2023/09/27	13	89.98	1	90.60	90.70	12	2,070	0.58%
2023/09/26	9	90.68	6	90.33	90.20	3	2,073	0.14%
2023/09/25	9	91.28	4	90.80	91.40	5	2,078	0.24%
2023/09/22	51	90.55	4	90.85	91.10	47	2,077	2.26%
2023/09/21	2	89.51	19	89.56	90.70	-17	2,073	-0.82%
2023/09/20	27	91.34	33	91.53	90.60	-6	2,071	-0.29%
2023/09/19	6	92.12	4	91.70	91.10	2	2,073	0.10%
2023/09/18	16	90.94	3	90.87	91.10	13	2,066	0.63%
2023/09/15	7	93.61	2	92.70	92.50	5	2,064	0.24%
2023/09/14	14	93.02	39	93.56	93.60	-25	2,080	-1.20%
2023/09/13	20	90.58	1	90.90	90.50	19	2,071	0.92%
2023/09/12	58	91.81	52.1	90.56	90.80	5.9	2,095	0.28%
2023/09/11	23.5	97.12	18	98.24	95.70	5.5	2,098	0.26%
2023/09/08	26.1	98.46	129	98.82	98.80	-103	2,104	-4.89%	大賣/鉅額交易
2023/09/07	169.4	92.33	167.1	93.40	94.30	2.3	2,090	0.11%	大買/大賣/
2023/09/06	24.2	101.39	85.1	101.24	102.00	-60.9	2,004	-3.04%
2023/09/05	46.5	96.67	23.1	92.73	97.10	23.4	1,967	1.19%
2023/09/04	33.3	91.01	48.1	91.08	92.00	-14.7	1,945	-0.76%
2023/09/01	1	89.90	9	90.23	89.60	-8	1,936	-0.41%
2023/08/31	8	90.51	12.1	90.67	90.60	-4.1	1,936	-0.21%
2023/08/30	38.1	87.16	16.1	87.09	86.80	21.9	1,933	1.14%
2023/08/29	9	97.17	127	97.43	97.70	-118	1,917	-6.15%	大賣/鉅額交易
2023/08/28	5	96.95	32	97.31	96.70	-27	1,908	-1.41%
2023/08/25	13.3	98.98	9	99.57	98.50	4.3	1,900	0.23%
2023/08/24	87	100.47	4	99.65	98.80	83	1,903	4.36%
2023/08/23	2	101.50	81	100.89	100.50	-79	1,905	-4.15%
2023/08/22	52	99.75	17	98.43	98.40	35	1,905	1.84%
2023/08/21	21.1	100.90	10.1	100.87	101.00	11	1,907	0.58%
2023/08/18	24.1	100.92	10	100.00	100.00	14.1	1,915	0.73%
2023/08/17	47	101.35	49.1	102.26	103.50	-2.1	1,944	-0.11%
2023/08/16	46	100.30	35.1	99.54	101.00	10.9	1,986	0.55%
2023/08/15	38	97.88	41	98.21	97.70	-3	1,985	-0.15%
2023/08/14	46	97.00	8	96.84	96.50	38	1,996	1.91%
2023/08/11	165.4	99.20	61.4	99.30	97.00	104.1	2,000	5.20%	大買/鉅額交易
2023/08/10	21	101.95	15	102.60	102.50	6	1,931	0.31%
2023/08/09	58	104.71	11	104.55	104.50	47	1,917	2.45%
2023/08/08	78	105.40	104	103.77	105.00	-26	1,905	-1.36%	大賣/
2023/08/07	62.2	104.43	76.1	105.53	107.00	-13.8	1,885	-0.73%
2023/08/04	38.8	105.01	30.1	104.90	106.00	8.8	1,844	0.47%
2023/08/02	165.1	105.31	182.6	105.30	105.00	-17.5	1,819	-0.96%	大買/大賣/
2023/08/01	137	107.76	85	107.91	108.50	52	1,758	2.95%	大買/
2023/07/31	10	108.20	83.4	109.16	110.50	-73.4	1,625	-4.51%
2023/07/28	123	100.50	44.6	101.21	100.50	78.4	1,563	5.02%	大買/
2023/07/27	58.4	96.32	29	96.13	96.60	29.4	1,506	1.95%
2023/07/26	102.8	100.04	86	99.29	96.50	16.8	1,488	1.13%	大買/
2023/07/25	75	104.83	88	106.13	107.00	-13	1,412	-0.92%
2023/07/24	26	95.35	20.5	97.03	97.30	5.5	1,310	0.42%
2023/07/21	10	94.03	5	93.66	95.10	5	1,293	0.39%
2023/07/20	9.5	95.33	8.2	96.02	95.70	1.3	1,299	0.10%
2023/07/19	51	97.12	10	95.78	95.70	41	1,294	3.17%
2023/07/18	54.1	98.60	40	97.74	96.50	14	1,290	1.09%
2023/07/17	43.1	100.07	41.1	99.62	100.00	2	1,242	0.16%
2023/07/14	24	94.27	12	93.86	94.00	12	1,164	1.03%
2023/07/13	53	92.97	63.2	92.55	92.70	-10.2	1,154	-0.88%
2023/07/12	71.2	89.38	77	89.30	91.80	-5.8	1,093	-0.53%
2023/07/11	43	85.52	58.6	86.02	85.90	-15.6	1,033	-1.51%
2023/07/10	15.1	80.15	5	80.28	80.10	10.1	1,001	1.01%
2023/07/07	3.2	80.54	2	80.65	81.20	1.2	1,011	0.12%
2023/07/06	4	82.00	9	82.27	81.80	-5	1,053	-0.47%
2023/07/05	2	82.45	17	82.58	82.00	-15	1,075	-1.40%
2023/07/04	4	81.68	3	82.20	82.30	1	1,093	0.09%
2023/07/03	4	82.18	4	82.08	82.20	0	1,120	0.00%
2023/06/30	1	80.30	1	81.20	80.30	0	1,180	0.00%
2023/06/29	3	80.27	1	81.40	80.20	2	1,340	0.15%
2023/06/27	21	79.64	3	79.33	79.30	18	1,361	1.32%
2023/06/26	4	80.15	9	80.52	80.60	-5	1,363	-0.37%
2023/06/21	8	81.25	2	80.95	81.40	6	1,380	0.43%
2023/06/20	17.4	80.87	20	80.58	80.60	-2.6	1,447	-0.18%
2023/06/19	18	83.64	3	83.80	83.30	15	1,470	1.02%
2023/06/16	35.1	85.09	18	84.89	84.30	17.1	1,487	1.15%
2023/06/15	25.1	87.28	44	85.94	87.30	-18.9	1,479	-1.28%
2023/06/14	23	84.74	27	84.33	84.20	-4	1,483	-0.27%
2023/06/13	28	83.21	44	83.66	84.40	-16	1,481	-1.08%
2023/06/12	6	79.55	5	79.84	79.90	1	1,445	0.07%
2023/06/08	3	79.47	0	0.00	79.30	3	1,486	0.20%
2023/06/07	35	79.61	2	80.30	79.40	33	1,524	2.17%
2023/06/06	15	79.87	2	79.70	79.50	13	1,571	0.83%
2023/06/05	1	81.19	11.1	80.67	81.00	-10.1	1,621	-0.62%
2023/06/02	4	79.80	1	80.00	79.70	3	1,641	0.18%
2023/06/01	7	80.01	4	80.10	80.10	3	1,662	0.18%
2023/05/31	3	81.10	4	80.93	80.60	-1	1,686	-0.06%
2023/05/30	20.3	80.56	34	80.76	80.00	-13.7	1,742	-0.78%
2023/05/29	17	80.96	19	80.96	81.50	-2	1,786	-0.11%
2023/05/26	14	79.58	4.3	80.41	78.90	9.7	1,817	0.53%
2023/05/25	26	80.42	4.4	79.89	79.70	21.7	1,903	1.14%
2023/05/24	4	81.50	6	81.72	81.60	-2	1,945	-0.10%
2023/05/23	15.2	81.68	24.8	82.11	81.10	-9.6	1,970	-0.49%
2023/05/22	37	81.21	32	80.46	82.00	5	1,939	0.26%
2023/05/19	32	77.96	5	78.52	77.50	27	1,881	1.44%
2023/05/18	8.1	78.03	4.1	78.42	78.30	4	1,866	0.22%
2023/05/17	23	75.84	41.2	76.62	77.00	-18.2	1,848	-0.99%
2023/05/16	7	74.49	11	74.91	74.60	-4	1,828	-0.22%
2023/05/12	6.2	73.64	12	74.12	74.90	-5.8	1,856	-0.31%
2023/05/11	7	73.34	58	73.15	72.80	-51	1,880	-2.71%
2023/05/10	3.2	75.50	6	75.23	75.50	-2.9	1,872	-0.15%
2023/05/09	9	74.64	5	74.37	73.80	4	1,880	0.21%
2023/05/08	3	76.17	25	76.16	76.40	-22	1,872	-1.18%
2023/05/05	0	0.00	5	75.72	76.00	-5	1,873	-0.27%
2023/05/04	2	75.80	4	75.45	75.80	-2	1,874	-0.11%
2023/05/03	7	74.89	2	74.60	74.50	5	1,872	0.27%
2023/05/02	0	76.20	11	75.50	75.70	-11	1,869	-0.59%
2023/04/28	10	75.12	64	74.96	75.20	-54	1,866	-2.89%
2023/04/27	7	75.63	1	74.05	75.30	6	1,855	0.32%
2023/04/26	11	74.18	8	73.98	75.20	3	1,842	0.16%
2023/04/25	7	74.43	12	75.74	74.60	-5	1,833	-0.27%
2023/04/24	6.5	75.49	18.2	75.36	75.70	-11.7	1,820	-0.64%
2023/04/21	18	74.86	10	74.53	74.40	8	1,836	0.44%
2023/04/20	12	77.63	18	77.22	76.90	-6	1,815	-0.33%
2023/04/19	3	78.63	5	79.00	79.00	-2	1,800	-0.11%
2023/04/18	60	78.34	19	78.32	77.90	41	1,786	2.30%
2023/04/17	23.1	80.19	19.1	79.88	79.70	4	1,758	0.23%
2023/04/14	8.3	79.04	8.2	79.31	78.80	0.1	1,730	0.01%
2023/04/13	15.8	78.24	16.3	79.15	78.80	-0.5	1,716	-0.03%
2023/04/12	9.3	78.30	9	78.49	78.20	0.3	1,695	0.02%
2023/04/11	42.1	79.43	35.3	79.24	78.50	6.8	1,679	0.40%
2023/04/10	13.1	77.75	22.2	78.29	78.70	-9.1	1,634	-0.55%
2023/04/07	4.1	76.47	83.4	75.83	76.90	-79.3	1,615	-4.91%
2023/04/06	27.1	75.10	16.2	75.11	76.50	10.9	1,595	0.69%
2023/03/31	126.6	78.59	9.1	78.37	76.80	117.5	1,563	7.52%	大買/鉅額交易
2023/03/30	59	81.89	88.1	82.27	80.60	-29.1	1,491	-1.95%
2023/03/29	13	77.08	14	77.11	76.70	-1	1,328	-0.08%
2023/03/28	27	76.52	7.2	75.74	75.60	19.9	1,320	1.51%
2023/03/27	14	77.82	5	78.02	77.20	9	1,304	0.69%
2023/03/24	29	78.40	12	78.96	78.90	17	1,295	1.31%
2023/03/23	82.2	79.86	65.5	80.18	79.80	16.6	1,280	1.30%
2023/03/22	14	78.12	35.1	77.49	78.40	-21.1	1,205	-1.75%
2023/03/21	14.2	75.19	19	75.89	74.50	-4.8	1,156	-0.42%
2023/03/20	19	76.83	20	76.84	76.20	-1	1,129	-0.09%
2023/03/17	29.1	77.72	42.1	77.78	78.10	-13	1,107	-1.17%
2023/03/16	41	77.09	36.1	76.44	76.20	4.9	1,049	0.47%
2023/03/15	10.1	76.64	17	76.74	75.60	-6.9	1,014	-0.68%
2023/03/14	8	75.08	25	75.25	75.40	-17	996	-1.70%
2023/03/13	48	75.86	80.2	74.71	75.00	-32.2	983	-3.27%
2023/03/10	42.2	75.83	185.7	75.73	75.60	-143.5	941	-15.24%	大賣/鉅額交易
2023/03/09	36.6	76.62	56.2	77.00	75.40	-19.7	900	-2.19%
2023/03/08	89.1	76.52	39.4	77.28	77.30	49.7	850	5.84%
2023/03/07	29	74.20	31.2	73.85	73.50	-2.2	794	-0.28%
2023/03/06	129	73.05	15.4	72.88	72.80	113.6	764	14.86%	大買/鉅額交易
2023/03/03	32.3	71.76	137.5	71.64	71.50	-105.2	737	-14.26%	大賣/鉅額交易
2023/03/02	52.2	71.76	33	71.49	71.70	19.2	708	2.70%
2023/03/01	80.2	69.93	45	70.66	71.40	35.1	648	5.42%
2023/02/24	46.7	68.91	60.1	68.51	68.50	-13.4	593	-2.26%
2023/02/23	210.3	69.46	31.1	69.02	70.00	179.2	552	32.44%	大買/鉅額交易
2023/02/22	23.2	67.80	32.8	67.53	67.80	-9.5	456	-2.09%
2023/02/21	6	65.52	22.1	65.72	65.80	-16.1	395	-4.07%
2023/02/20	0	0.00	3	63.10	63.10	-3	354	-0.85%
2023/02/17	6	62.10	15	61.79	62.10	-9	343	-2.62%
2023/02/16	12	61.37	3	61.43	61.60	9	340	2.64%
2023/02/15	4	60.83	11.2	61.18	61.10	-7.2	341	-2.09%
2023/02/13	2	61.55	0	0.00	61.40	2	343	0.58%
2023/02/10	19	63.78	24	63.70	62.70	-5	338	-1.47%
2023/02/09	1.1	62.86	15.1	62.61	63.40	-14	313	-4.47%
2023/02/08	1.1	59.82	7	60.30	59.70	-5.9	280	-2.12%
2023/02/07	4	59.90	2	60.35	60.40	2	277	0.72%
2023/02/06	0	0.00	1	61.50	61.50	-1	264	-0.38%
2023/02/03	0	61.00	0	0.00	61.10	0	260	0.02%
2023/02/02	7	60.14	3	60.20	60.30	4	257	1.55%
2023/02/01	1	60.30	0	0.00	60.30	1	258	0.39%
2023/01/31	6	60.25	0	0.00	60.30	6	254	2.36%
2023/01/30	1	60.30	0	0.00	60.50	1	252	0.40%
2023/01/17	0	0.00	1	60.20	60.20	-1	249	-0.40%
2023/01/16	1	60.10	2	60.15	60.40	-1	247	-0.40%
2023/01/13	1	60.40	4	60.41	60.20	-3	247	-1.23%
2023/01/12	0.4	61.00	4	61.48	60.80	-3.6	244	-1.47%
2023/01/11	4.1	61.60	3.2	61.38	61.50	0.9	241	0.37%
2023/01/10	0	0.00	10.1	58.75	59.00	-10.1	219	-4.58%
2023/01/09	0	0.00	0.1	59.15	58.60	-0.1	219	-0.05%
2023/01/06	1	60.00	1	59.50	59.30	0	217	0.00%
2023/01/04	4	59.48	0	0.00	59.40	4	218	1.83%
2023/01/03	2	59.30	0	0.00	59.50	2	221	0.90%
2022/12/30	1	59.00	1	59.00	59.00	0	222	0.00%
2022/12/29	0	0.00	11	58.58	58.80	-11	221	-4.98%
2022/12/28	1	59.10	1	60.90	59.20	0	221	0.00%
2022/12/27	2	60.10	18	60.39	60.20	-16	217	-7.34%
2022/12/26	0.1	59.36	11	59.35	59.50	-10.9	209	-5.19%
2022/12/23	1	57.30	1	58.00	58.20	0	207	0.00%
2022/12/22	0	0.00	1	57.70	57.60	-1	208	-0.48%
2022/12/21	1	56.90	1	57.20	57.40	0	214	0.00%
2022/12/20	2	57.60	2	57.40	56.90	0	219	0.00%
2022/12/16	1	59.00	2	59.30	58.50	-1	239	-0.42%
2022/12/15	1	60.20	21	59.90	60.00	-20	236	-8.45%
2022/12/14	0	0.00	0.1	58.85	59.00	-0.1	232	-0.04%
2022/12/13	0	0.00	11	58.75	58.60	-11	231	-4.76%
2022/12/12	2	58.00	3	58.07	58.50	-1	234	-0.43%
2022/12/09	6	58.35	0	0.00	57.90	6	236	2.54%
2022/12/08	0.1	57.30	4	58.05	58.00	-3.9	247	-1.56%
2022/12/05	0	0.00	3	58.30	58.30	-3	266	-1.13%
2022/12/01	0	0.00	1	57.90	57.70	-1	271	-0.37%
2022/11/30	5	57.30	4	57.43	57.60	1	279	0.36%
2022/11/28	0	0.00	1	56.50	57.00	-1	277	-0.36%
2022/11/24	1	57.20	3	56.97	56.90	-2	277	-0.72%
2022/11/23	4	56.88	4	57.00	57.10	0	279	0.00%
2022/11/22	5	55.62	3	55.83	56.00	2	285	0.70%
2022/11/21	2	56.59	0	0.00	55.80	2	292	0.69%
2022/11/18	0.1	56.50	9	56.74	56.70	-8.9	298	-2.98%
2022/11/17	0	0.00	3.1	56.26	56.50	-3.1	300	-1.03%
2022/11/16	3	55.70	4	55.53	55.50	-1	300	-0.34%
2022/11/15	0	0.00	1	55.80	55.80	-1	307	-0.32%
2022/11/14	0	0.00	5.1	56.09	55.90	-5.1	310	-1.64%
2022/11/11	1	55.70	0	0.00	55.80	1	315	0.32%
2022/11/10	0	0.00	8	55.65	55.60	-8	316	-2.53%
2022/11/09	0	0.00	9	55.96	55.50	-9	320	-2.81%
2022/11/08	16	54.56	9	54.80	54.70	7	320	2.18%
2022/11/04	8	53.96	6	54.32	54.20	2	350	0.57%
2022/11/03	11.1	53.82	15	53.83	54.10	-4	356	-1.11%
2022/11/02	1	53.50	5	53.80	54.10	-4	362	-1.10%
2022/11/01	2	52.90	2	52.90	53.00	0	370	0.00%
2022/10/31	14	53.36	2	53.30	53.00	12	382	3.14%
2022/10/28	2	52.75	13	52.35	52.20	-11	395	-2.78%
2022/10/26	1	49.60	0	0.00	49.80	1	435	0.23%
2022/10/25	2.1	49.68	0	0.00	49.70	2.1	449	0.47%
2022/10/24	1	50.00	1	50.20	50.00	0	510	0.00%
2022/10/21	1	49.95	1	49.85	49.80	0	518	0.00%
2022/10/20	2	50.10	1	49.95	50.10	1	531	0.19%
2022/10/19	4	50.73	4.3	50.86	50.50	-0.3	555	-0.05%
2022/10/18	2	50.85	2	50.90	50.90	0	565	0.00%
2022/10/14	1	50.30	3	50.63	50.60	-2	608	-0.33%
2022/10/13	7.1	50.24	4	50.08	49.90	3.1	648	0.48%
2022/10/12	4	50.88	2.1	50.90	51.00	1.9	706	0.27%
2022/10/11	7	51.33	3	51.27	51.10	4	785	0.51%
2022/10/07	8	52.54	0	0.00	52.90	8	793	1.01%
2022/10/06	0.2	52.70	0	0.00	52.70	0.2	801	0.02%
2022/10/05	4	52.80	0	0.00	52.50	4	814	0.49%
2022/10/04	0	0.00	1	52.10	52.20	-1	837	-0.12%
2022/09/30	0	0.00	2	51.20	52.00	-2	913	-0.22%
2022/09/29	2	51.80	1	51.80	51.90	1	958	0.10%
2022/09/28	4.1	51.83	1	51.40	51.30	3.1	1,059	0.30%
2022/09/27	9.1	52.04	4	52.53	52.70	5.1	1,107	0.46%
2022/09/26	24.4	53.16	15	52.93	52.40	9.4	1,143	0.82%
2022/09/23	16.1	55.92	1	55.10	55.10	15.1	1,202	1.26%
2022/09/22	7	56.66	3	57.03	57.30	4	1,241	0.32%
2022/09/21	12	57.28	1	57.50	57.30	11	1,255	0.88%
2022/09/20	0	0.00	3	57.80	57.50	-3	1,253	-0.24%
2022/09/19	3	57.80	0	0.00	57.60	3	1,255	0.24%
2022/09/16	1	59.10	0	0.00	58.60	1	1,252	0.08%
2022/09/15	8	59.51	8	59.76	59.00	0	1,250	0.00%
2022/09/14	4	58.68	3	58.40	58.80	1	1,237	0.08%
2022/09/13	3	58.57	18	58.02	58.50	-15	1,231	-1.22%
2022/09/12	0	0.00	12	57.46	57.40	-12	1,225	-0.98%
2022/09/08	6.3	56.99	5	57.33	57.10	1.3	1,223	0.11%
2022/09/07	8	56.58	6	56.90	56.50	2	1,221	0.16%
2022/09/06	17.2	56.58	26	56.77	57.40	-8.9	1,220	-0.72%
2022/09/05	3	57.10	2	57.70	57.10	1	1,217	0.08%
2022/09/02	2	57.40	20	57.54	57.50	-18	1,223	-1.47%
2022/09/01	22	57.07	1	57.00	57.10	21	1,222	1.72%
2022/08/31	0	0.00	3	57.20	57.20	-3	1,230	-0.24%
2022/08/30	2	57.35	2	57.40	57.30	0	1,236	0.00%
2022/08/29	6	56.75	25	57.24	56.60	-19	1,235	-1.54%
2022/08/26	1	58.30	20	58.00	58.00	-19	1,225	-1.55%
2022/08/25	5	58.06	15	58.12	58.30	-10	1,222	-0.82%
2022/08/24	0	0.00	21	57.43	57.60	-21	1,218	-1.72%
2022/08/23	6.1	56.98	1	57.40	57.00	5.1	1,214	0.42%
2022/08/22	0.1	57.40	9	57.43	57.40	-8.9	1,215	-0.73%
2022/08/19	11	57.02	13	57.10	57.00	-2	1,209	-0.17%
2022/08/18	30	56.69	0	0.00	56.80	30	1,208	2.48%
2022/08/17	16	56.84	4	56.85	56.80	12	1,203	1.00%
2022/08/16	10	57.06	12	57.15	57.00	-2	1,200	-0.17%
2022/08/15	5	56.98	7	57.26	57.20	-2	1,196	-0.17%
2022/08/12	23	57.23	11	57.39	57.40	12	1,192	1.01%
2022/08/11	21	59.48	29	59.28	59.70	-8	1,183	-0.68%
2022/08/10	10	58.78	10	58.85	58.80	0	1,173	0.00%
2022/08/09	18	58.39	0	0.00	58.70	18	1,167	1.54%
2022/08/08	20	58.20	0	0.00	58.20	20	1,162	1.72%
2022/08/05	11	58.36	28	58.31	58.60	-17	1,156	-1.47%
2022/08/04	15.1	57.37	3	57.23	57.70	12.1	1,147	1.05%
2022/08/03	18.2	57.50	33	57.35	57.40	-14.8	1,132	-1.31%
2022/08/02	40.3	58.34	116	57.94	58.10	-75.7	1,121	-6.75%	大賣/
2022/08/01	15	60.17	45	60.10	59.90	-30	1,096	-2.74%
2022/07/29	221	60.00	56	60.28	60.30	165	1,084	15.22%	大買/鉅額交易
2022/07/28	8	65.18	7	65.21	64.90	1	1,025	0.10%
2022/07/27	1	65.50	3	64.77	65.50	-2	1,019	-0.20%
2022/07/26	17	64.41	7	63.90	63.70	10	1,008	0.99%
2022/07/25	15	64.99	8	65.15	64.90	7	986	0.71%
2022/07/22	9	64.93	9	64.97	64.40	0	981	0.00%
2022/07/21	13	66.05	26.1	65.67	65.80	-13.1	973	-1.34%
2022/07/20	24	66.84	15.2	67.03	66.00	8.9	956	0.93%
2022/07/19	50	66.80	39	66.48	65.90	11	926	1.19%
2022/07/18	50	65.49	49.1	65.29	66.40	1	874	0.11%
2022/07/15	6	61.58	6	61.98	61.80	0	828	0.00%
2022/07/14	1	60.20	2	61.15	61.40	-1	862	-0.12%
2022/07/13	7	60.63	5	60.74	60.30	2	862	0.23%
2022/07/12	27	60.39	16	60.19	59.90	11	861	1.28%
2022/07/11	8.1	63.61	18.2	63.24	62.20	-10.2	868	-1.17%
2022/07/08	16	63.99	100	63.42	63.10	-84	912	-9.21%
2022/07/07	55.1	64.37	28	63.89	64.70	27.1	921	2.93%
2022/07/06	47.1	63.96	63	63.73	62.30	-15.9	881	-1.80%
2022/07/05	35.1	62.10	37	62.01	63.60	-1.9	788	-0.25%
2022/07/04	24	61.42	16	61.44	60.60	8	736	1.09%
2022/07/01	110	63.59	51.1	62.71	60.00	58.9	704	8.36%	大買/
2022/06/30	37	62.18	132.3	61.39	62.40	-95.3	636	-14.98%	大賣/
2022/06/29	52.1	60.69	34.3	60.41	60.20	17.8	586	3.03%
2022/06/28	2	57.85	1	58.20	58.10	1	573	0.17%
2022/06/27	3	57.97	7	58.27	58.40	-4	576	-0.69%
2022/06/24	2	57.10	3	57.80	57.10	-1	575	-0.17%
2022/06/23	0.1	57.00	12	57.40	57.50	-11.9	576	-2.06%
2022/06/22	0.3	57.00	17	56.84	57.50	-16.7	579	-2.88%
2022/06/21	7.1	57.24	1	58.00	58.00	6.1	577	1.05%
2022/06/20	0.2	57.00	6	57.40	56.70	-5.8	580	-1.00%
2022/06/17	0	0.00	5.1	58.01	58.30	-5.1	576	-0.88%
2022/06/16	5	59.20	7	60.26	58.90	-2	576	-0.35%
2022/06/15	0	0.00	8	60.23	60.00	-8	576	-1.39%
2022/06/14	4	60.38	1	61.00	60.70	3	581	0.52%
2022/06/13	10	60.94	4	62.15	62.20	6	578	1.04%
2022/06/10	1	61.00	1	61.70	61.70	0	575	0.00%
2022/06/09	0	61.90	10	61.68	61.70	-10	577	-1.73%
2022/06/08	1.1	60.59	26.2	60.60	61.10	-25.1	571	-4.39%
2022/06/07	2	59.50	7	59.47	59.40	-5	569	-0.88%
2022/06/06	0	0.00	1	59.50	59.50	-1	570	-0.18%
2022/06/02	6	59.95	5	59.68	59.60	1	579	0.18%
2022/06/01	20	60.52	25	60.55	60.50	-5	585	-0.85%
2022/05/31	1	60.30	15	60.49	60.40	-14	586	-2.39%
2022/05/30	2	60.25	13.1	60.41	60.50	-11.1	591	-1.88%
2022/05/27	14	59.48	0	0.00	59.40	14	597	2.34%
2022/05/26	5	59.56	4	59.93	59.00	1	604	0.17%
2022/05/25	4	58.68	2	58.60	59.00	2	609	0.33%
2022/05/24	3	59.10	6	58.70	58.70	-3	626	-0.48%
2022/05/23	7	59.34	10	59.50	59.40	-3	640	-0.47%
2022/05/20	4	59.90	10	60.59	59.60	-6	652	-0.92%
2022/05/19	4	59.45	7	60.33	60.50	-3	667	-0.45%
2022/05/18	3	60.47	19	60.54	60.20	-16	672	-2.38%
2022/05/17	5	59.48	0	0.00	59.60	5	685	0.73%
2022/05/16	10	58.80	1	60.00	60.00	9	715	1.26%
2022/05/13	8	57.53	8	57.98	58.40	0	760	0.00%
2022/05/12	22.4	57.37	51	57.61	57.20	-28.6	827	-3.46%
2022/05/11	8	57.38	10	58.25	57.40	-2	1,015	-0.20%
2022/05/10	9	57.10	2	57.10	57.80	7	1,156	0.61%
2022/05/09	31.1	58.11	8	57.55	57.80	23.1	1,168	1.98%
2022/05/06	5	59.28	4	58.78	59.40	1	1,205	0.08%
2022/05/05	8	59.34	5	59.20	59.80	3	1,226	0.24%
2022/05/04	6	59.40	1	59.60	59.20	5	1,237	0.40%
2022/05/03	29	59.61	2	59.60	59.60	27	1,252	2.16%
2022/04/29	39	59.65	4	59.50	59.60	35	1,260	2.78%
2022/04/28	7	59.13	6	59.05	58.90	1	1,263	0.08%
2022/04/27	20	58.12	18	58.22	58.30	2	1,268	0.16%
2022/04/26	9	59.67	32	59.60	59.60	-23	1,260	-1.82%
2022/04/25	20	60.65	27	60.80	60.40	-7	1,253	-0.56%
2022/04/22	6	63.32	9	62.99	62.50	-3	1,243	-0.24%
2022/04/21	52	64.32	14	65.47	63.40	38	1,237	3.07%
2022/04/20	12	64.26	73.4	63.47	65.00	-61.4	1,203	-5.10%
2022/04/19	3	61.87	7	61.81	61.80	-4	1,162	-0.34%
2022/04/18	34	61.61	10	61.31	61.60	24	1,155	2.08%
2022/04/15	57	62.92	291	62.63	62.70	-234	1,147	-20.40%	大賣/鉅額交易
2022/04/14	41	63.87	46.1	63.96	65.20	-5.1	1,117	-0.46%
2022/04/13	19	62.38	37.1	62.32	62.40	-18.1	1,043	-1.73%
2022/04/12	32	58.40	8	58.45	58.20	24	993	2.42%
2022/04/11	4	58.73	1	59.00	59.20	3	989	0.30%
2022/04/08	7	57.97	0	0.00	58.20	7	983	0.71%
2022/04/07	20	57.91	16	57.83	57.70	4	984	0.41%
2022/04/06	0	0.00	1	57.80	57.60	-1	980	-0.10%
2022/04/01	2	57.00	1	57.40	57.10	1	979	0.10%
2022/03/31	1	57.10	10	57.34	57.10	-9	978	-0.92%
2022/03/30	8	57.74	2	57.70	57.80	6	975	0.62%
2022/03/28	2	57.40	10	57.60	57.40	-8	968	-0.83%
2022/03/25	1	58.40	1	58.40	58.40	0	965	0.00%
2022/03/23	12	58.33	15	58.53	58.20	-3	963	-0.31%
2022/03/22	3	57.70	0	0.00	57.80	3	962	0.31%
2022/03/18	4	58.60	0	59.50	58.30	4	963	0.41%
2022/03/17	1	58.00	5	58.90	58.80	-4	961	-0.42%
2022/03/16	5	57.14	0	0.00	56.60	5	955	0.52%
2022/03/15	3.2	56.72	0	0.00	56.60	3.2	951	0.34%
2022/03/14	7	57.70	0	0.00	57.70	7	947	0.74%
2022/03/11	10	58.39	0	0.00	58.50	10	943	1.06%
2022/03/10	4	59.75	2	59.80	59.30	2	939	0.22%
2022/03/09	4	58.30	2	58.55	58.70	2	933	0.22%
2022/03/08	9.2	57.87	45	59.12	57.50	-35.8	932	-3.84%
2022/03/07	2.2	59.30	15	58.82	59.20	-12.8	923	-1.39%
2022/03/04	9	61.40	3	61.10	61.10	6	911	0.66%
2022/03/03	1	62.00	0	0.00	62.10	1	909	0.11%
2022/03/02	9	61.22	3	61.17	61.10	6	905	0.66%
2022/03/01	10	62.86	3	62.77	62.60	7	896	0.78%
2022/02/25	2	63.55	7	63.30	63.10	-5	887	-0.56%
2022/02/24	11.1	63.50	4	62.25	62.20	7.1	879	0.80%
2022/02/23	7.1	65.40	2	65.15	65.60	5.1	862	0.59%
2022/02/22	5	63.56	2.2	63.85	64.10	2.8	848	0.33%
2022/02/21	61.2	63.78	20.2	64.32	63.40	41	837	4.90%
2022/02/18	7	65.07	13	65.23	65.50	-6	823	-0.73%
2022/02/17	31.1	65.71	21	65.86	66.10	10.1	820	1.23%
2022/02/16	27.1	66.89	19	66.88	67.90	8	801	1.00%
2022/02/15	72.2	65.82	18	66.17	64.70	54.2	769	7.04%
2022/02/14	55.3	68.59	99.1	69.83	66.50	-43.9	723	-6.06%
2022/02/11	157.7	69.69	199	69.88	70.90	-41.4	653	-6.33%	大買/大賣/
2022/02/10	45	68.77	108.1	68.39	69.70	-63.1	468	-13.46%	大賣/
2022/02/09	3	63.43	7	63.54	63.40	-4	334	-1.19%
2022/02/08	16	63.36	56.4	63.34	62.90	-40.4	321	-12.58%
2022/02/07	5	60.02	55	60.13	61.10	-50	285	-17.53%
2022/01/26	26.1	58.98	22	59.04	58.30	4.1	264	1.53%
2022/01/25	14	58.97	7	58.59	58.30	7	256	2.73%
2022/01/24	3	57.73	1	58.50	58.20	2	255	0.78%
2022/01/21	1	57.30	23	57.59	57.60	-22	261	-8.42%
2022/01/20	0.1	57.93	16	57.39	58.00	-15.9	257	-6.16%
2022/01/19	1	56.50	11	56.75	56.80	-10	249	-4.00%
2022/01/18	38	56.50	0	0.00	56.60	38	249	15.21%
2022/01/17	10	56.20	1	56.20	56.00	9	245	3.66%
2022/01/14	15	55.39	2	55.60	55.50	13	249	5.22%
2022/01/13	0	0.00	4	56.00	56.20	-4	247	-1.62%
2022/01/11	26	55.98	1	55.90	55.80	25	242	10.31%
2022/01/10	4	56.35	10	56.34	56.30	-6	239	-2.50%
2022/01/07	40	56.05	11	55.92	56.20	29	237	12.21%
2022/01/06	3	55.77	1	55.50	55.50	2	236	0.85%
2022/01/05	26	56.05	1	55.90	55.90	25	238	10.49%
2022/01/04	55	55.41	2	55.30	55.60	53	237	22.29%
2022/01/03	52	55.22	32	55.03	55.10	20	245	8.14%
2021/12/30	10.3	54.48	64	54.64	54.60	-53.7	243	-22.07%
2021/12/29	1	55.30	11	54.66	54.50	-10	240	-4.16%
2021/12/24	0	0.00	16	53.73	53.80	-16	235	-6.79%
2021/12/22	1	53.80	0	0.00	53.80	1	236	0.42%
2021/12/21	1	53.10	0	0.00	53.80	1	236	0.42%
2021/12/20	8	53.18	0	0.00	53.50	8	236	3.39%
2021/12/17	12	53.36	1	53.50	53.70	11	234	4.69%
2021/12/16	2	53.85	13	54.02	54.00	-11	231	-4.74%
2021/12/15	24	53.54	9	53.86	54.10	15	230	6.50%
2021/12/14	0	0.00	13	52.60	53.20	-13	226	-5.74%
2021/12/09	1	53.10	0	0.00	53.10	1	221	0.45%
2021/12/08	2	53.60	0	0.00	53.10	2	221	0.90%
2021/12/07	1	52.60	0	0.00	53.20	1	219	0.45%
2021/12/06	1	52.60	0	0.00	53.10	1	218	0.46%
2021/12/03	2	53.10	0	0.00	53.20	2	220	0.91%
2021/12/01	0	0.00	3	52.50	52.60	-3	220	-1.36%
2021/11/30	1	52.00	2	52.40	52.30	-1	220	-0.45%
2021/11/29	2	51.50	0	0.00	51.70	2	220	0.91%
2021/11/26	11	52.48	1	52.30	52.50	10	218	4.57%
2021/11/25	4	53.18	6	53.50	53.00	-2	219	-0.91%
2021/11/22	0	0.00	0	54.50	54.50	0	221	-0.01%
2021/11/19	1	54.30	0	0.00	54.30	1	221	0.45%
2021/11/18	6	54.28	0	0.00	54.30	6	221	2.71%
2021/11/17	20	54.25	1.3	54.45	54.40	18.7	219	8.51%
2021/11/16	0	0.00	10	54.01	54.50	-10	215	-4.64%
2021/11/15	0	0.00	4.1	53.35	53.20	-4.1	211	-1.91%
2021/11/12	0.5	53.30	1	52.80	52.90	-0.5	212	-0.23%
2021/11/11	1	52.90	0	0.00	53.20	1	214	0.47%
2021/11/10	2	52.70	2	52.90	53.00	0	219	0.00%
2021/11/09	11.1	52.82	21	53.00	53.10	-9.9	221	-4.49%
2021/11/08	0	54.50	25.1	54.31	54.70	-25.1	213	-11.74%
2021/11/05	15	52.93	2	53.70	53.90	13	205	6.34%
2021/11/04	38.1	53.26	6	54.10	53.20	32.1	201	15.92%
2021/11/03	2	53.00	1	52.80	53.10	1	195	0.51%
2021/11/02	3	53.27	1	53.20	52.90	2	193	1.03%
2021/11/01	16	53.49	28	53.10	53.40	-12	188	-6.36%
2021/10/29	14	51.64	7	51.96	52.40	7	173	4.05%
2021/10/26	5	51.00	0	0.00	51.20	5	164	3.03%
2021/10/22	6	50.85	0	0.00	51.20	6	163	3.67%
2021/10/21	11	51.34	1	51.20	51.30	10	157	6.35%
2021/10/19	3	51.70	0	0.00	51.80	3	157	1.91%
2021/10/18	1	51.70	1	51.90	51.70	0	157	0.00%
2021/10/15	3	51.90	0	0.00	52.10	3	156	1.91%
2021/10/14	4	51.60	0	0.00	51.70	4	155	2.57%
2021/10/13	7	52.91	0	0.00	52.50	7	153	4.55%
2021/10/12	0	0.00	5	53.20	52.90	-5	150	-3.33%
2021/10/08	6	53.52	9	53.48	52.80	-3	146	-2.05%
2021/10/07	1	50.70	3	50.57	50.70	-2	134	-1.49%
2021/10/06	2	50.10	2	50.20	50.30	0	134	0.00%
2021/10/05	2	49.55	0	0.00	49.60	2	136	1.47%
2021/10/04	0	0.00	10	49.45	49.55	-10	136	-7.32%
2021/10/01	5	49.50	0	0.00	49.40	5	137	3.65%
2021/09/30	1	49.70	0	0.00	49.75	1	136	0.73%
2021/09/29	5	49.80	0	0.00	49.55	5	137	3.63%
2021/09/27	0	0.00	2	50.35	50.10	-2	138	-1.44%
2021/09/24	1	50.50	0	0.00	50.60	1	138	0.72%
2021/09/23	0	0.00	6	50.23	50.50	-6	140	-4.27%
2021/09/22	9	49.40	7	49.92	49.95	2	142	1.41%
2021/09/16	0	0.00	1	50.40	50.20	-1	153	-0.65%
2021/09/15	5	49.80	0	0.00	49.85	5	154	3.23%
2021/09/14	1	50.00	0	0.00	50.30	1	156	0.64%
2021/09/13	1	50.20	0	0.00	50.20	1	156	0.64%
2021/09/09	1	49.55	0	0.00	49.50	1	157	0.63%
2021/09/08	3	50.10	1	49.70	49.35	2	158	1.26%
2021/09/07	1.1	49.35	0	0.00	49.15	1.1	157	0.69%
2021/09/06	1	49.75	0	0.00	49.55	1	156	0.64%
2021/09/03	2.1	49.51	0	0.00	49.45	2.1	156	1.33%
2021/09/02	10	49.60	0	0.00	49.70	10	156	6.37%
2021/09/01	3.1	49.52	0	0.00	49.50	3.1	156	1.97%
2021/08/31	6.1	50.12	0	0.00	49.95	6.1	153	3.97%
2021/08/30	0	0.00	1	50.70	50.90	-1	153	-0.65%
2021/08/27	1	49.20	1	50.10	50.10	0	150	0.00%
2021/08/26	1	49.15	0	0.00	49.15	1	150	0.69%
2021/08/25	1	49.20	0	0.00	49.20	1	149	0.67%
2021/08/24	1	49.00	1	49.20	49.30	0	154	0.00%
2021/08/23	25	49.12	1	49.00	49.00	24	154	15.53%
2021/08/20	1.1	49.41	0	0.00	49.05	1.1	153	0.72%
2021/08/19	2.1	49.23	0	0.00	49.55	2.1	152	1.37%
2021/08/18	0.1	49.37	0.2	49.36	49.95	-0.1	148	-0.04%
2021/08/17	2.2	49.07	0	0.00	49.65	2.2	146	1.50%
2021/08/16	5.2	49.33	2	49.28	49.30	3.2	143	2.23%
2021/08/13	1.1	50.15	12	50.41	50.00	-10.9	137	-7.94%
2021/08/12	1	50.50	0	0.00	50.40	1	137	0.73%
2021/08/11	1.1	50.53	1	50.40	50.40	0.1	138	0.07%
2021/08/10	13	50.73	7	50.90	50.50	6	142	4.22%
2021/08/09	5.1	51.90	0	0.00	51.40	5.1	148	3.44%
2021/08/05	1	52.10	0	0.00	52.00	1	154	0.65%
2021/08/04	1.2	52.19	0	0.00	52.40	1.2	164	0.71%
2021/08/03	2.1	52.50	0	0.00	52.50	2.1	169	1.24%
2021/07/30	0	0.00	2	55.10	55.10	-2	160	-1.24%
2021/07/29	2	55.20	6	55.25	55.20	-4	163	-2.44%
2021/07/28	0	0.00	1	55.60	55.30	-1	165	-0.61%
2021/07/27	0	0.00	2	55.55	55.50	-2	169	-1.18%
2021/07/26	0	0.00	12	55.23	55.40	-12	179	-6.70%
2021/07/23	5	55.00	2	55.10	55.00	3	179	1.67%
2021/07/22	3	55.00	0	0.00	55.00	3	179	1.67%
2021/07/20	0	0.00	2	54.50	54.80	-2	183	-1.09%
2021/07/19	4	54.90	0	0.00	55.00	4	184	2.17%
2021/07/15	1	55.30	0	0.00	55.30	1	195	0.51%
2021/07/14	0.1	55.20	7	55.30	55.20	-6.9	197	-3.49%
2021/07/12	14.1	54.88	2	55.10	54.70	12.1	202	5.99%
2021/07/09	5	54.82	3.1	54.84	54.90	1.9	204	0.95%
2021/07/08	4	54.83	0	0.00	54.70	4	209	1.91%
2021/07/07	0	0.00	2	55.10	55.20	-2	214	-0.93%
2021/07/06	5	54.80	0	0.00	54.80	5	227	2.20%
2021/07/05	8	55.11	0	0.00	54.90	8	231	3.45%
2021/07/02	0	0.00	2	54.90	55.40	-2	242	-0.82%
2021/07/01	2	55.60	0	0.00	55.10	2	246	0.81%
2021/06/30	0	56.00	0	0.00	55.90	0	249	0.00%
2021/06/28	16	56.10	2	56.90	56.10	14	256	5.47%
2021/06/25	0	0.00	7	56.70	56.60	-7	255	-2.73%
2021/06/21	0	0.00	4	54.93	54.80	-4	278	-1.44%
2021/06/18	1	54.90	0	0.00	55.00	1	281	0.36%
2021/06/16	0	0.00	2	54.50	54.80	-2	292	-0.68%
2021/06/15	2	54.80	0	0.00	54.70	2	293	0.68%
2021/06/07	2	54.90	2	55.30	55.10	0	298	0.00%
2021/06/03	0	0.00	1	55.10	55.40	-1	299	-0.33%
2021/06/02	8	55.43	5	55.00	55.30	3	299	1.00%
2021/06/01	1	56.20	1	55.70	55.70	0	299	0.00%
2021/05/31	0	0.00	2	54.90	54.90	-2	295	-0.68%
2021/05/27	0.3	54.10	0	0.00	53.90	0.3	297	0.10%
2021/05/25	1	54.70	1	54.60	54.60	0	302	0.00%
2021/05/21	0	0.00	14	54.35	54.60	-14	305	-4.58%
2021/05/20	0.3	53.80	26	54.11	54.00	-25.7	307	-8.37%
2021/05/19	0	0.00	6	54.58	54.80	-6	306	-1.96%
2021/05/18	8	52.58	1	55.00	54.90	7	305	2.29%
2021/05/17	4.1	52.74	4	52.03	52.20	0.1	310	0.03%
2021/05/14	2	53.90	0	0.00	54.00	2	305	0.65%
2021/05/12	0	0.00	1	52.90	53.50	-1	303	-0.33%
2021/05/11	1.2	54.80	13	55.12	54.70	-11.8	294	-4.01%
2021/05/10	2	55.80	1	56.00	55.70	1	291	0.34%
2021/05/07	1	55.90	3	56.00	56.10	-2	290	-0.69%
2021/05/06	0	0.00	12	55.52	55.00	-12	287	-4.17%
2021/05/04	2.1	54.06	1	54.50	55.20	1.1	284	0.39%
2021/05/03	47	56.31	3	56.13	56.20	44	278	15.82%
2021/04/29	0	0.00	1	55.70	55.70	-1	268	-0.37%
2021/04/28	3	55.50	3	55.90	56.10	0	268	0.00%
2021/04/27	0	0.00	10	55.80	55.90	-10	269	-3.71%
2021/04/26	0	0.00	6	55.88	55.80	-6	269	-2.22%
2021/04/23	1	55.00	0	0.00	55.30	1	268	0.37%
2021/04/22	24.2	54.71	8	55.55	54.80	16.2	269	6.02%
2021/04/21	2	55.75	0	0.00	55.50	2	261	0.77%
2021/04/20	0.2	56.10	0	0.00	56.50	0.2	259	0.08%
2021/04/19	6	56.10	0	0.00	56.20	6	261	2.29%
2021/04/16	2	56.40	6	56.40	56.50	-4	259	-1.54%
2021/04/15	0	0.00	10	56.00	56.70	-10	258	-3.87%
2021/04/14	4	56.03	3	55.60	56.00	1	254	0.39%
2021/04/13	1	56.50	6	56.82	56.20	-5	249	-2.00%
2021/04/12	16	56.51	63	56.96	57.00	-47	243	-19.30%
2021/04/09	10	56.25	3	56.57	56.40	7	233	3.00%
2021/04/08	67	56.36	8	56.25	56.30	59	228	25.87%
2021/04/07	1	55.00	7	54.94	55.20	-6	221	-2.71%
2021/04/06	2	55.00	0	0.00	54.90	2	217	0.92%
2021/04/01	1	55.00	1	54.90	54.90	0	213	0.00%
2021/03/31	2	55.00	1	55.00	55.00	1	210	0.47%
2021/03/30	10	54.65	3	54.73	54.80	7	206	3.39%
2021/03/29	10	54.80	2	54.80	54.80	8	201	3.96%
2021/03/26	4	54.65	1	54.50	55.00	3	196	1.53%
2021/03/25	32	55.03	15	55.31	54.80	17	188	9.03%
2021/03/24	5	54.52	7	54.11	54.50	-2	181	-1.10%
2021/03/23	2	53.95	4	53.75	53.70	-2	173	-1.15%
2021/03/22	7	53.56	25	53.93	54.10	-18	170	-10.57%
2021/03/19	3	52.63	16	52.62	52.90	-13	161	-8.06%
2021/03/18	6	52.60	21	52.52	52.70	-15	159	-9.39%
2021/03/17	3	52.50	6	52.50	52.50	-3	158	-1.89%
2021/03/16	3	52.07	1	52.20	52.30	2	156	1.28%
2021/03/15	13	52.12	3	52.07	52.20	10	156	6.39%
2021/03/12	12	52.03	1	52.00	52.00	11	155	7.08%
2021/03/11	2	52.05	5	52.02	52.10	-3	155	-1.93%
2021/03/10	3	51.90	0	0.00	52.00	3	155	1.93%
2021/03/09	3	51.90	0	0.00	51.80	3	154	1.94%
2021/03/08	3	52.13	2	52.10	52.10	1	153	0.65%
2021/03/05	8	52.24	1	52.30	52.10	7	152	4.58%
2021/03/04	0	0.00	1	52.00	52.20	-1	151	-0.66%
2021/03/02	1	51.70	3	51.63	51.70	-2	149	-1.34%
2021/02/26	3	51.47	6	51.68	51.30	-3	147	-2.03%
2021/02/25	1	52.40	3	52.27	52.20	-2	146	-1.37%
2021/02/24	2	52.15	1.3	52.16	51.90	0.8	145	0.52%
2021/02/23	6	51.67	5	52.04	52.50	1	143	0.70%
2021/02/22	1	51.70	0	0.00	51.80	1	140	0.71%
2021/02/19	10	51.20	0	0.00	51.30	10	137	7.27%
2021/02/17	8	51.05	13	50.89	51.00	-5	136	-3.66%
2021/02/05	4	52.45	1	52.90	52.70	3	128	2.34%
2021/02/04	12	52.12	14	52.06	52.90	-2	125	-1.59%
2021/02/03	0	0.00	2	51.70	51.70	-2	120	-1.65%
2021/02/02	2	51.80	1	51.80	51.80	1	120	0.83%
2021/02/01	46	51.49	2	51.50	51.60	44	121	36.27%
2021/01/29	1	51.10	1	51.30	51.40	0	119	0.00%
2021/01/28	0	0.00	0.1	51.20	51.40	-0.1	118	-0.04%
2021/01/26	1	51.00	1	51.00	51.10	0	117	0.00%
2021/01/25	1	51.00	1	50.90	51.20	0	118	0.00%
2021/01/22	1	50.70	1	50.80	50.80	0	117	0.00%
2021/01/19	1	51.10	0	0.00	51.30	1	114	0.87%
2021/01/18	0	0.00	8	50.93	51.20	-8	113	-7.05%
2021/01/15	2	51.15	1	51.90	51.30	1	111	0.89%
2021/01/14	0	0.00	1	51.30	51.70	-1	108	-0.92%
2021/01/13	1	51.20	2	51.15	51.10	-1	106	-0.94%
2021/01/12	3	51.07	4	51.05	51.20	-1	105	-0.95%
2021/01/11	1.1	50.76	27.1	50.65	50.90	-26	101	-25.71%
2021/01/08	1	51.00	0	0.00	50.90	1	100	1.00%
2021/01/07	1	50.60	0	0.00	50.80	1	97	1.02%
2021/01/06	20	50.79	2	51.01	50.60	18	97	18.49%
2021/01/05	0	0.00	1	50.90	50.90	-1	95	-1.04%
2021/01/04	4	50.70	3	50.70	50.80	1	94	1.06%
2020/12/31	1	50.80	1	50.70	50.70	0	91	0.00%
2020/12/30	3	50.77	1	50.70	50.70	2	90	2.20%
2020/12/29	1	51.50	1	51.20	51.10	0	84	0.00%
2020/12/28	1	51.30	9	51.33	51.40	-8	83	-9.56%
2020/12/25	1	51.20	1	51.20	51.30	0	82	0.00%
2020/12/24	2	50.85	9	50.99	51.00	-7	81	-8.57%
2020/12/22	2	51.00	1	51.00	50.90	1	82	1.21%
2020/12/21	6	51.00	1	51.20	51.00	5	85	5.82%
2020/12/18	20.1	50.93	1	51.10	51.00	19.1	86	22.18%
2020/12/17	1	51.20	0	0.00	51.30	1	81	1.23%
2020/12/15	2	51.30	0	0.00	51.20	2	83	2.41%
2020/12/14	1.1	51.29	0	0.00	51.40	1.1	82	1.33%
2020/12/11	1	51.50	0	0.00	51.40	1	82	1.21%
2020/12/08	5.1	52.00	0	0.00	52.10	5.1	79	6.44%
2020/12/07	16	51.81	1	51.90	52.10	15	79	18.84%
2020/12/03	7	51.70	0	0.00	51.70	7	79	8.81%
2020/12/02	2	51.60	0	0.00	51.60	2	79	2.51%
2020/11/30	1	52.10	4	52.00	52.00	-3	81	-3.66%
2020/11/27	3	51.80	1	52.00	52.00	2	82	2.41%
2020/11/26	1	51.90	0	0.00	52.10	1	82	1.21%
2020/11/24	2	52.30	5	52.34	52.40	-3	85	-3.51%
2020/11/23	1	51.80	0	0.00	51.80	1	83	1.20%
2020/11/20	1	51.60	2	51.60	51.60	-1	83	-1.20%
2020/11/19	1	51.60	2	51.50	51.50	-1	86	-1.16%
2020/11/18	1	51.50	2	51.50	51.40	-1	87	-1.14%
2020/11/17	0	0.00	1	51.30	51.20	-1	89	-1.12%
2020/11/13	1.1	50.80	1	50.60	50.80	0.1	92	0.11%
2020/11/12	2	50.60	0	0.00	50.70	2	92	2.15%
2020/11/11	1	50.50	12	50.53	50.70	-11	94	-11.63%
2020/11/10	1	50.40	2	50.70	50.60	-1	95	-1.05%
2020/11/09	4	50.30	5	50.30	50.10	-1	95	-1.05%
2020/11/06	2	50.80	2	50.80	50.40	0	95	0.00%
2020/11/05	1	50.30	1	50.50	50.60	0	98	0.00%
2020/11/04	1	50.30	1	50.50	50.60	0	102	0.00%
2020/11/03	4	50.33	1	50.60	50.40	3	103	2.90%
2020/11/02	3	50.37	7	50.39	50.30	-4	105	-3.79%
2020/10/30	3	50.57	2	50.70	50.80	1	106	0.94%
2020/10/27	0	0.00	1	51.20	51.20	-1	139	-0.72%
2020/10/26	1	51.20	2	51.25	51.30	-1	147	-0.68%
2020/10/23	1	51.20	0	0.00	51.30	1	152	0.66%
2020/10/22	2	51.30	1	51.60	51.30	1	161	0.62%
2020/10/21	2	51.70	4	51.50	51.70	-2	165	-1.21%
2020/10/20	0	0.00	1	51.20	51.20	-1	171	-0.58%
2020/10/19	2	51.30	1	51.20	51.30	1	178	0.56%
2020/10/16	2	51.40	2	51.25	51.20	0	185	0.00%
2020/10/15	1	51.40	4	51.28	51.30	-3	188	-1.59%
2020/10/14	1.7	51.49	1	51.20	51.20	0.7	192	0.37%
2020/10/13	2	51.50	0	0.00	51.20	2	198	1.01%
2020/10/12	1.2	51.83	1	51.60	51.60	0.2	200	0.09%
2020/10/08	2	51.75	1	51.60	51.70	1	203	0.49%
2020/10/07	2	51.70	1	51.60	51.70	1	205	0.49%
2020/10/06	1	51.40	1	51.50	51.50	0	209	0.00%
2020/10/05	3	51.00	1	51.50	51.40	2	212	0.94%
2020/09/30	1	51.00	1	51.10	50.90	0	217	0.00%
2020/09/29	1.1	50.81	1.6	50.77	50.80	-0.5	222	-0.22%
2020/09/28	8	50.70	1	50.80	50.70	7	226	3.09%
2020/09/25	12	50.54	2	50.80	50.30	10	232	4.30%
2020/09/24	4	50.93	1	51.20	50.80	3	231	1.29%
2020/09/23	2	51.90	0	0.00	51.60	2	228	0.87%
2020/09/22	2	52.00	1	52.00	51.90	1	229	0.43%
2020/09/21	11	52.19	1	52.10	52.20	10	231	4.33%
2020/09/18	1	52.30	0	0.00	52.30	1	236	0.42%
2020/09/16	1	52.50	0	0.00	52.30	1	240	0.42%
2020/09/15	4	52.40	0	0.00	52.60	4	241	1.66%
2020/09/14	1	52.40	5	52.56	52.50	-4	242	-1.65%
2020/09/11	1	52.80	10	52.40	52.40	-9	243	-3.70%
2020/09/09	1	52.30	1	52.20	52.30	0	249	0.00%
2020/09/04	2	52.45	1	52.50	52.50	1	257	0.39%
2020/09/02	1	52.80	0	0.00	52.80	1	261	0.38%
2020/09/01	1	52.80	0	0.00	53.20	1	274	0.36%
2020/08/31	1	53.60	0	0.00	53.20	1	276	0.36%
2020/08/28	0	0.00	3	53.20	53.60	-3	277	-1.08%
2020/08/27	3	53.20	0	0.00	53.20	3	293	1.02%
2020/08/26	0	0.00	2	53.10	53.20	-2	297	-0.67%
2020/08/25	1	52.50	0	0.00	53.30	1	299	0.33%
2020/08/24	0	0.00	2	52.40	52.50	-2	296	-0.67%
2020/08/21	0	0.00	8	52.20	52.60	-8	300	-2.66%
2020/08/20	2	52.00	1	53.20	52.20	1	308	0.32%
2020/08/19	1	53.00	0.3	53.00	53.00	0.7	307	0.23%
2020/08/18	3	53.03	0	0.00	53.10	3	306	0.98%
2020/08/14	1	52.70	0	0.00	52.80	1	307	0.33%
2020/08/11	1	53.10	1	53.10	52.80	0	304	0.00%
2020/08/10	0	0.00	4	53.10	53.20	-4	302	-1.32%
2020/08/06	1	53.40	0	0.00	53.40	1	300	0.33%
2020/08/04	1	53.60	0	0.00	53.40	1	299	0.33%
2020/08/03	0	0.00	3	53.47	53.70	-3	294	-1.02%
2020/07/31	13	57.32	1	57.40	57.40	12	285	4.20%
2020/07/30	1	57.60	1	57.80	57.40	0	272	0.00%
2020/07/29	10	57.40	4	57.40	57.50	6	267	2.25%
2020/07/28	35	57.24	53	57.55	56.90	-18	266	-6.77%
2020/07/27	22	57.87	11	57.68	57.60	11	260	4.22%
2020/07/24	8	58.23	0	0.00	58.00	8	259	3.08%
2020/07/23	1	58.20	13	58.42	58.50	-12	255	-4.70%
2020/07/22	4	58.00	10	57.90	58.00	-6	251	-2.38%
2020/07/21	0	0.00	17	57.65	57.80	-17	246	-6.91%
2020/07/20	3	57.50	4	57.60	57.50	-1	244	-0.41%
2020/07/17	1	57.70	2	57.70	57.50	-1	244	-0.41%
2020/07/16	8	57.20	4	57.25	57.30	4	244	1.64%
2020/07/15	1	57.00	5.1	57.10	56.90	-4.1	244	-1.66%
2020/07/14	11	57.17	2	57.10	57.00	9	246	3.65%
2020/07/13	1.1	56.92	7.2	57.19	57.40	-6.1	245	-2.49%
2020/07/10	17	56.82	11.1	56.95	56.90	5.9	246	2.40%
2020/07/09	10	57.35	10	57.26	57.20	0	247	0.00%
2020/07/08	19	57.06	2	56.90	57.20	17	243	6.99%
2020/07/07	1	56.50	19	56.44	56.60	-18	241	-7.46%
2020/07/06	3	56.47	0	0.00	56.70	3	240	1.25%
2020/07/03	0	0.00	5	55.96	56.30	-5	239	-2.09%
2020/07/02	1	55.60	0	0.00	55.70	1	239	0.42%
2020/07/01	4	55.10	0	0.00	55.40	4	240	1.66%
2020/06/30	3.5	54.89	0	0.00	55.10	3.5	239	1.46%
2020/06/29	3	54.70	1	54.60	54.70	2	244	0.82%
2020/06/24	1	55.40	0	0.00	55.60	1	239	0.42%
2020/06/22	2	56.15	0	0.00	56.10	2	238	0.84%
2020/06/19	6	56.10	0	0.00	56.20	6	242	2.48%
2020/06/18	1.4	56.00	1	56.00	56.00	0.4	244	0.15%
2020/06/17	2	56.00	2	56.00	55.80	0	244	0.00%
2020/06/16	10	56.54	4	57.20	56.10	6	247	2.42%
2020/06/15	2	55.85	3	55.83	56.00	-1	255	-0.39%
2020/06/12	2	54.65	4	55.20	55.80	-2	257	-0.78%
2020/06/11	6.1	55.96	3	56.10	55.80	3.1	258	1.21%
2020/06/10	0	0.00	11	56.38	56.30	-11	261	-4.21%
2020/06/09	2	56.50	12	56.72	56.40	-10	269	-3.71%
2020/06/08	28	57.81	13	57.63	57.00	15	277	5.41%
2020/06/05	6	57.00	25	56.97	56.90	-19	269	-7.06%
2020/06/04	2	56.80	2	56.70	56.80	0	272	0.00%
2020/06/03	12	57.32	16	57.29	56.50	-4	279	-1.43%
2020/06/02	0	0.00	2	56.00	56.00	-2	265	-0.75%
2020/05/29	2	54.80	0	0.00	54.90	2	266	0.75%
2020/05/28	3	54.83	1	55.50	54.70	2	271	0.74%
2020/05/27	7	55.17	8	55.45	55.40	-1	279	-0.36%
2020/05/26	3	53.87	2	54.10	54.10	1	286	0.35%
2020/05/25	4	53.55	0	0.00	53.80	4	287	1.39%
2020/05/22	1	53.80	2	53.80	53.70	-1	289	-0.35%
2020/05/21	0	0.00	2	54.00	54.00	-2	295	-0.68%
2020/05/20	0	0.00	4	53.50	53.50	-4	296	-1.35%
2020/05/18	1	53.30	1	53.30	53.30	0	304	0.00%
2020/05/15	0	0.00	5	53.48	53.50	-5	305	-1.64%
2020/05/14	4	53.45	6	53.57	53.40	-2	306	-0.65%
2020/05/12	2	54.00	0.3	54.30	54.00	1.7	308	0.54%
2020/05/11	1	54.60	2	54.30	54.50	-1	309	-0.32%
2020/05/08	3	54.17	2	54.20	54.10	1	308	0.32%
2020/05/07	2	53.80	0	0.00	54.00	2	308	0.65%
2020/05/06	1	54.10	0	0.00	53.80	1	309	0.32%
2020/05/05	3	53.70	1	53.70	53.60	2	310	0.64%
2020/05/04	7	53.84	4	53.63	53.60	3	308	0.97%
2020/04/30	4	54.48	1	54.50	54.50	3	306	0.98%
2020/04/29	0	0.00	1	53.70	53.90	-1	307	-0.33%
2020/04/28	5	53.22	0	0.00	53.30	5	306	1.63%
2020/04/27	2	52.65	2	52.90	53.00	0	314	0.00%
2020/04/24	1	52.10	0	0.00	52.50	1	313	0.32%
2020/04/23	10	52.30	0	0.00	52.40	10	314	3.18%
2020/04/22	1	51.90	2	52.35	52.20	-1	312	-0.32%
2020/04/21	5	52.64	2	52.55	52.30	3	311	0.96%
2020/04/20	2	53.00	1	53.20	53.30	1	308	0.32%
2020/04/17	8	53.41	0	0.00	53.20	8	309	2.58%
2020/04/15	1	53.50	2	53.40	53.30	-1	307	-0.33%
2020/04/13	2	52.65	1.1	52.55	52.70	0.9	300	0.30%
2020/04/10	4	52.38	1	52.40	52.30	3	303	0.99%
2020/04/09	5	52.54	3	52.53	52.40	2	301	0.66%
2020/04/08	3	52.60	0	0.00	52.50	3	298	1.00%
2020/04/07	3	52.47	1	52.40	52.40	2	295	0.68%
2020/04/06	0	0.00	1	51.50	51.80	-1	294	-0.34%
2020/04/01	3	51.47	0	0.00	51.50	3	292	1.02%
2020/03/31	4	52.05	2	51.90	51.20	2	292	0.68%
2020/03/30	1	50.20	1	51.00	51.00	0	287	0.00%
2020/03/27	0	0.00	1	51.40	51.00	-1	285	-0.35%
2020/03/26	0	0.00	3	50.80	51.00	-3	283	-1.06%
2020/03/25	3	50.93	41	51.22	51.10	-38	282	-13.44%
2020/03/24	0	0.00	4	49.75	49.70	-4	277	-1.44%
2020/03/20	2	48.30	6	48.30	48.80	-4	277	-1.44%
2020/03/19	25	46.49	6	45.93	45.70	19	272	6.96%
2020/03/18	6	50.82	0	0.00	49.90	6	260	2.30%
2020/03/17	3	50.17	2	50.45	50.30	1	256	0.39%
2020/03/16	1	52.20	4	52.10	51.00	-3	254	-1.18%
2020/03/13	8	50.90	2	50.70	52.10	6	252	2.38%
2020/03/12	36	54.63	0	0.00	54.30	36	241	14.89%
2020/03/11	8	55.99	5	56.08	56.00	3	230	1.30%
2020/03/10	4	56.15	2	55.90	56.20	2	224	0.89%
2020/03/09	6	56.78	6	56.75	56.40	0	218	0.00%
2020/03/06	5	56.90	0	0.00	57.10	5	211	2.37%
2020/03/05	9	57.16	0	0.00	57.00	9	208	4.31%
2020/03/03	1	56.80	2	57.00	57.00	-1	202	-0.49%
2020/03/02	7	56.34	4	56.50	56.40	3	199	1.50%
2020/02/27	71	57.45	31	57.63	57.20	40	188	21.18%
2020/02/26	7	56.56	0	0.00	56.80	7	174	4.01%
2020/02/25	1	55.90	2	55.95	56.30	-1	173	-0.58%
2020/02/24	10.1	56.26	0	0.00	56.40	10.1	171	5.88%
2020/02/20	7	56.84	5	57.00	57.00	2	164	1.21%
2020/02/19	1	56.60	0	0.00	56.50	1	162	0.62%
2020/02/18	4	56.28	0	0.00	56.20	4	159	2.50%
2020/02/17	3	56.40	7	56.33	56.40	-4	160	-2.49%
2020/02/14	0	0.00	2	56.55	56.60	-2	160	-1.24%
2020/02/13	0	0.00	7	56.60	56.50	-7	161	-4.34%
2020/02/12	4	56.30	0	0.00	56.60	4	160	2.49%
2020/02/11	24	56.34	0	0.00	56.20	24	160	14.99%
2020/02/10	2	55.85	0	0.00	55.90	2	160	1.25%
2020/02/07	3	56.50	0	0.00	55.90	3	160	1.87%
2020/02/05	11	56.49	0	0.00	56.40	11	172	6.38%
2020/02/03	11	55.81	0	0.00	56.10	11	178	6.17%
2020/01/31	12	56.80	0	0.00	56.80	12	177	6.75%
2020/01/30	20	56.71	3	56.87	56.50	17	177	9.58%
2020/01/20	21	58.40	0	0.00	58.40	21	169	12.38%
2020/01/17	1	58.20	0	0.00	58.10	1	168	0.59%
2020/01/16	1	58.40	0	0.00	58.30	1	169	0.59%
2020/01/15	10	58.10	0	0.00	58.40	10	173	5.76%
2020/01/14	10	58.30	1	58.20	58.50	9	172	5.22%
2020/01/13	16	58.16	0	0.00	58.00	16	171	9.33%
2020/01/10	1	58.20	0	0.00	58.10	1	169	0.59%
2020/01/09	1	57.70	6	57.65	57.80	-5	168	-2.97%
2020/01/08	3	56.90	0	0.00	57.00	3	168	1.78%
2020/01/07	0	0.00	0	57.00	56.90	0	170	-0.02%
2020/01/06	2	56.85	4	57.00	56.80	-2	170	-1.17%
2020/01/02	5	57.20	1	57.30	57.20	4	170	2.35%
2019/12/30	0	0.00	9	57.43	57.50	-9	169	-5.30%
2019/12/27	0	0.00	3	57.40	57.40	-3	169	-1.77%
2019/12/26	0	0.00	3	57.40	57.40	-3	169	-1.77%
2019/12/25	0	0.00	1	57.20	57.10	-1	169	-0.59%
2019/12/24	1	57.20	1	57.20	57.30	0	169	0.00%
2019/12/23	11	57.22	2	57.30	57.30	9	169	5.29%
2019/12/20	6	57.10	0	0.00	57.50	6	168	3.55%
2019/12/19	1	57.10	0	0.00	57.20	1	173	0.58%
2019/12/18	0	0.00	1	57.10	57.10	-1	176	-0.57%
2019/12/17	2	57.20	0	0.00	57.00	2	176	1.13%
2019/12/16	1	57.20	0	0.00	57.20	1	174	0.57%
2019/12/13	1	57.20	0	0.00	57.20	1	175	0.57%
2019/12/12	1	57.10	0	0.00	57.10	1	175	0.57%
2019/12/11	2	56.85	6	57.00	57.00	-4	174	-2.29%
2019/12/09	0	0.00	1	57.90	57.80	-1	169	-0.59%
2019/12/06	0	0.00	2	57.90	57.90	-2	170	-1.18%
2019/12/02	0	0.00	4	57.45	57.40	-4	174	-2.29%
2019/11/29	7	58.00	0	0.00	57.90	7	178	3.93%
2019/11/28	2	58.50	0	0.00	58.30	2	177	1.12%
2019/11/27	3	58.50	0	0.00	58.70	3	179	1.68%
2019/11/26	0	0.00	1	58.50	58.30	-1	176	-0.57%
2019/11/25	1	58.10	0	0.00	58.10	1	178	0.56%
2019/11/21	1	58.00	0	0.00	58.00	1	177	0.56%
2019/11/20	1	58.00	0	0.00	58.00	1	178	0.56%
2019/11/19	1	58.20	0	0.00	58.20	1	179	0.56%
2019/11/18	7	57.93	0	0.00	57.90	7	181	3.86%
2019/11/15	7	57.91	0	0.00	57.90	7	180	3.87%
2019/11/14	7	58.10	2	57.90	58.00	5	180	2.76%
2019/11/13	0	0.00	2	58.00	58.10	-2	179	-1.12%
2019/11/12	2	58.20	4	58.10	58.10	-2	177	-1.12%
2019/11/11	1	58.20	0	0.00	58.40	1	177	0.56%
2019/11/08	7	58.20	1	58.30	58.50	6	177	3.39%
2019/11/06	0	0.00	2	58.95	58.70	-2	174	-1.15%
2019/11/05	14.5	58.94	1	59.20	58.90	13.5	173	7.77%
2019/11/04	12	58.79	3	58.70	58.80	9	172	5.21%
2019/11/01	6	58.05	1	58.10	58.10	5	174	2.86%
2019/10/31	5	58.12	2	57.80	58.30	3	173	1.73%
2019/10/30	2	57.60	0	0.00	57.80	2	167	1.19%
2019/10/29	11	57.70	6	57.73	57.70	5	164	3.04%
2019/10/28	4	57.78	2	57.90	58.00	2	164	1.22%
2019/10/25	6	57.70	0	0.00	57.80	6	162	3.70%
2019/10/24	6	57.93	0	0.00	58.00	6	160	3.75%
2019/10/23	11	57.98	0	0.00	58.10	11	158	6.93%
2019/10/22	8	57.79	1	57.70	57.60	7	154	4.54%
2019/10/21	0	0.00	20	58.00	57.70	-20	154	-12.92%
2019/10/18	9	57.59	0	0.00	57.60	9	153	5.86%
2019/10/17	0	0.00	1	57.70	57.80	-1	154	-0.65%
2019/10/16	5	57.70	2	57.80	57.70	3	155	1.93%
2019/10/15	2	57.35	2	57.60	57.40	0	162	0.00%
2019/10/14	11	57.35	0	0.00	57.20	11	173	6.35%
2019/10/08	0	0.00	2	57.20	57.00	-2	176	-1.13%
2019/10/07	0	0.00	3	56.43	56.40	-3	175	-1.71%
2019/09/27	5	56.90	0	0.00	56.90	5	180	2.76%
2019/09/24	5	57.70	3	57.67	57.60	2	183	1.09%
2019/09/20	1	56.60	0	0.00	56.70	1	174	0.57%
2019/09/19	0	56.60	0	0.00	56.60	0	173	0.01%
2019/09/18	2	56.90	0	0.00	56.90	2	173	1.15%
2019/09/17	0	0.00	1	56.80	56.80	-1	174	-0.57%
2019/09/16	4	56.80	0	0.00	56.70	4	173	2.30%
2019/09/12	1	56.70	0	0.00	56.80	1	173	0.58%
2019/09/11	1	56.70	0	0.00	56.80	1	172	0.58%
2019/09/09	7	57.30	1	57.00	57.00	6	170	3.51%
2019/09/06	0	0.00	3	57.70	57.50	-3	169	-1.77%
2019/09/05	1	57.30	0	0.00	57.20	1	166	0.60%
2019/09/03	4	57.43	3	57.43	57.30	1	163	0.61%
2019/08/30	0	0.00	1	56.60	56.60	-1	158	-0.63%
2019/08/27	8	55.90	0	0.00	55.70	8	152	5.23%
2019/08/23	1	56.60	0	0.00	56.60	1	151	0.66%
2019/08/22	0	0.00	1	57.40	56.70	-1	151	-0.66%
2019/08/21	0	0.00	8	56.60	56.80	-8	147	-5.42%
2019/08/20	2	56.20	0	0.00	56.20	2	144	1.38%
2019/08/19	2.2	55.75	1	55.90	55.60	1.2	144	0.83%
2019/08/13	0.3	55.40	1	55.70	55.40	-0.7	143	-0.49%
2019/08/12	0	0.00	5	56.30	56.10	-5	142	-3.51%
2019/08/08	1	56.50	1	56.10	56.50	0	141	0.00%
2019/08/06	0	0.00	10	56.14	55.80	-10	140	-7.14%
2019/08/05	12	56.88	10	56.95	56.60	2	135	1.48%
2019/08/01	1	54.80	4	54.68	54.30	-3	125	-2.40%
2019/07/31	0	0.00	1	54.00	54.00	-1	126	-0.79%
2019/07/30	2	54.05	0	0.00	54.00	2	130	1.53%
2019/07/26	1	55.00	0	0.00	55.00	1	130	0.77%
2019/07/25	1	55.10	5	55.14	55.10	-4	131	-3.05%
2019/07/24	0	0.00	3	54.67	54.80	-3	131	-2.28%
2019/07/23	1	54.00	0	0.00	54.40	1	132	0.75%
2019/07/22	2	54.05	0	0.00	54.10	2	132	1.51%
2019/07/18	1	54.40	0	0.00	54.40	1	129	0.77%
2019/07/17	4	54.43	4	54.58	54.90	0	127	0.00%
2019/07/16	5	58.72	5	58.74	58.90	0	118	0.00%
2019/07/15	2	58.50	0	0.00	58.40	2	104	1.91%
2019/07/12	2	58.60	0	0.00	58.70	2	103	1.94%
2019/07/11	0	0.00	7	58.50	58.40	-7	101	-6.88%
2019/07/10	1	58.20	3	58.30	58.20	-2	100	-1.99%
2019/07/09	1	58.00	0	0.00	58.20	1	99	1.00%
2019/07/08	0	0.00	1	58.20	58.20	-1	98	-1.02%
2019/07/05	1	58.20	0	0.00	58.20	1	98	1.02%
2019/07/04	2	58.20	0	0.00	58.30	2	97	2.05%
2019/07/01	1	57.80	3	57.70	57.90	-2	96	-2.07%
2019/06/27	0.1	57.50	0	0.00	57.60	0.1	98	0.05%
2019/06/26	3	57.30	0	0.00	57.30	3	99	3.02%
2019/06/21	1	57.30	0	0.00	57.40	1	98	1.01%
2019/06/20	2	57.00	0	0.00	57.30	2	101	1.97%
2019/06/19	0	0.00	0.1	57.20	57.20	-0.1	102	-0.10%
2019/06/18	0	57.20	1	57.10	57.10	-1	104	-0.96%
2019/06/12	1.1	56.51	0	0.00	56.60	1.1	109	1.01%
2019/06/11	1	57.00	0	0.00	57.00	1	110	0.90%
2019/06/04	1	57.00	1	56.90	57.00	0	118	0.00%
2019/05/31	1	57.60	0	58.00	57.60	1	131	0.73%
2019/05/30	3	57.10	2	57.00	57.00	1	132	0.75%
2019/05/29	2	57.30	0	0.00	56.90	2	136	1.46%
2019/05/28	3	57.13	1	57.30	57.20	2	138	1.45%
2019/05/27	1	57.00	1	56.90	57.20	0	139	0.00%
2019/05/24	0	0.00	1	57.30	57.20	-1	145	-0.69%
2019/05/23	1	56.50	0	0.00	57.10	1	145	0.69%
2019/05/17	11	55.68	5	55.74	55.60	6	144	4.14%
2019/05/14	0	0.00	1	56.00	56.30	-1	159	-0.63%
2019/05/13	1	56.60	2	56.80	56.60	-1	159	-0.63%
2019/05/10	6	57.67	0	0.00	57.50	6	176	3.39%
2019/05/09	6	58.13	1	57.50	57.60	5	190	2.62%
2019/05/08	4	57.80	5	58.12	58.60	-1	188	-0.53%
2019/05/07	7	58.46	5	58.56	58.20	2	186	1.07%
2019/05/06	4	57.25	0	0.00	57.30	4	180	2.21%
2019/05/03	0	0.00	1	57.40	57.20	-1	179	-0.56%
2019/05/02	1	56.60	0	0.00	56.60	1	179	0.56%
2019/04/30	0	0.00	3	56.43	56.60	-3	179	-1.67%
2019/04/29	2	56.85	1	56.60	56.60	1	178	0.56%
2019/04/26	1	57.30	2	57.40	57.40	-1	179	-0.56%
2019/04/25	2	57.50	0	0.00	57.60	2	181	1.10%
2019/04/23	0	0.00	1	57.20	57.10	-1	180	-0.55%
2019/04/22	0	0.00	3	56.97	57.10	-3	180	-1.66%
2019/04/19	0	0.00	3	57.03	57.00	-3	180	-1.67%
2019/04/18	1	56.80	0	0.00	56.70	1	180	0.56%
2019/04/17	2.7	56.95	1	57.20	57.10	1.7	178	0.95%
2019/04/15	0.1	56.70	0	0.00	56.70	0.1	177	0.03%
2019/04/12	1	57.10	2.1	56.95	56.90	-1.1	177	-0.59%
2019/04/11	2	57.30	1	57.50	57.20	1	176	0.57%
2019/04/10	0.1	57.20	0	0.00	57.50	0.1	176	0.06%
2019/04/08	1.5	57.17	0	0.00	57.40	1.5	174	0.88%
2019/04/03	4	57.08	5	57.40	57.10	-1	173	-0.58%
2019/04/02	3	57.10	1	57.50	56.90	2	172	1.16%
2019/04/01	3	57.97	1	57.80	57.80	2	170	1.17%
2019/03/29	3	58.20	0	0.00	58.10	3	168	1.78%
2019/03/28	0	0.00	2	58.20	58.00	-2	168	-1.18%
2019/03/27	1.5	58.13	1	58.20	58.00	0.5	168	0.30%
2019/03/26	0.3	57.80	0	0.00	58.00	0.3	168	0.15%
2019/03/25	1	58.00	1	58.00	58.00	0	167	0.00%
2019/03/22	0.2	58.50	1	58.90	58.50	-0.8	164	-0.46%
2019/03/21	4	58.68	1	58.70	58.70	3	164	1.83%
2019/03/20	1.1	58.10	0	0.00	58.10	1.1	162	0.67%
2019/03/18	2	58.65	1	58.70	58.90	1	161	0.62%
2019/03/15	1	58.30	9	58.24	58.30	-8	160	-4.99%
2019/03/13	1	58.80	2	58.65	58.80	-1	157	-0.64%
2019/03/11	2	57.27	4	57.58	57.90	-2	154	-1.27%
2019/03/08	1.1	57.88	0	0.00	58.30	1.1	152	0.74%
2019/03/07	0	0.00	14	58.61	58.10	-14	151	-9.23%
2019/03/06	6	58.48	14	58.77	58.90	-8	147	-5.42%
2019/03/05	1	57.80	5	57.84	57.90	-4	138	-2.88%
2019/03/04	2	57.35	38	57.20	57.60	-36	136	-26.29%
2019/02/27	1	56.70	1	56.40	56.70	0	131	0.00%
2019/02/26	0	0.00	6	57.55	57.30	-6	129	-4.64%
2019/02/25	13	57.32	8	57.36	57.30	5	127	3.92%
2019/02/21	1	56.30	4	56.50	56.10	-3	121	-2.47%
2019/02/20	0	0.00	1.1	55.93	56.20	-1.1	120	-0.88%
2019/02/19	2	56.10	0	0.00	56.10	2	119	1.67%
2019/02/15	5	56.00	2	56.70	56.00	3	117	2.56%
2019/02/14	0	0.00	2	56.50	56.60	-2	115	-1.74%
2019/02/13	8	57.21	21	56.67	57.00	-13	109	-11.82%
2019/02/12	3	55.47	6	55.30	55.50	-3	101	-2.94%
2019/02/11	0	0.00	16	53.84	54.90	-16	101	-15.77%
2019/01/29	1	52.80	0	0.00	53.00	1	68	1.46%
2019/01/25	0	0.00	1	53.40	53.20	-1	70	-1.41%
2019/01/23	1	53.00	0	0.00	53.10	1	73	1.36%
2019/01/22	1	53.10	0	0.00	53.10	1	74	1.34%
2019/01/21	1	53.50	5	53.72	53.50	-4	75	-5.33%
2019/01/18	2	53.05	11	53.23	53.30	-9	76	-11.79%
2019/01/17	1	52.70	2	52.50	52.70	-1	76	-1.31%
2019/01/16	1	51.50	0	0.00	51.70	1	74	1.34%
2019/01/14	2	51.20	1	51.50	51.20	1	75	1.32%
2019/01/10	1	51.50	0	0.00	51.70	1	78	1.28%
2019/01/09	2	51.80	4	51.85	51.70	-2	78	-2.54%
2019/01/08	0	0.00	2	50.80	50.90	-2	80	-2.49%
2019/01/04	2	50.05	0	0.00	50.20	2	85	2.34%
2019/01/02	13	50.68	0	0.00	50.60	13	92	14.02%
2018/12/27	10	50.65	0	0.00	50.60	10	99	10.09%
2018/12/26	5	50.80	1	51.00	50.40	4	100	4.00%
2018/12/25	6	50.58	0	0.00	50.70	6	101	5.93%
2018/12/21	1	50.40	2	50.45	50.60	-1	103	-0.96%
2018/12/20	2	50.80	1	50.60	50.60	1	103	0.97%
2018/12/14	4	51.43	0	0.00	51.30	4	103	3.85%
2018/12/12	0	0.00	3	51.67	51.60	-3	104	-2.86%
2018/12/10	1	50.80	6	50.72	50.70	-5	106	-4.71%
2018/12/07	2	51.20	0	0.00	51.30	2	106	1.88%
2018/12/06	0	0.00	1	51.50	51.00	-1	108	-0.92%
2018/12/03	4	52.78	7	53.36	53.00	-3	113	-2.64%
2018/11/30	3	51.80	2	52.10	52.30	1	112	0.89%
2018/11/29	12	51.55	3	51.63	51.80	9	113	7.95%
2018/11/28	1	51.00	3	51.07	51.20	-2	113	-1.77%
2018/11/27	0	0.00	2	50.85	50.90	-2	114	-1.75%
2018/11/26	0.1	50.80	1	50.80	50.80	-0.9	116	-0.81%
2018/11/23	2	50.95	0	0.00	50.70	2	116	1.71%
2018/11/22	0	0.00	1	51.00	51.00	-1	117	-0.85%
2018/11/21	1	50.90	0	0.00	51.10	1	119	0.84%
2018/11/19	0	0.00	4	51.53	51.50	-4	123	-3.24%
2018/11/15	1	51.00	0	0.00	51.00	1	125	0.80%
2018/11/13	2	50.95	0	0.00	51.00	2	128	1.56%
2018/11/12	3	51.60	1	51.80	51.80	2	131	1.52%
2018/11/09	0	0.00	1	52.00	52.00	-1	135	-0.74%
2018/11/08	2	51.45	4	51.85	52.30	-2	140	-1.43%
2018/11/07	0	0.00	3	51.50	51.40	-3	140	-2.13%
2018/11/06	4	50.75	2	51.45	51.00	2	148	1.35%
2018/11/05	2	50.90	3	51.63	51.10	-1	150	-0.66%
2018/11/02	10	51.37	2	51.55	51.40	8	152	5.25%
2018/11/01	5	50.86	5	50.84	51.20	0	156	0.00%
2018/10/31	0	0.00	1	49.80	49.95	-1	160	-0.62%
2018/10/29	3	48.33	1	48.55	48.60	2	185	1.08%
2018/10/26	5	48.44	8	48.59	48.30	-3	216	-1.38%
2018/10/25	0	0.00	4	48.75	48.70	-4	245	-1.63%
2018/10/24	0	0.00	1	49.95	49.95	-1	264	-0.38%
2018/10/23	1	50.10	6	50.03	50.20	-5	279	-1.79%
2018/10/22	1	50.10	0	0.00	50.50	1	292	0.34%
2018/10/17	0	0.00	1	51.40	51.30	-1	311	-0.32%
2018/10/16	0	0.00	1	51.00	51.00	-1	315	-0.32%
2018/10/15	4	50.73	5	51.38	51.00	-1	317	-0.32%
2018/10/12	2	48.80	4	49.79	50.10	-2	321	-0.62%
2018/10/11	4	50.10	10	50.14	50.10	-6	322	-1.86%
2018/10/09	6	54.40	3	54.57	54.00	3	319	0.94%
2018/10/08	4	54.30	2	54.30	54.20	2	321	0.62%
2018/10/05	3	55.20	1	55.30	55.00	2	325	0.61%
2018/10/04	1	56.50	1	56.30	56.10	0	326	0.00%
2018/10/02	1	56.60	1	56.80	56.50	0	329	0.00%
2018/10/01	2	56.50	3	56.43	56.80	-1	333	-0.30%
2018/09/26	15	56.90	0	0.00	57.00	15	358	4.18%
2018/09/25	3	56.67	5	56.76	56.60	-2	370	-0.55%
2018/09/21	1	57.10	0	0.00	57.10	1	383	0.26%
2018/09/20	7	57.31	0	0.00	57.10	7	388	1.80%
2018/09/19	0	0.00	2	57.40	57.60	-2	392	-0.51%
2018/09/18	3	56.87	2	57.20	57.00	1	398	0.25%
2018/09/17	1	56.90	5	57.44	57.30	-4	416	-0.96%
2018/09/14	1	57.30	5	57.08	57.30	-4	426	-0.94%
2018/09/13	3	56.80	0	0.00	56.70	3	442	0.68%
2018/09/10	2	57.15	1	57.20	57.20	1	533	0.19%
2018/09/07	3	56.97	0	0.00	56.70	3	538	0.56%
2018/09/06	1	58.00	4	57.90	57.90	-3	548	-0.55%
2018/09/05	1	57.60	0	0.00	57.90	1	564	0.18%
2018/09/04	1	58.10	0	0.00	58.30	1	586	0.17%
2018/08/31	2	58.35	1	59.00	58.40	1	672	0.15%
2018/08/29	2	58.40	0	0.00	58.40	2	696	0.29%
2018/08/28	5	58.56	5	58.86	58.70	0	699	0.00%
2018/08/27	0	0.00	3	58.03	58.50	-3	700	-0.43%
2018/08/24	0	0.00	1	57.70	57.50	-1	699	-0.14%
2018/08/23	0	0.00	1	57.00	57.10	-1	700	-0.14%
2018/08/22	2	56.90	0	0.00	57.20	2	704	0.28%
2018/08/17	3	56.87	2	57.10	56.80	1	714	0.14%
2018/08/16	2	55.50	5	56.20	56.40	-3	712	-0.42%
2018/08/15	5	56.84	14	56.69	56.60	-9	709	-1.27%
2018/08/14	0	0.00	10	57.59	57.50	-10	705	-1.42%
2018/08/13	2	57.45	2	58.05	57.50	0	705	0.00%
2018/08/10	1	58.30	1	58.40	58.30	0	699	0.00%
2018/08/09	2	58.50	0	0.00	58.40	2	698	0.29%
2018/08/08	3	58.23	11	58.20	58.30	-8	698	-1.15%
2018/08/07	3	58.23	2	58.30	58.70	1	695	0.14%
2018/08/06	31	58.33	23	58.63	58.30	8	694	1.15%
2018/08/03	23	59.98	15	60.01	59.60	8	686	1.17%
2018/08/02	20	61.09	11	61.05	60.70	9	674	1.33%
2018/08/01	30	65.92	42	65.56	66.30	-12	646	-1.86%
2018/07/31	48	65.19	62	65.11	65.30	-14	619	-2.26%
2018/07/30	30	65.26	12	65.39	65.40	18	603	2.98%
2018/07/27	4	65.27	15	65.36	65.40	-11	595	-1.85%
2018/07/26	4	65.03	0	0.00	65.00	4	585	0.68%
2018/07/25	3	64.70	5	64.80	64.90	-2	582	-0.34%
2018/07/24	7	64.17	24	64.15	64.20	-17	578	-2.94%
2018/07/23	3	64.03	12	64.10	64.10	-9	573	-1.57%
2018/07/20	2	63.95	0	0.00	64.10	2	572	0.35%
2018/07/19	0	0.00	8	64.50	64.20	-8	571	-1.40%
2018/07/18	7	64.11	2	64.10	64.00	5	571	0.88%
2018/07/17	3	63.40	0	0.00	63.80	3	568	0.53%
2018/07/16	2	64.00	3	64.00	63.60	-1	566	-0.18%
2018/07/13	9	64.11	2	64.45	63.90	7	566	1.24%
2018/07/12	7	63.06	0	0.00	63.80	7	564	1.24%
2018/07/11	6	62.27	8	62.55	62.50	-2	565	-0.35%
2018/07/10	1	62.40	1	62.20	62.40	0	570	0.00%
2018/07/09	2	62.15	11	61.81	61.60	-9	572	-1.57%
2018/07/06	5	60.80	8	61.25	61.90	-3	571	-0.52%
2018/07/05	5	62.06	5	62.18	62.00	0	563	0.00%
2018/07/04	7	62.90	6	63.03	62.50	1	565	0.18%
2018/07/03	2	64.40	7	63.84	63.30	-5	560	-0.89%
2018/07/02	34	65.64	22	65.74	65.00	12	551	2.18%
2018/06/29	5	64.52	2	64.40	64.40	3	543	0.55%
2018/06/28	2	64.50	6	64.32	64.10	-4	543	-0.74%
2018/06/27	6	64.40	5	64.02	63.90	1	545	0.18%
2018/06/26	8	64.09	8	63.35	63.70	0	543	0.00%
2018/06/25	10	65.79	3	65.40	65.50	7	533	1.31%
2018/06/22	15	66.29	25	66.43	66.30	-10	537	-1.86%
2018/06/21	81	67.55	39	67.50	67.20	42	534	7.86%
2018/06/20	15	64.84	6	64.85	65.00	9	481	1.87%
2018/06/19	7	65.10	9.3	64.70	64.80	-2.3	491	-0.46%
2018/06/15	4	64.48	3	64.77	64.30	1	489	0.20%
2018/06/14	22.3	65.31	10	65.03	64.90	12.3	492	2.49%
2018/06/13	9	65.26	10.5	65.35	65.50	-1.5	495	-0.30%
2018/06/12	22.3	64.81	14	64.32	64.40	8.3	486	1.70%
2018/06/11	58.3	65.35	63	65.49	65.10	-4.8	473	-1.00%
2018/06/08	32.3	63.05	33	62.90	63.40	-0.8	434	-0.17%
2018/06/07	14	60.66	15	60.48	60.30	-1	406	-0.25%
2018/06/06	26.3	59.47	0	0.00	59.60	26.3	406	6.46%
2018/06/05	1.3	59.20	2	59.30	59.20	-0.8	408	-0.18%
2018/06/04	2	59.45	2	59.35	59.40	0	420	0.00%
2018/06/01	1	58.80	1	59.00	59.20	0	423	0.00%
2018/05/31	0.3	59.00	0	0.00	59.00	0.3	433	0.06%
2018/05/30	1	58.90	2	58.90	59.00	-1	448	-0.22%
2018/05/29	4	59.35	4	59.33	59.30	0	465	0.00%
2018/05/28	2	59.25	9	59.28	59.40	-7	511	-1.37%
2018/05/25	7	58.74	4	58.73	58.90	3	508	0.59%
2018/05/24	3	58.20	1	58.50	58.30	2	507	0.39%
2018/05/22	2	58.15	1	58.30	58.30	1	510	0.20%
2018/05/21	2	58.25	0	0.00	58.30	2	510	0.39%
2018/05/18	2	58.40	2	58.80	58.20	0	511	0.00%
2018/05/16	1	58.50	2	58.80	58.40	-1	511	-0.20%
2018/05/15	0	0.00	21	58.71	58.40	-21	511	-4.11%
2018/05/11	1	58.30	1	58.60	58.20	0	515	0.00%
2018/05/10	1	58.10	2	58.20	58.00	-1	512	-0.20%
2018/05/09	1	58.30	0	0.00	58.30	1	510	0.20%
2018/05/08	1	58.30	0	0.00	58.30	1	508	0.20%
2018/05/07	4	58.75	12	58.88	58.70	-8	505	-1.58%
2018/05/04	4	58.30	7.9	58.01	58.20	-3.9	503	-0.77%
2018/05/03	6	57.47	22	57.23	57.60	-16	498	-3.21%
2018/05/02	1	57.20	2	57.00	57.20	-1	497	-0.20%
2018/04/30	0	0.00	2	56.45	56.20	-2	493	-0.41%
2018/04/27	1	55.70	2	55.70	55.60	-1	490	-0.20%
2018/04/26	3	56.00	0	0.00	55.50	3	490	0.61%
2018/04/24	9	56.30	2	56.40	56.00	7	487	1.44%
2018/04/23	2	57.15	0	0.00	57.30	2	482	0.41%
2018/04/20	1	57.40	0	0.00	57.30	1	481	0.21%
2018/04/19	1	57.40	0	0.00	57.70	1	480	0.21%
2018/04/18	1	56.50	0	0.00	57.00	1	478	0.21%
2018/04/17	1	56.50	1	57.00	56.40	0	476	0.00%
2018/04/16	5	57.04	2	57.00	57.10	3	476	0.63%
2018/04/13	1	57.50	3	57.70	57.50	-2	474	-0.42%
2018/04/12	4	57.78	7	57.73	57.70	-3	471	-0.64%
2018/04/11	45	58.26	24	58.31	58.10	21	469	4.47%
2018/04/10	31	58.67	37	58.24	58.30	-6	466	-1.29%
2018/04/09	10	59.19	2	59.00	58.90	8	463	1.72%
2018/04/03	7	58.60	6	58.88	58.90	1	464	0.22%
2018/04/02	12	58.83	1	58.80	58.90	11	463	2.37%
2018/03/31	3	58.73	1	59.60	58.80	2	461	0.43%
2018/03/30	6	59.35	10	59.30	59.20	-4	458	-0.87%
2018/03/29	4	59.83	2	60.00	59.80	2	453	0.44%
2018/03/28	14	60.21	2	60.20	60.00	12	449	2.67%
2018/03/27	9	59.96	6	60.10	60.20	3	442	0.68%
2018/03/26	17	59.15	10	59.12	59.30	7	430	1.63%
2018/03/23	11	57.13	9	57.54	58.00	2	418	0.48%
2018/03/22	18	58.44	2	58.75	58.00	16	407	3.93%
2018/03/21	4	58.98	0	0.00	59.20	4	393	1.02%
2018/03/20	14	58.49	22	58.52	58.70	-8	385	-2.08%
2018/03/19	36	58.37	33	58.35	58.50	3	377	0.80%
2018/03/16	22	57.38	24	57.47	57.60	-2	365	-0.55%
2018/03/15	6	57.08	3	57.13	57.10	3	359	0.83%
2018/03/14	9	57.32	20	57.30	57.40	-11	354	-3.11%
2018/03/13	21	57.20	14	57.20	57.20	7	355	1.97%
2018/03/12	111	56.49	15	56.68	56.80	96	362	26.49%	大買/
2018/03/09	15	55.83	14	55.76	55.80	1	365	0.27%
2018/03/08	1	55.60	28	55.36	55.50	-27	365	-7.39%
2018/03/06	2	54.90	121	54.92	54.90	-119	350	-33.95%	大賣/鉅額交易
2018/03/05	10	55.48	35	55.63	55.20	-25	345	-7.23%
2018/03/02	4	54.78	8	54.78	55.00	-4	333	-1.20%
2018/03/01	44	55.03	14	54.91	54.40	30	319	9.40%
2018/02/27	1	53.10	3	53.20	53.30	-2	279	-0.72%
2018/02/26	6	53.30	5	53.08	53.10	1	302	0.33%
2018/02/23	1	52.60	21	52.63	52.40	-20	303	-6.59%
2018/02/22	0	0.00	2	52.10	52.40	-2	304	-0.66%
2018/02/21	0	0.00	3	51.30	51.60	-3	306	-0.98%
2018/02/12	4	50.25	3	50.67	50.40	1	305	0.33%
2018/02/09	8	49.78	2	50.10	50.30	6	306	1.96%
2018/02/08	0.1	50.80	2	51.00	50.70	-2	306	-0.64%
2018/02/07	3	50.83	3	51.03	50.80	0	310	0.00%
2018/02/06	9.1	51.10	7	50.64	50.40	2.1	315	0.65%
2018/02/05	4	52.55	0	0.00	52.50	4	312	1.28%
2018/02/02	6	53.20	1	52.60	53.20	5	316	1.58%
2018/02/01	0	0.00	3	52.90	52.80	-3	323	-0.93%
2018/01/31	0	0.00	0.1	53.50	52.60	-0.1	330	-0.02%
2018/01/30	1	52.80	1	53.00	52.70	0	336	0.00%
2018/01/29	1	53.30	4.1	53.52	53.30	-3.1	347	-0.89%
2018/01/26	0	0.00	2	53.20	53.20	-2	353	-0.57%
2018/01/25	1	52.60	2	52.70	52.60	-1	365	-0.27%
2018/01/24	0	0.00	6	52.55	52.50	-6	404	-1.48%
2018/01/22	1	52.60	1	52.30	52.60	0	417	0.00%
2018/01/18	0	0.00	1	52.50	52.50	-1	419	-0.24%
2018/01/17	1	52.20	0	0.00	52.30	1	420	0.24%
2018/01/15	1	52.40	0	0.00	52.20	1	427	0.23%
2018/01/12	3	52.20	0	0.00	52.30	3	429	0.70%
2018/01/11	1	51.30	0	0.00	51.60	1	435	0.23%
2018/01/10	5	52.06	3	52.00	52.00	2	435	0.46%
2018/01/09	3	53.10	6	52.90	52.90	-3	435	-0.69%
2018/01/08	0.1	53.60	4	53.45	53.60	-4	437	-0.90%
2018/01/05	6	53.75	0	0.00	53.60	6	444	1.35%
2018/01/04	0	0.00	2	53.70	53.80	-2	470	-0.43%
2018/01/03	14	53.53	0	0.00	53.50	14	473	2.95%
2018/01/02	1	53.50	0	0.00	53.70	1	470	0.21%