良維 (6290)-國泰-敦南券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458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

良維 (6290)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	16.2	73.10	7.1	73.01	72.90	9.1	2,228	0.41%
2024/11/21	4.1	71.83	11	72.15	72.60	-6.9	2,230	-0.31%
2024/11/20	3.4	71.68	5	71.60	71.30	-1.6	2,237	-0.07%
2024/11/19	5.3	71.13	6.1	71.29	71.80	-0.8	2,249	-0.04%
2024/11/18	13.8	70.47	7.5	70.37	70.20	6.2	2,264	0.28%
2024/11/15	4.2	71.81	27.3	71.88	71.60	-23.2	2,306	-1.00%
2024/11/14	23.4	71.88	31.3	71.41	71.20	-7.9	2,325	-0.34%
2024/11/13	10.5	73.49	16.1	73.25	73.00	-5.6	2,312	-0.24%
2024/11/12	48.4	72.60	46	72.76	73.40	2.4	2,326	0.10%
2024/11/11	70.1	73.36	60.3	73.13	73.40	9.8	2,320	0.42%
2024/11/08	46.7	79.82	4.2	78.67	78.60	42.5	2,257	1.88%
2024/11/07	16.3	80.34	11.1	80.39	80.60	5.3	2,239	0.24%
2024/11/06	11.7	78.48	18.3	79.24	79.40	-6.7	2,231	-0.30%
2024/11/05	28.7	77.53	4.1	77.63	77.60	24.6	2,241	1.10%
2024/11/04	29.5	78.06	12.1	78.33	78.00	17.4	2,300	0.76%
2024/11/01	9.4	77.87	9	78.42	79.00	0.4	2,336	0.02%
2024/10/30	41.9	78.86	12.6	78.75	78.50	29.3	2,352	1.25%
2024/10/29	44.4	79.54	13.2	79.45	79.50	31.2	2,343	1.33%
2024/10/28	31.5	80.78	26	81.80	80.60	5.5	2,325	0.24%
2024/10/25	22.2	80.72	19	81.64	81.90	3.2	2,321	0.14%
2024/10/24	31.6	80.90	15.2	80.81	80.20	16.5	2,329	0.71%
2024/10/23	7.9	81.77	5.1	81.93	82.00	2.8	2,342	0.12%
2024/10/22	9.7	81.10	9	81.04	81.40	0.7	2,386	0.03%
2024/10/21	8.1	80.24	28	80.33	80.90	-19.9	2,433	-0.82%
2024/10/18	87.9	80.73	26.1	80.30	79.90	61.8	2,496	2.48%
2024/10/17	24.7	81.96	6	81.85	81.90	18.7	2,532	0.74%
2024/10/16	40.4	82.49	18.7	83.01	82.00	21.8	2,590	0.84%
2024/10/15	21.4	84.39	13.9	84.27	83.50	7.6	2,612	0.29%
2024/10/14	160.9	84.50	13.2	84.33	84.20	147.6	2,783	5.30%	大買/鉅額交易
2024/10/11	75.4	85.26	211.7	85.23	85.40	-136.2	2,781	-4.90%	大賣/鉅額交易
2024/10/09	14.6	82.25	18.9	82.30	82.10	-4.3	2,727	-0.16%
2024/10/08	2.4	81.23	5.7	81.37	81.90	-3.2	2,757	-0.12%
2024/10/07	18.2	81.81	13.1	82.09	81.10	5.2	2,821	0.18%
2024/10/04	107.2	82.23	45.3	81.92	81.00	61.9	2,917	2.12%	大買/
2024/10/01	68.6	82.98	57	83.17	83.40	11.6	2,958	0.39%
2024/09/30	18.5	82.58	5.6	82.54	82.40	12.9	2,996	0.43%
2024/09/27	16.5	82.86	7.5	82.81	82.70	9	3,047	0.29%
2024/09/26	30.3	83.37	11.5	83.29	82.70	18.9	3,135	0.60%
2024/09/25	16.1	83.62	31.4	83.74	83.50	-15.3	3,316	-0.46%
2024/09/24	47.7	82.80	16.4	82.66	82.70	31.3	3,477	0.90%
2024/09/23	19.6	83.56	33.4	83.60	83.40	-13.8	3,511	-0.39%
2024/09/20	84.9	83.77	20.2	83.28	83.10	64.7	3,522	1.84%
2024/09/19	44.2	84.62	58	84.46	84.40	-13.8	3,554	-0.39%
2024/09/18	32.5	86.20	14.5	86.31	85.40	18.1	3,611	0.50%
2024/09/16	63.7	87.38	30.4	87.50	86.50	33.3	3,716	0.90%
2024/09/13	49.2	87.96	34.3	88.18	88.10	14.9	3,744	0.40%
2024/09/12	37.4	87.63	38.2	87.88	88.00	-0.7	3,959	-0.02%
2024/09/11	116.8	87.07	59.3	87.29	86.30	57.5	4,087	1.41%	大買/
2024/09/10	90.2	86.94	74.1	87.35	86.10	16.1	4,257	0.38%
2024/09/09	24.5	84.88	89.7	85.77	86.50	-65.2	4,315	-1.51%
2024/09/06	72.2	84.82	44.4	84.92	85.00	27.8	4,466	0.62%
2024/09/05	109.6	85.66	45.1	85.33	84.10	64.5	4,593	1.40%	大買/
2024/09/04	123.8	85.10	59.3	85.56	84.70	64.5	4,752	1.36%	大買/
2024/09/03	52.6	87.79	92.1	88.54	88.10	-39.6	4,862	-0.81%
2024/09/02	151.7	87.80	77.9	87.30	86.90	73.8	5,230	1.41%	大買/
2024/08/30	96.6	87.55	85.7	87.46	87.20	10.9	5,246	0.21%
2024/08/29	10.1	83.66	26.5	83.83	84.30	-16.4	5,219	-0.31%
2024/08/28	14.8	84.83	12.2	84.60	84.40	2.7	5,331	0.05%
2024/08/27	29	85.36	24.4	85.14	85.60	4.6	5,425	0.09%
2024/08/26	3.2	83.62	5.8	83.91	83.00	-2.5	5,751	-0.04%
2024/08/23	11.8	82.91	15.3	82.93	83.50	-3.6	5,814	-0.06%
2024/08/22	4.5	84.06	12.2	84.15	83.80	-7.7	5,852	-0.13%
2024/08/21	17.7	83.84	24.3	83.98	83.80	-6.5	5,885	-0.11%
2024/08/20	24.1	84.75	45.5	84.81	84.60	-21.4	5,913	-0.36%
2024/08/19	96.7	84.76	39.9	84.83	84.70	56.8	5,933	0.96%
2024/08/16	22.8	82.65	28.7	82.76	82.70	-6	5,952	-0.10%
2024/08/15	24	81.57	14.8	81.26	81.00	9.2	5,985	0.15%
2024/08/14	18.9	81.65	27.6	81.49	81.70	-8.7	6,009	-0.15%
2024/08/13	8.8	81.67	13.4	81.66	81.90	-4.6	6,012	-0.08%
2024/08/12	61.5	81.19	60.1	81.51	80.40	1.4	6,050	0.02%
2024/08/09	15.5	78.80	13.3	79.06	79.40	2.2	6,091	0.04%
2024/08/08	16.6	76.99	26.3	76.64	76.60	-9.7	6,092	-0.16%
2024/08/07	34	76.72	30.9	76.58	77.80	3.1	6,124	0.05%
2024/08/06	49.9	70.31	57.3	70.92	71.80	-7.4	6,160	-0.12%
2024/08/05	56.1	73.09	36.2	73.32	72.30	19.9	6,143	0.32%
2024/08/02	18.2	81.30	8.3	81.17	80.30	9.9	6,173	0.16%
2024/08/01	24.1	83.04	12.3	83.07	83.10	11.8	6,317	0.19%
2024/07/31	10.3	82.02	12.4	81.54	81.50	-2.1	6,425	-0.03%
2024/07/30	14.4	80.42	22.6	81.20	82.30	-8.3	6,507	-0.13%
2024/07/29	18	81.24	10.6	80.24	79.60	7.3	6,562	0.11%
2024/07/26	33.1	82.43	19.1	82.57	82.30	14	6,669	0.21%
2024/07/23	39.6	86.18	38.4	86.40	87.30	1.2	6,837	0.02%
2024/07/22	59.9	85.12	50.3	85.19	84.30	9.6	6,839	0.14%
2024/07/19	74.5	88.45	32.6	88.38	87.50	42	6,808	0.62%
2024/07/18	89.7	90.34	52.3	90.57	90.60	37.4	6,807	0.55%
2024/07/17	63	93.76	53.7	93.88	92.80	9.3	6,753	0.14%
2024/07/16	74.6	93.26	35.5	93.18	93.30	39.1	6,758	0.58%
2024/07/15	133.1	94.05	218.4	94.02	93.40	-85.2	6,800	-1.25%	大買/大賣/
2024/07/12	47.2	90.99	59.4	91.26	91.90	-12.3	6,672	-0.18%
2024/07/11	50.5	91.05	27.4	90.91	90.60	23.1	6,757	0.34%
2024/07/10	23.8	91.91	73.2	91.95	92.30	-49.4	6,986	-0.71%
2024/07/09	65.3	90.33	57.7	90.47	90.70	7.7	7,266	0.11%
2024/07/08	284	92.91	159.5	92.09	91.00	124.4	7,712	1.61%	大買/大賣/鉅額交易
2024/07/05	48.9	92.19	109.9	92.37	92.10	-60.9	7,946	-0.77%	大賣/
2024/07/04	132	92.48	92.3	92.12	91.60	39.6	8,139	0.49%	大買/
2024/07/03	106.6	92.65	78.2	92.40	92.20	28.4	8,150	0.35%	大買/
2024/07/02	80.1	91.85	97.4	92.38	93.10	-17.3	8,161	-0.21%
2024/07/01	323.7	93.38	239.9	93.29	91.90	83.8	8,084	1.04%	大買/大賣/
2024/06/28	167.4	91.05	228.8	91.35	91.70	-61.4	7,924	-0.78%	大買/大賣/
2024/06/27	74.9	88.86	40.1	88.22	87.70	34.7	7,781	0.45%
2024/06/26	62.2	90.00	52.2	89.40	88.90	10	7,811	0.13%
2024/06/25	51	87.53	115.3	88.30	89.90	-64.3	7,884	-0.82%	大賣/
2024/06/24	155.9	89.48	58.8	88.54	87.60	97.1	8,028	1.21%	大買/
2024/06/21	90.6	91.49	168.8	91.52	91.40	-78.1	8,247	-0.95%	大賣/
2024/06/20	126.2	90.06	116.1	90.27	90.30	10.1	8,321	0.12%	大買/大賣/
2024/06/19	269.3	92.02	198.7	91.00	89.10	70.7	8,291	0.85%	大買/大賣/
2024/06/18	153	91.40	156.6	91.34	91.20	-3.6	8,158	-0.04%	大買/大賣/
2024/06/17	236.9	90.67	243.4	90.87	90.40	-6.5	8,120	-0.08%	大買/大賣/
2024/06/14	94.9	85.89	143.7	86.17	87.90	-48.8	8,112	-0.60%	大賣/
2024/06/13	175.8	85.72	115.8	85.19	83.70	60	8,182	0.73%	大買/大賣/
2024/06/12	149.5	88.47	91.5	88.51	87.60	57.9	8,078	0.72%	大買/
2024/06/11	257.8	89.59	277.6	89.31	90.00	-19.8	8,024	-0.25%	大買/大賣/
2024/06/07	251.6	87.83	239.2	88.01	88.50	12.4	7,963	0.16%	大買/大賣/
2024/06/06	639.8	87.90	607.6	87.63	88.40	32.2	8,054	0.40%	大買/大賣/
2024/06/05	48.9	83.24	84.9	83.18	83.20	-36.1	7,687	-0.47%
2024/06/04	89.5	82.53	63.9	82.27	81.90	25.7	7,855	0.33%
2024/06/03	68.2	83.12	118.7	82.93	82.70	-50.5	8,005	-0.63%	大賣/
2024/05/31	86.1	80.92	99.7	80.57	79.90	-13.6	8,227	-0.17%
2024/05/30	505.5	84.07	372.2	82.62	81.20	133.3	8,428	1.58%	大買/大賣/鉅額交易
2024/05/29	28.3	80.22	38.2	80.20	80.40	-10	8,467	-0.12%
2024/05/28	16.8	79.17	19.3	79.52	79.40	-2.4	8,817	-0.03%
2024/05/27	32.8	80.23	34.7	80.21	79.80	-1.9	9,265	-0.02%
2024/05/24	15.2	79.34	16.7	79.55	79.50	-1.5	9,554	-0.02%
2024/05/23	31.7	78.59	23.3	78.63	77.80	8.4	9,938	0.08%
2024/05/22	65.1	80.11	41.1	79.83	79.50	24	10,380	0.23%
2024/05/21	47.8	78.01	37.1	78.48	78.80	10.7	10,510	0.10%
2024/05/20	24.9	78.11	15	78.33	77.40	9.9	11,090	0.09%
2024/05/17	17.4	77.79	24.2	78.00	78.10	-6.8	11,484	-0.06%
2024/05/16	30.1	77.58	32.9	78.08	78.20	-2.8	11,869	-0.02%
2024/05/15	45.7	78.66	42.2	78.11	77.80	3.6	12,010	0.03%
2024/05/14	16.1	79.34	34.3	79.50	79.30	-18.2	12,197	-0.15%
2024/05/13	39.5	79.07	22.4	79.08	79.00	17	12,295	0.14%
2024/05/10	28.2	78.48	92.5	78.59	80.20	-64.3	12,313	-0.52%
2024/05/09	50.9	79.37	37	79.41	78.50	13.8	12,257	0.11%
2024/05/08	33	79.39	28.4	79.47	78.90	4.6	12,211	0.04%
2024/05/07	74.5	79.42	67.9	79.55	79.40	6.6	12,143	0.05%
2024/05/06	60.2	77.32	46.6	77.37	76.70	13.6	12,002	0.11%
2024/05/03	107.1	79.06	88.2	78.61	77.90	18.9	11,937	0.16%	大買/
2024/05/02	40.3	79.91	45	79.74	80.80	-4.6	11,850	-0.04%
2024/04/30	106.9	78.81	58.4	79.39	78.60	48.5	11,784	0.41%	大買/
2024/04/29	194.4	81.44	152	80.71	80.60	42.4	11,664	0.36%	大買/大賣/
2024/04/26	70.5	86.25	23.5	86.95	84.40	47	11,483	0.41%
2024/04/25	28.3	87.86	28.2	87.98	87.70	0.1	11,444	0.00%
2024/04/24	64.1	88.99	41.5	88.73	88.90	22.6	11,432	0.20%
2024/04/23	37.7	85.01	31.3	84.98	85.70	6.4	11,364	0.06%
2024/04/22	77.8	86.21	58.2	85.60	84.00	19.6	11,321	0.17%
2024/04/19	75.9	88.58	95.4	88.65	88.20	-19.5	11,250	-0.17%
2024/04/18	48.3	94.07	80.6	93.88	92.70	-32.4	11,165	-0.29%
2024/04/17	228.8	97.60	169.1	96.71	94.60	59.7	11,110	0.54%	大買/大賣/
2024/04/16	385.2	99.42	317	97.51	95.30	68.2	10,993	0.62%	大買/大賣/
2024/04/15	274.7	103.88	291.8	104.27	103.00	-17.2	10,764	-0.16%	大買/大賣/
2024/04/12	546.3	102.57	476.3	102.89	105.50	70	10,462	0.67%	大買/大賣/
2024/04/11	322.1	99.01	290	99.27	100.00	32.1	10,027	0.32%	大買/大賣/
2024/04/10	156.2	97.43	231.8	97.27	96.90	-75.6	9,887	-0.76%	大買/大賣/
2024/04/09	93	93.47	71.6	92.83	91.90	21.5	9,666	0.22%
2024/04/08	34.4	92.89	82.8	92.88	92.50	-48.4	9,649	-0.50%
2024/04/03	26.9	89.93	14	90.07	90.30	12.8	9,592	0.13%
2024/04/02	31.3	90.77	46.1	90.39	90.30	-14.9	9,599	-0.15%
2024/04/01	39.3	91.49	56.3	91.70	91.90	-17	9,578	-0.18%
2024/03/29	108.3	89.82	82.7	89.50	90.40	25.6	9,612	0.27%	大買/
2024/03/28	103	90.86	57.5	90.71	90.20	45.5	9,614	0.47%	大買/
2024/03/27	189.8	92.73	264.3	92.83	92.60	-74.4	9,517	-0.78%	大買/大賣/
2024/03/26	323.3	95.78	221.6	95.74	90.50	101.7	9,300	1.09%	大買/大賣/鉅額交易
2024/03/25	163.2	98.69	279.3	99.10	100.50	-116.1	8,985	-1.29%	大買/大賣/鉅額交易
2024/03/22	36.1	95.51	49.3	95.73	95.80	-13.2	8,810	-0.15%
2024/03/21	57	95.28	77.9	95.35	95.50	-20.9	8,790	-0.24%
2024/03/20	104.5	95.26	112.8	94.45	93.70	-8.3	8,748	-0.09%	大買/大賣/
2024/03/19	163.8	95.73	211.1	96.14	95.30	-47.3	8,778	-0.54%	大買/大賣/
2024/03/18	132.4	92.43	117.1	92.78	94.50	15.3	8,682	0.18%	大買/大賣/
2024/03/15	72	89.78	37.4	88.98	88.20	34.7	8,610	0.40%
2024/03/14	60.2	90.10	62.2	89.95	90.30	-1.9	8,660	-0.02%
2024/03/13	61.2	88.64	73.2	88.86	89.70	-12	8,588	-0.14%
2024/03/12	256.2	88.89	226.6	89.45	90.70	29.6	8,462	0.35%	大買/大賣/
2024/03/11	27.4	86.91	48.3	86.85	86.60	-20.8	8,207	-0.25%
2024/03/08	152.4	89.19	152.9	90.17	86.80	-0.4	8,149	-0.01%	大買/大賣/
2024/03/07	117	92.07	91	91.90	90.80	26	7,935	0.33%	大買/
2024/03/06	336.6	95.85	239.1	96.34	95.40	97.6	7,726	1.26%	大買/大賣/
2024/03/05	299.1	93.91	212.5	93.60	92.80	86.6	7,400	1.17%	大買/大賣/
2024/03/04	265.1	96.51	246.1	95.30	93.20	18.9	7,097	0.27%	大買/大賣/
2024/03/01	373.3	101.86	299.4	101.58	101.00	74	6,708	1.10%	大買/大賣/
2024/02/29	283.3	95.54	373.9	96.55	99.40	-90.6	6,317	-1.43%	大買/大賣/
2024/02/27	142.1	90.19	166.4	90.21	90.40	-24.3	5,869	-0.41%	大買/大賣/
2024/02/26	329.9	90.26	319.7	90.23	89.00	10.2	5,572	0.18%	大買/大賣/
2024/02/23	300.7	86.65	414.5	86.82	88.80	-113.8	5,168	-2.20%	大買/大賣/鉅額交易
2024/02/22	195.7	82.35	184.5	82.04	81.50	11.2	4,731	0.24%	大買/大賣/
2024/02/21	683.2	82.26	627	82.40	81.30	56.2	4,633	1.21%	大買/大賣/
2024/02/20	279.1	77.23	286.7	77.79	78.90	-7.6	4,054	-0.19%	大買/大賣/
2024/02/19	96.8	76.64	210.1	76.95	74.90	-113.3	3,753	-3.02%	大賣/鉅額交易
2024/02/16	82.9	71.57	213.7	71.46	70.80	-130.8	3,510	-3.73%	大賣/鉅額交易
2024/02/15	56.8	69.54	143.2	69.56	70.90	-86.5	3,357	-2.58%	大賣/
2024/02/05	18.2	66.45	91.8	66.63	66.70	-73.6	3,386	-2.17%
2024/02/02	11.1	65.74	42.2	65.87	65.40	-31.1	3,491	-0.89%
2024/02/01	2	64.70	3.2	64.89	64.70	-1.2	3,544	-0.03%
2024/01/31	2	64.50	7.2	64.77	64.50	-5.2	3,738	-0.14%
2024/01/30	8.1	64.75	13	64.62	64.50	-4.9	3,956	-0.12%
2024/01/29	15	64.78	23.4	64.85	65.00	-8.4	3,978	-0.21%
2024/01/26	23.2	64.47	39	64.80	64.30	-15.9	4,007	-0.40%
2024/01/25	3	63.70	4.1	63.76	63.50	-1.1	4,028	-0.03%
2024/01/24	2.2	64.22	4.6	64.29	63.90	-2.4	4,085	-0.06%
2024/01/23	0.1	64.30	16.5	64.35	64.20	-16.5	4,218	-0.39%
2024/01/22	6	63.67	8.2	63.81	63.80	-2.2	4,290	-0.05%
2024/01/19	3	62.93	37	62.98	63.20	-34	4,406	-0.77%
2024/01/18	6.5	61.44	6.2	61.64	61.90	0.3	4,654	0.01%
2024/01/17	2	62.65	14.2	62.11	61.80	-12.1	4,860	-0.25%
2024/01/16	7.1	62.64	9	62.74	62.70	-1.9	4,888	-0.04%
2024/01/15	9	62.72	1.1	63.10	62.60	8	4,996	0.16%
2024/01/12	10.7	62.15	2	61.90	62.00	8.7	5,098	0.17%
2024/01/11	11.5	62.44	17.5	62.50	62.90	-6	5,127	-0.12%
2024/01/10	8.1	61.96	7	61.87	61.80	1.1	5,158	0.02%
2024/01/09	68.7	62.33	17	62.45	62.30	51.7	5,239	0.99%
2024/01/08	66.6	63.38	10	63.55	63.20	56.6	5,257	1.08%
2024/01/05	45.7	64.03	62.1	64.08	63.30	-16.4	5,325	-0.31%
2024/01/04	96.8	65.83	159.7	66.25	65.00	-63	5,311	-1.19%	大賣/
2024/01/03	26.9	65.21	7.6	65.19	65.50	19.3	5,187	0.37%
2024/01/02	20.1	65.64	70.9	65.93	65.50	-50.7	5,241	-0.97%
2023/12/29	20.5	64.87	25.2	64.89	64.90	-4.7	5,195	-0.09%
2023/12/28	30.5	65.25	35	65.28	65.10	-4.5	5,195	-0.09%
2023/12/27	33.9	64.97	61.4	65.07	64.80	-27.5	5,197	-0.53%
2023/12/26	40.1	65.46	90.7	65.39	65.30	-50.6	5,220	-0.97%
2023/12/25	55.6	64.53	88.3	64.39	65.10	-32.7	5,170	-0.63%
2023/12/22	17.4	62.97	59.9	62.94	62.60	-42.4	5,094	-0.83%
2023/12/21	28.2	63.33	31.6	63.45	63.20	-3.4	5,092	-0.07%
2023/12/20	17.3	64.00	17	64.25	64.10	0.2	5,153	0.00%
2023/12/19	26.4	64.05	63.6	64.00	64.00	-37.2	5,148	-0.72%
2023/12/18	35.4	64.87	56.3	64.95	64.50	-20.9	5,125	-0.41%
2023/12/15	45.1	65.47	40.3	65.40	65.20	4.8	5,095	0.09%
2023/12/14	129.6	65.95	172	65.93	65.70	-42.4	5,046	-0.84%	大買/大賣/
2023/12/13	72.5	64.57	104.7	65.03	65.20	-32.2	4,892	-0.66%	大賣/
2023/12/12	140.4	64.60	110.9	64.48	63.70	29.5	4,786	0.62%	大買/大賣/
2023/12/11	122.3	64.08	160.1	64.24	64.60	-37.8	4,686	-0.81%	大買/大賣/
2023/12/08	14	61.84	15.4	62.18	62.30	-1.4	4,564	-0.03%
2023/12/07	9.2	61.92	21	61.91	61.70	-11.8	4,558	-0.26%
2023/12/06	5.2	62.01	16.4	61.99	62.00	-11.2	4,555	-0.25%
2023/12/05	7.6	61.92	12.8	62.01	61.80	-5.1	4,559	-0.11%
2023/12/04	26.1	62.68	18.2	62.72	62.30	7.9	4,552	0.17%
2023/12/01	9.1	62.18	17.7	62.32	62.30	-8.6	4,543	-0.19%
2023/11/30	45.4	62.15	13.4	62.10	61.90	32	4,537	0.70%
2023/11/29	12.2	62.50	14.2	62.51	62.70	-2.1	4,519	-0.05%
2023/11/28	20.9	61.94	14	61.89	61.90	6.9	4,517	0.15%
2023/11/27	42.4	61.27	48.4	61.11	60.90	-6.1	4,509	-0.13%
2023/11/24	43.8	61.95	47	61.89	61.60	-3.2	4,476	-0.07%
2023/11/22	19	63.04	31.2	63.16	63.10	-12.2	4,393	-0.28%
2023/11/21	43.4	62.98	26.1	62.92	62.90	17.3	4,377	0.39%
2023/11/20	84.7	62.50	104.6	62.68	62.40	-19.9	4,337	-0.46%	大賣/
2023/11/17	58.3	63.68	63.2	63.77	63.70	-4.8	4,238	-0.11%
2023/11/16	174.3	64.48	91.6	64.07	63.70	82.7	4,185	1.98%	大買/
2023/11/15	128.5	65.69	117.8	65.69	66.00	10.7	4,057	0.26%	大買/大賣/
2023/11/14	94.7	63.59	88.6	63.60	63.70	6.2	3,904	0.16%
2023/11/13	372	63.42	166.3	62.90	63.00	205.7	3,859	5.33%	大買/大賣/鉅額交易
2023/11/10	268.9	67.55	178.9	67.53	67.30	90	3,577	2.52%	大買/大賣/
2023/11/09	64.1	67.03	37.6	66.87	66.30	26.5	3,361	0.79%
2023/11/08	222.9	67.90	207.5	67.27	66.10	15.4	3,285	0.47%	大買/大賣/
2023/11/07	73.4	67.59	146.2	67.41	67.50	-72.7	3,088	-2.35%	大賣/
2023/11/06	58.7	65.60	17.9	65.57	65.40	40.8	2,877	1.42%
2023/11/03	42.7	66.01	20.9	65.84	66.20	21.8	2,848	0.77%
2023/11/02	21.4	65.60	50.2	65.76	66.30	-28.8	2,814	-1.02%
2023/11/01	34.4	63.04	28.5	62.85	63.30	5.9	2,753	0.22%
2023/10/31	122.3	65.58	92.4	64.24	63.10	29.9	2,704	1.11%	大買/
2023/10/30	62.7	66.97	43.1	66.84	67.10	19.7	2,619	0.75%
2023/10/27	193	67.71	139.4	67.33	67.00	53.7	2,547	2.11%	大買/大賣/
2023/10/26	248.5	67.77	211.4	67.75	66.70	37	2,462	1.50%	大買/大賣/
2023/10/25	163.8	66.92	164.1	67.31	67.50	-0.3	2,338	-0.01%	大買/大賣/
2023/10/24	14.6	64.46	22.2	64.83	65.00	-7.7	2,187	-0.35%
2023/10/23	102	65.93	75.2	65.08	64.40	26.8	2,252	1.19%	大買/
2023/10/20	71.2	65.07	58.8	65.26	66.10	12.4	2,173	0.57%
2023/10/19	18.3	64.17	13.6	64.42	64.40	4.6	2,119	0.22%
2023/10/18	18.6	64.66	22.5	63.93	63.50	-3.9	2,118	-0.19%
2023/10/17	21.1	65.74	45	65.94	64.50	-23.8	2,148	-1.11%
2023/10/16	21.1	65.30	26.6	65.20	65.20	-5.5	2,104	-0.26%
2023/10/13	35.5	64.85	75.8	64.75	64.90	-40.4	2,167	-1.86%
2023/10/12	27	64.17	37.6	64.53	64.40	-10.6	2,325	-0.46%
2023/10/11	54.6	63.96	51.5	63.96	63.60	3.1	2,283	0.14%
2023/10/06	75.3	63.66	76.5	63.66	63.40	-1.2	2,241	-0.05%
2023/10/05	19.2	62.19	16.2	62.73	62.20	3	2,210	0.13%
2023/10/04	3.1	61.98	13.4	62.06	62.40	-10.3	2,233	-0.46%
2023/10/03	28.3	63.38	16.6	63.32	62.70	11.7	2,268	0.52%
2023/10/02	5.4	62.93	29.5	62.68	63.50	-24	2,296	-1.05%
2023/09/28	8	61.94	24.3	62.11	61.70	-16.3	2,423	-0.67%
2023/09/27	1.1	61.20	28.2	61.57	61.80	-27.1	2,452	-1.11%
2023/09/26	26.4	61.10	21.2	61.26	61.30	5.2	2,492	0.21%
2023/09/25	36.2	61.25	66.6	61.38	61.50	-30.4	2,489	-1.22%
2023/09/22	5	58.26	0	0.00	58.70	5	2,417	0.21%
2023/09/21	2.2	58.35	10	58.45	58.20	-7.8	2,418	-0.32%
2023/09/20	1.2	59.07	10	58.93	58.60	-8.8	2,431	-0.36%
2023/09/19	8	58.73	50	59.51	58.50	-42	2,494	-1.68%
2023/09/18	1.2	59.03	9	59.10	59.00	-7.8	2,520	-0.31%
2023/09/15	12.1	58.95	3	58.90	58.90	9.1	2,649	0.34%
2023/09/14	11.5	59.27	5.7	59.37	59.10	5.9	2,889	0.20%
2023/09/13	11	58.27	0	0.00	58.80	11	2,923	0.38%
2023/09/12	0.2	57.30	4.1	57.50	57.70	-3.9	2,935	-0.13%
2023/09/11	6.1	56.26	0.1	56.40	56.30	6	2,954	0.20%
2023/09/08	2.4	56.98	7	56.97	57.10	-4.6	2,980	-0.15%
2023/09/07	0.1	58.22	4.1	58.23	58.00	-4	3,029	-0.13%
2023/09/06	7.1	58.90	4	58.88	58.70	3.1	3,045	0.10%
2023/09/05	0.1	58.63	2	58.50	58.60	-1.9	3,052	-0.06%
2023/09/04	2	58.20	11.4	58.14	58.40	-9.4	3,073	-0.31%
2023/09/01	4.8	57.86	5	58.10	57.70	-0.3	3,112	-0.01%
2023/08/31	0	57.00	1	57.00	56.90	-1	3,240	-0.03%
2023/08/30	3.3	56.92	1	56.80	56.90	2.3	3,248	0.07%
2023/08/29	0	56.10	13	56.08	56.10	-13	3,256	-0.40%
2023/08/28	4.3	56.22	4.5	55.46	55.40	-0.2	3,268	-0.01%
2023/08/25	0.1	56.50	2.3	56.21	56.20	-2.2	3,275	-0.07%
2023/08/24	9.2	56.13	3	56.40	55.60	6.2	3,280	0.19%
2023/08/23	7.3	56.45	6	56.63	56.80	1.3	3,293	0.04%
2023/08/22	1.1	55.26	1.3	54.72	55.80	-0.2	3,302	-0.01%
2023/08/21	1.1	55.18	0	0.00	54.60	1.1	3,331	0.03%
2023/08/18	4.3	55.18	6.2	55.59	55.30	-1.9	3,346	-0.06%
2023/08/17	9.1	54.13	4.2	53.54	54.80	4.9	3,340	0.15%
2023/08/16	8.5	52.75	11.2	52.90	53.80	-2.7	3,341	-0.08%
2023/08/15	11.7	53.36	11.1	53.35	53.30	0.5	3,354	0.02%
2023/08/14	57	53.93	29.3	53.53	52.80	27.6	3,359	0.82%
2023/08/11	16.1	56.59	15.2	56.40	56.30	0.9	3,321	0.03%
2023/08/10	22.5	56.99	9.9	57.04	56.80	12.6	3,316	0.38%
2023/08/09	4.1	58.06	5	58.08	58.00	-0.9	3,307	-0.03%
2023/08/08	19.2	58.17	11.6	58.29	58.10	7.6	3,326	0.23%
2023/08/07	19.2	58.76	3.7	58.85	58.90	15.5	3,337	0.46%
2023/08/04	15.7	58.83	8.6	59.01	59.20	7.1	3,354	0.21%
2023/08/02	31.1	59.56	19.2	59.71	58.80	11.9	3,383	0.35%
2023/08/01	15.8	61.29	17	61.30	61.00	-1.2	3,359	-0.04%
2023/07/31	46.6	62.59	19.2	62.38	61.60	27.4	3,364	0.82%
2023/07/28	100.8	64.09	96.6	63.82	63.30	4.1	3,331	0.12%
2023/07/27	27.9	62.87	20	62.53	62.70	7.9	3,219	0.25%
2023/07/26	41.2	62.85	39.7	62.98	63.60	1.5	3,186	0.05%
2023/07/25	27.6	61.64	27.4	61.42	61.80	0.3	3,119	0.01%
2023/07/24	77.6	61.35	68	61.84	61.10	9.7	3,107	0.31%
2023/07/21	21.4	63.19	25.2	63.47	63.10	-3.7	3,077	-0.12%
2023/07/20	26.7	63.76	38	63.79	64.00	-11.3	3,084	-0.37%
2023/07/19	19	63.08	52.1	62.90	62.30	-33.2	3,035	-1.09%
2023/07/18	145.1	63.64	120.7	63.32	63.30	24.5	3,112	0.79%	大買/大賣/
2023/07/17	254.9	64.52	184.2	64.64	65.30	70.7	3,122	2.26%	大買/大賣/
2023/07/14	12.3	61.81	11.5	62.01	61.70	0.8	2,916	0.03%
2023/07/13	30.5	61.87	63.5	61.66	61.10	-33	2,977	-1.11%
2023/07/12	29.9	63.34	29.8	63.52	62.50	0	3,030	0.00%
2023/07/11	41.8	62.95	19.4	62.60	63.20	22.4	2,995	0.75%
2023/07/10	22.4	62.92	23.6	62.69	62.10	-1.1	3,021	-0.04%
2023/07/07	14	62.77	35.1	62.32	63.00	-21.1	3,031	-0.70%
2023/07/06	68.3	63.96	163	64.32	64.00	-94.7	3,037	-3.12%	大賣/
2023/07/05	35.1	62.65	53.3	62.40	62.50	-18.2	2,990	-0.61%
2023/07/04	26.4	61.88	41.1	61.87	62.10	-14.7	2,974	-0.50%
2023/07/03	15.6	60.17	3.3	60.20	60.30	12.3	2,934	0.42%
2023/06/30	4.1	59.82	3	59.63	59.80	1.1	2,976	0.04%
2023/06/29	4.1	59.73	13.2	59.85	59.80	-9.1	3,002	-0.30%
2023/06/28	13.2	59.47	9.6	59.46	59.30	3.5	3,038	0.12%
2023/06/27	43.5	60.15	73.9	60.20	59.00	-30.4	3,062	-0.99%
2023/06/26	35.9	62.18	36.8	61.80	61.90	-0.9	3,056	-0.03%
2023/06/21	178.5	63.08	99.5	62.89	63.30	79	3,078	2.56%	大買/
2023/06/20	139.7	62.27	142.5	62.59	63.60	-2.8	3,020	-0.09%	大買/大賣/
2023/06/19	14.4	59.84	23.5	59.73	60.40	-9	3,026	-0.30%
2023/06/16	28.3	58.87	18	58.97	58.70	10.3	3,061	0.34%
2023/06/15	31.2	59.09	25.4	59.09	59.20	5.8	3,132	0.19%
2023/06/14	27.8	58.81	38	59.02	58.70	-10.2	3,138	-0.32%
2023/06/13	32.1	59.23	52.1	59.27	59.50	-19.9	3,174	-0.63%
2023/06/12	24.3	57.78	14.6	57.61	57.60	9.7	3,179	0.31%
2023/06/09	10.5	58.42	15.1	58.29	58.30	-4.6	3,230	-0.14%
2023/06/08	31.3	58.43	27.1	58.21	57.80	4.2	3,293	0.13%
2023/06/07	53.4	58.23	37	58.13	58.20	16.4	3,433	0.48%
2023/06/06	190.2	59.20	60.5	59.11	58.80	129.7	3,632	3.57%	大買/鉅額交易
2023/06/05	13.4	57.15	24.1	57.25	57.30	-10.7	3,687	-0.29%
2023/06/02	8.1	56.96	5	56.92	57.20	3.1	3,874	0.08%
2023/06/01	10.2	56.24	3	56.47	56.40	7.1	3,981	0.18%
2023/05/31	6.1	57.02	2	57.50	56.80	4.1	4,032	0.10%
2023/05/30	31.5	56.82	4	56.75	56.60	27.5	4,062	0.68%
2023/05/29	4.5	57.23	5	57.28	57.50	-0.5	4,104	-0.01%
2023/05/26	19.7	55.99	10.2	56.01	55.70	9.5	4,186	0.23%
2023/05/25	23	56.85	19	56.61	56.40	4	4,317	0.09%
2023/05/24	13	57.88	3.1	57.88	57.70	9.9	4,456	0.22%
2023/05/23	9.1	58.38	5	58.58	58.40	4.1	4,643	0.09%
2023/05/22	6.1	58.02	6	57.90	57.90	0.1	5,045	0.00%
2023/05/19	14.2	58.31	5	57.96	57.80	9.2	5,208	0.18%
2023/05/18	18.2	58.78	11	58.82	58.60	7.2	5,419	0.13%
2023/05/17	10.3	58.54	3.1	58.54	58.40	7.2	5,527	0.13%
2023/05/16	5.4	58.34	6	58.17	58.30	-0.6	5,827	-0.01%
2023/05/15	4.1	57.85	16.1	57.96	57.80	-12	6,047	-0.20%
2023/05/12	2	57.75	7	58.02	58.60	-5	6,068	-0.08%
2023/05/11	17.4	58.20	38	58.11	57.90	-20.6	6,072	-0.34%
2023/05/10	19.1	59.94	43.9	60.24	59.80	-24.9	6,056	-0.41%
2023/05/09	42.5	59.68	44	59.27	59.40	-1.5	6,033	-0.02%
2023/05/08	14.5	61.07	7	60.79	60.60	7.5	6,001	0.13%
2023/05/05	8.1	61.06	8	60.83	60.70	0	5,994	0.00%
2023/05/04	12.1	60.42	6	60.22	60.60	6.1	5,989	0.10%
2023/05/03	13.3	60.66	5	60.76	60.70	8.3	6,004	0.14%
2023/05/02	9.2	61.37	4.2	61.61	61.50	5	5,986	0.08%
2023/04/28	14.4	61.19	21.2	61.44	61.00	-6.8	5,973	-0.11%
2023/04/27	11.4	60.37	7.6	60.90	60.60	3.8	5,942	0.06%
2023/04/26	8.3	60.30	9.1	60.22	60.50	-0.8	5,921	-0.01%
2023/04/25	34.3	60.84	18	60.30	60.70	16.3	5,893	0.28%
2023/04/24	28.5	61.46	8.2	61.91	61.70	20.4	5,841	0.35%
2023/04/21	60.6	61.75	48.4	61.55	61.00	12.2	5,807	0.21%
2023/04/20	98.9	66.12	56.6	65.35	63.80	42.3	5,688	0.74%
2023/04/19	51.6	68.43	61.6	68.34	68.10	-9.9	5,554	-0.18%
2023/04/18	101.5	71.30	53.4	70.63	69.00	48.1	5,520	0.87%	大買/
2023/04/17	85.5	72.06	111.4	71.97	71.80	-25.9	5,433	-0.48%	大賣/
2023/04/14	27.3	70.05	30.2	70.22	70.50	-2.9	5,329	-0.06%
2023/04/13	74.6	70.03	52	69.88	69.30	22.6	5,295	0.43%
2023/04/12	51.6	71.43	66.6	71.26	71.40	-14.9	5,228	-0.29%
2023/04/11	35.4	70.72	36.1	70.84	71.00	-0.7	5,169	-0.01%
2023/04/10	132.6	70.69	108.6	70.40	71.30	24	5,105	0.47%	大買/大賣/
2023/04/07	33.4	68.62	30	68.36	68.40	3.4	4,979	0.07%
2023/04/06	10	68.23	9.4	68.20	68.10	0.6	4,942	0.01%
2023/03/31	52.5	68.48	38.2	68.37	68.60	14.3	4,921	0.29%
2023/03/30	31.2	67.75	25.1	67.68	67.70	6.1	4,866	0.13%
2023/03/29	36.2	68.09	24.1	68.14	67.50	12.1	4,835	0.25%
2023/03/28	16.2	67.81	25.1	67.77	68.20	-8.9	4,812	-0.18%
2023/03/27	52.2	68.64	33.2	68.61	68.20	19	4,786	0.40%
2023/03/24	36.1	69.84	53.2	69.76	69.40	-17.1	4,732	-0.36%
2023/03/23	84.6	69.40	53	69.05	69.20	31.6	4,681	0.67%
2023/03/22	213.5	72.05	142.6	72.02	69.80	70.9	4,616	1.54%	大買/大賣/
2023/03/21	33.4	71.40	86.8	71.56	71.00	-53.4	4,377	-1.22%
2023/03/20	40.4	69.93	83	70.59	70.30	-42.6	4,306	-0.99%
2023/03/17	39.4	67.52	46.6	67.52	67.60	-7.2	4,251	-0.17%
2023/03/16	62.6	68.16	63.2	67.55	66.90	-0.6	4,232	-0.01%
2023/03/15	86.3	69.84	83	70.03	69.90	3.3	4,254	0.08%
2023/03/14	71.5	69.56	53	69.54	69.20	18.4	4,288	0.43%
2023/03/13	102.4	67.74	113	67.93	68.60	-10.6	4,258	-0.25%	大買/大賣/
2023/03/10	150.3	69.86	120.2	68.91	69.00	30.2	4,188	0.72%	大買/大賣/
2023/03/09	247.5	72.96	94.1	72.47	71.50	153.4	4,039	3.80%	大買/鉅額交易
2023/03/08	98.4	72.56	78.2	73.39	73.90	20.2	3,810	0.53%
2023/03/07	135.2	71.78	102.8	72.33	72.30	32.4	3,645	0.89%	大買/大賣/
2023/03/06	42.9	72.31	43	71.61	71.30	-0.1	3,453	0.00%
2023/03/03	67.2	72.70	69.1	72.38	72.00	-1.9	3,347	-0.06%
2023/03/02	28.4	73.59	12.3	73.27	73.20	16.1	3,299	0.49%
2023/03/01	45.1	73.82	17.8	73.64	74.30	27.4	3,269	0.84%
2023/02/24	76	74.16	67.3	74.29	74.10	8.7	3,228	0.27%
2023/02/23	114.5	75.45	104.9	75.31	76.00	9.6	3,159	0.30%	大買/大賣/
2023/02/22	40.2	73.56	42.3	73.82	73.30	-2.1	3,022	-0.07%
2023/02/21	91.1	74.03	115.9	74.34	75.40	-24.7	2,863	-0.86%	大賣/
2023/02/20	254.1	72.81	262.1	72.82	73.40	-8	2,672	-0.30%	大買/大賣/
2023/02/17	130.2	69.82	138.9	70.11	70.30	-8.7	2,289	-0.38%	大買/大賣/
2023/02/16	136	69.36	150.2	69.32	70.30	-14.2	2,180	-0.65%	大買/大賣/
2023/02/15	44	66.66	47.5	66.69	67.30	-3.6	1,986	-0.18%
2023/02/14	278.6	65.66	287.4	65.71	66.10	-8.9	1,873	-0.47%	大買/大賣/
2023/02/13	87.2	62.94	122.4	62.92	63.80	-35.1	1,588	-2.21%	大賣/
2023/02/10	20.1	59.92	17	59.71	59.90	3.1	1,385	0.22%
2023/02/09	15.1	59.36	4.4	59.69	59.60	10.7	1,405	0.76%
2023/02/08	1.1	59.21	11.2	59.11	59.40	-10.1	1,389	-0.72%
2023/02/07	6	58.58	5.3	58.52	58.70	0.7	1,388	0.05%
2023/02/06	0	58.18	0	0.00	58.10	0	1,394	0.00%
2023/02/03	31	57.85	40.3	58.11	58.10	-9.3	1,391	-0.67%
2023/02/02	6.4	57.38	14.6	57.72	57.40	-8.2	1,382	-0.59%
2023/02/01	0	56.80	15.9	57.31	58.00	-15.9	1,382	-1.15%
2023/01/31	7.1	56.34	2.2	56.15	56.60	4.9	1,368	0.36%
2023/01/30	2	55.50	19.4	55.25	56.00	-17.4	1,401	-1.24%
2023/01/17	11.1	54.16	1	55.10	54.10	10.1	1,394	0.73%
2023/01/16	6	53.95	4	54.48	54.60	2	1,390	0.14%
2023/01/13	1.3	54.25	2	54.60	53.90	-0.7	1,399	-0.05%
2023/01/12	4.1	54.49	2	53.95	54.40	2.1	1,411	0.15%
2023/01/11	1	54.30	3	54.53	54.50	-2	1,420	-0.14%
2023/01/10	15.1	54.34	4	54.25	54.40	11.1	1,438	0.77%
2023/01/09	2	53.55	6.5	53.56	53.50	-4.4	1,458	-0.30%
2023/01/06	2	52.70	0.1	53.00	52.70	2	1,470	0.13%
2023/01/05	2.4	53.12	2.2	53.15	52.80	0.3	1,520	0.02%
2023/01/04	10.1	53.51	1	53.60	53.40	9.1	1,545	0.59%
2023/01/03	1.1	53.56	6	53.43	53.30	-4.9	1,580	-0.31%
2022/12/30	1	53.00	2	53.20	53.00	-1	1,602	-0.06%
2022/12/29	5	52.06	8	52.30	52.90	-3	1,646	-0.18%
2022/12/28	5.5	52.49	1	52.20	52.00	4.5	1,716	0.26%
2022/12/27	2.2	53.53	0	0.00	53.10	2.2	1,799	0.12%
2022/12/26	1	53.70	0	0.00	53.60	1	1,862	0.06%
2022/12/23	3.2	53.75	1	53.70	54.00	2.2	1,922	0.12%
2022/12/22	3.4	54.21	5	54.06	54.10	-1.6	2,012	-0.08%
2022/12/21	2.3	54.00	4	53.92	53.60	-1.7	2,173	-0.08%
2022/12/20	24.1	55.18	13	54.23	53.50	11.1	2,284	0.48%
2022/12/19	3	55.77	3	56.03	55.50	0	2,301	0.00%
2022/12/16	2	55.25	10.1	55.43	55.30	-8	2,345	-0.34%
2022/12/15	4	56.13	19	55.98	55.90	-15	2,422	-0.62%
2022/12/14	4	55.45	4	55.45	55.40	0	2,462	0.00%
2022/12/13	14.3	55.59	3	55.57	55.30	11.3	2,530	0.45%
2022/12/12	26.1	55.58	14	55.85	56.00	12.1	2,569	0.47%
2022/12/09	8.5	55.41	6	55.53	55.50	2.5	2,591	0.10%
2022/12/08	5.6	56.48	6	56.30	56.20	-0.4	2,559	-0.02%
2022/12/07	19	58.32	28.1	58.30	56.60	-9.2	2,553	-0.36%
2022/12/06	19.3	60.35	55.3	59.90	60.00	-35.9	2,468	-1.46%
2022/12/05	25.1	59.02	36.6	59.01	58.80	-11.6	2,392	-0.48%
2022/12/02	3	57.90	11.6	58.12	57.90	-8.6	2,367	-0.36%
2022/12/01	3	57.53	16	57.91	57.50	-13	2,370	-0.55%
2022/11/30	15	57.85	14	57.99	57.90	1	2,382	0.04%
2022/11/29	11	57.63	22.3	57.50	57.60	-11.3	2,394	-0.47%
2022/11/28	2.2	56.02	7	56.50	56.80	-4.8	2,379	-0.20%
2022/11/25	5	56.64	4	56.93	56.50	1	2,388	0.04%
2022/11/24	8	57.06	3	56.97	56.70	5	2,387	0.21%
2022/11/23	6.1	56.73	10.1	56.74	56.40	-4	2,390	-0.17%
2022/11/22	22.3	56.56	2.9	56.60	56.50	19.4	2,417	0.80%
2022/11/21	3.5	57.24	17.6	57.16	57.30	-14.1	2,434	-0.58%
2022/11/18	3.2	55.94	2.1	56.76	55.80	1.1	2,433	0.04%
2022/11/17	7.1	56.35	2.2	56.24	56.20	4.9	2,600	0.19%
2022/11/16	3	55.77	7.1	55.82	56.00	-4.1	2,691	-0.15%
2022/11/15	13.4	55.71	30	55.36	55.40	-16.6	2,716	-0.61%
2022/11/14	15.5	56.34	28	56.38	56.10	-12.5	2,794	-0.45%
2022/11/11	21	55.60	75	55.61	56.00	-54	2,750	-1.96%
2022/11/10	7	55.67	9	55.61	55.60	-2	2,738	-0.07%
2022/11/09	6	55.58	5	55.74	55.80	1	2,785	0.04%
2022/11/08	4.1	55.52	18.1	55.73	55.40	-14	2,866	-0.49%
2022/11/07	15.2	56.01	23.1	55.79	55.60	-7.9	2,889	-0.27%
2022/11/04	13	54.78	6	54.85	54.80	7	2,906	0.24%
2022/11/03	2	53.80	17	54.34	54.70	-15	2,997	-0.50%
2022/11/02	5	53.66	11	53.46	54.00	-6	3,097	-0.19%
2022/11/01	2	51.95	7.9	52.42	52.40	-5.9	3,115	-0.19%
2022/10/31	9	51.93	19.1	51.96	52.20	-10.1	3,145	-0.32%
2022/10/28	11.1	50.97	19	50.97	50.50	-7.9	3,163	-0.25%
2022/10/27	13	50.37	13.1	49.88	50.80	-0.1	3,186	0.00%
2022/10/26	9.3	48.59	25.4	48.68	48.10	-16	3,182	-0.50%
2022/10/25	1.1	50.70	2	50.75	50.10	-0.9	3,150	-0.03%
2022/10/24	3	51.23	4	51.20	51.10	-1	3,163	-0.03%
2022/10/21	10	50.71	2	50.65	50.40	8	3,182	0.25%
2022/10/20	14.1	51.16	4	50.90	51.00	10.1	3,183	0.32%
2022/10/19	10.4	52.35	19	52.42	52.00	-8.6	3,180	-0.27%
2022/10/18	9.1	51.74	14	51.75	52.10	-4.9	3,177	-0.16%
2022/10/17	8	50.21	9	50.73	51.30	-1	3,179	-0.03%
2022/10/14	12.2	51.61	12.2	51.78	51.30	-0.1	3,179	0.00%
2022/10/13	59.4	51.75	83	52.38	50.20	-23.6	3,180	-0.74%
2022/10/12	51.1	54.16	39	54.06	53.70	12.1	3,134	0.39%
2022/10/11	14.3	55.55	3	56.27	54.70	11.3	3,121	0.36%
2022/10/07	16.2	57.32	18.1	57.38	57.10	-1.9	3,123	-0.06%
2022/10/06	7.1	56.85	13.1	56.60	57.10	-6	3,113	-0.19%
2022/10/05	20	56.74	52.2	56.80	57.40	-32.2	3,079	-1.05%
2022/10/04	38.1	56.18	44.2	56.33	56.10	-6.1	3,017	-0.20%
2022/10/03	67.4	57.53	73	56.94	55.80	-5.7	2,939	-0.19%
2022/09/30	17.1	56.92	16.1	57.28	58.00	1	2,897	0.04%
2022/09/29	44.1	56.63	72.8	56.47	56.60	-28.7	2,849	-1.01%
2022/09/28	107.6	57.03	58	56.35	54.30	49.6	2,772	1.79%	大買/
2022/09/27	97.2	58.32	89	58.07	59.10	8.2	2,616	0.31%
2022/09/26	38.1	57.08	55	56.86	56.20	-16.9	2,513	-0.67%
2022/09/23	49.2	58.35	56.5	58.44	57.70	-7.3	2,494	-0.29%
2022/09/22	101.1	58.25	63.8	58.27	58.00	37.3	2,450	1.52%	大買/
2022/09/21	12.4	57.34	42.3	57.21	57.30	-29.9	2,374	-1.26%
2022/09/20	112.2	57.58	45	57.06	56.60	67.2	2,332	2.88%	大買/
2022/09/19	10.3	55.59	9.3	56.39	56.80	1	2,285	0.04%
2022/09/16	10	55.83	17	56.08	55.20	-7	2,292	-0.31%
2022/09/15	3	55.13	2	55.70	55.00	1	2,272	0.04%
2022/09/14	2.1	54.27	5	54.64	54.90	-2.9	2,332	-0.13%
2022/09/13	2	55.65	1.4	55.43	55.50	0.6	2,340	0.03%
2022/09/12	2	55.75	31.3	56.11	55.90	-29.3	2,358	-1.24%
2022/09/08	0	0.00	1	54.60	55.10	-1	2,357	-0.04%
2022/09/07	8.7	53.81	4	53.53	53.40	4.7	2,380	0.20%
2022/09/06	10.1	55.12	11	55.01	54.50	-0.9	2,385	-0.04%
2022/09/05	22.1	56.85	13	56.84	56.20	9.1	2,393	0.38%
2022/09/02	14.1	56.31	22	56.19	56.50	-8	2,438	-0.33%
2022/09/01	6.4	55.97	6	56.05	55.70	0.4	2,514	0.02%
2022/08/31	4	56.68	3	57.00	56.90	1	2,601	0.04%
2022/08/30	3.2	56.82	0	0.00	57.00	3.2	2,689	0.12%
2022/08/29	20.2	56.17	44.1	56.02	56.40	-23.8	2,687	-0.89%
2022/08/26	20	57.71	11.1	57.63	57.50	9	2,674	0.33%
2022/08/25	31.1	58.20	24.8	58.03	58.00	6.3	2,682	0.23%
2022/08/24	156.2	59.00	90.4	58.38	57.80	65.8	2,703	2.43%	大買/
2022/08/23	59.4	58.94	47.9	58.97	59.70	11.5	2,570	0.45%
2022/08/22	8.2	56.95	28.3	57.06	56.60	-20.1	2,540	-0.79%
2022/08/19	45.9	59.08	68	59.07	57.50	-22.1	2,564	-0.86%
2022/08/18	11	57.90	16	58.15	58.10	-5	2,474	-0.20%
2022/08/17	11.2	57.67	11.3	58.00	58.20	-0.2	2,481	-0.01%
2022/08/16	36.4	58.44	36.3	58.40	57.80	0.1	2,509	0.00%
2022/08/15	59.2	58.21	94.1	58.19	58.60	-34.9	2,567	-1.36%
2022/08/12	10	56.90	22	56.66	57.30	-12	2,564	-0.47%
2022/08/11	49.4	56.09	59	56.09	55.70	-9.6	2,688	-0.36%
2022/08/10	157.3	57.41	119.7	57.47	57.10	37.7	2,939	1.28%	大買/大賣/
2022/08/09	124.1	57.03	130.5	57.17	57.80	-6.4	3,168	-0.20%	大買/大賣/
2022/08/08	58.2	55.80	60.5	55.71	56.10	-2.3	3,072	-0.08%
2022/08/05	18.1	55.02	15.1	54.94	55.30	3	3,055	0.10%
2022/08/04	32.1	54.46	14	53.86	53.50	18.1	3,020	0.60%
2022/08/03	14.7	54.84	47.3	55.02	54.90	-32.7	2,989	-1.09%
2022/08/02	14	53.92	2.1	54.05	54.10	12	2,946	0.41%
2022/08/01	15	54.15	15.1	54.23	54.20	-0.1	2,950	0.00%
2022/07/29	25.1	54.00	17	53.79	54.10	8.1	2,941	0.27%
2022/07/28	20	53.00	21.1	52.97	53.00	-1.1	2,923	-0.04%
2022/07/27	8	53.59	8	53.51	53.60	0	2,942	0.00%
2022/07/26	10.1	53.47	25	53.38	53.10	-14.9	2,939	-0.51%
2022/07/25	3	54.37	7.1	54.26	54.20	-4.1	2,938	-0.14%
2022/07/22	10.2	54.43	22	54.79	54.50	-11.8	2,950	-0.40%
2022/07/21	19	53.54	21.1	54.04	54.30	-2.1	2,947	-0.07%
2022/07/20	7	53.76	5	54.18	53.40	2	2,955	0.07%
2022/07/19	8	53.91	14	53.96	54.10	-6	2,982	-0.20%
2022/07/18	32	54.40	5	54.04	54.20	27	3,005	0.90%
2022/07/15	35	53.48	53.1	53.75	54.00	-18.1	2,998	-0.60%
2022/07/14	18	52.26	23	52.67	53.00	-5	2,962	-0.17%
2022/07/13	12	52.52	17	52.05	52.00	-5	2,950	-0.17%
2022/07/12	17.1	51.03	2	51.05	51.10	15.1	2,939	0.51%
2022/07/11	4	52.68	4	53.30	52.20	0	2,930	0.00%
2022/07/08	14	52.31	21	52.60	53.00	-7	2,921	-0.24%
2022/07/07	2	50.90	4	51.00	51.60	-2	2,901	-0.07%
2022/07/06	4.1	50.67	3	51.47	50.20	1.1	2,898	0.04%
2022/07/05	2	50.05	2.1	50.99	51.00	-0.1	2,894	0.00%
2022/07/04	1	50.00	1	50.70	50.30	0	2,887	0.00%
2022/07/01	5.1	50.73	4.2	50.62	50.10	0.9	2,885	0.03%
2022/06/30	5	51.62	7	51.93	51.00	-2	2,862	-0.07%
2022/06/29	2	52.75	6	52.75	52.70	-4	2,848	-0.14%
2022/06/28	2	53.05	6	52.70	52.70	-4	2,840	-0.14%
2022/06/27	14	53.39	17	53.44	53.50	-3	2,835	-0.11%
2022/06/24	9	52.97	8	53.08	53.20	1	2,811	0.04%
2022/06/23	3	51.13	5	51.02	51.20	-2	2,755	-0.07%
2022/06/22	22	52.40	25	51.55	50.70	-3	2,742	-0.11%
2022/06/21	6	51.05	4	51.08	51.40	2	2,683	0.07%
2022/06/20	3	51.13	0	0.00	50.30	3	2,674	0.11%
2022/06/17	4	51.88	1	51.70	52.20	3	2,657	0.11%
2022/06/16	36	53.32	41	52.75	52.20	-5	2,639	-0.19%
2022/06/15	12	53.55	76	53.11	53.20	-64	2,600	-2.46%
2022/06/14	20.1	52.97	5	52.78	53.80	15.1	2,581	0.58%
2022/06/13	31.6	54.39	31	54.43	53.50	0.5	2,543	0.02%
2022/06/10	84	57.48	87	57.53	56.90	-3	2,476	-0.12%
2022/06/09	66	58.22	63.9	58.35	59.00	2.1	2,386	0.09%
2022/06/08	67.2	57.53	93	57.57	57.00	-25.8	2,281	-1.13%
2022/06/07	0	0.00	29	55.83	56.30	-29	2,184	-1.33%
2022/06/06	7.2	57.00	1	56.90	56.10	6.2	2,170	0.29%
2022/06/02	22.3	56.95	18.1	56.97	57.10	4.2	2,163	0.20%
2022/06/01	77.3	57.02	89	57.20	57.10	-11.7	2,135	-0.55%
2022/05/31	35.6	56.94	17.4	57.13	57.40	18.2	2,085	0.87%
2022/05/30	145.1	56.63	69.7	56.60	56.90	75.4	2,063	3.66%	大買/
2022/05/27	65	55.11	47.4	55.40	55.80	17.6	2,011	0.88%
2022/05/26	2	53.85	1	54.10	53.50	1	1,955	0.05%
2022/05/25	10.1	54.18	14.1	54.04	54.20	-4	1,939	-0.21%
2022/05/24	28.7	54.08	74.1	53.90	54.00	-45.4	1,926	-2.36%
2022/05/23	112.3	55.55	66	55.30	54.70	46.3	1,872	2.47%	大買/
2022/05/20	109	56.71	110.7	56.70	56.90	-1.7	1,767	-0.10%	大買/大賣/
2022/05/19	133.2	56.02	85.1	56.53	57.30	48	1,681	2.86%	大買/
2022/05/18	338.6	56.49	335.4	56.40	57.30	3.2	1,520	0.21%	大買/大賣/
2022/05/17	233.1	55.63	224.7	55.83	55.80	8.4	1,201	0.70%	大買/大賣/
2022/05/16	7	51.90	26.3	52.19	52.40	-19.3	870	-2.21%
2022/05/13	12	51.69	11.1	51.81	51.60	0.9	846	0.11%
2022/05/12	0	0.00	4	50.50	50.20	-4	830	-0.48%
2022/05/11	1	49.95	1	50.30	50.80	0	824	0.00%
2022/05/10	1.1	50.77	0.1	50.50	50.60	1	820	0.12%
2022/05/09	9.3	50.90	19	50.84	51.00	-9.7	818	-1.19%
2022/05/06	2.1	52.06	3.1	52.26	52.10	-1	798	-0.13%
2022/05/05	7.1	52.89	5	52.88	52.60	2.1	795	0.26%
2022/05/04	33	53.61	32	53.20	52.60	1	801	0.12%
2022/05/03	8	52.41	8	52.36	52.70	0	758	0.00%
2022/04/29	1	52.40	3.6	51.76	51.60	-2.6	757	-0.34%
2022/04/28	8	53.00	0.2	52.19	52.00	7.8	753	1.04%
2022/04/27	4	52.50	7.2	52.33	52.20	-3.2	733	-0.43%
2022/04/26	9.1	53.28	4.1	52.88	53.20	5	712	0.70%
2022/04/25	31	52.85	46	52.91	52.50	-15	679	-2.21%
2022/04/22	13.1	52.04	25.8	52.76	53.00	-12.6	635	-1.99%
2022/04/21	4	51.55	4	51.65	51.50	0	612	0.00%
2022/04/20	1.2	50.17	4	50.68	50.70	-2.8	610	-0.46%
2022/04/19	0.1	50.01	0	49.95	49.95	0.1	625	0.01%
2022/04/18	6.1	49.68	6	49.60	49.60	0.1	704	0.01%
2022/04/15	4.1	50.15	1	50.30	50.00	3.1	708	0.43%
2022/04/14	0	50.40	25	50.67	50.80	-25	715	-3.49%
2022/04/13	3.1	49.90	2	50.10	50.00	1.1	714	0.15%
2022/04/12	23.5	49.58	2	49.55	49.50	21.5	713	3.02%
2022/04/11	5	49.90	0	50.20	49.75	5	716	0.70%
2022/04/08	3	50.77	3	50.77	50.90	0	713	0.00%
2022/04/07	3.3	51.45	4	51.93	50.80	-0.8	722	-0.11%
2022/04/06	0	0.00	0	52.50	52.00	0	716	0.00%
2022/04/01	1	51.60	1.2	51.67	52.60	-0.2	722	-0.03%
2022/03/31	0.1	52.30	0	0.00	52.40	0.1	734	0.01%
2022/03/30	0	0.00	2	52.35	52.50	-2	794	-0.25%
2022/03/29	0	0.00	6	52.20	52.50	-6	792	-0.76%
2022/03/28	4	51.88	1.1	51.99	52.00	2.9	794	0.36%
2022/03/25	3.1	52.60	1	52.60	52.60	2.1	793	0.26%
2022/03/24	13	52.72	1	52.80	52.70	12	792	1.51%
2022/03/23	17	52.70	2	52.95	52.70	15	791	1.89%
2022/03/22	3.1	52.30	8	52.67	52.70	-4.9	785	-0.63%
2022/03/21	4	51.88	4	51.95	51.90	0	776	0.00%
2022/03/18	0	52.90	3	51.50	51.50	-3	779	-0.38%
2022/03/17	3.2	50.36	3.1	50.53	50.90	0.1	791	0.02%
2022/03/16	5.1	49.69	12	49.75	49.70	-7	801	-0.87%
2022/03/15	4	49.80	3	49.83	49.65	1	808	0.13%
2022/03/14	1.1	50.52	2.1	50.32	50.30	-1	819	-0.12%
2022/03/11	2	50.55	1	50.60	50.30	1	825	0.12%
2022/03/10	2	50.80	1	50.90	51.00	1	835	0.12%
2022/03/09	0	49.90	4.2	50.10	49.90	-4.1	840	-0.49%
2022/03/08	13.4	49.92	3	49.77	49.70	10.4	845	1.23%
2022/03/07	7.3	50.99	0	0.00	51.00	7.3	836	0.88%
2022/03/04	2	52.50	5	52.70	52.40	-3	830	-0.36%
2022/03/03	30	53.67	20	53.31	53.20	10	840	1.19%
2022/03/02	23	53.36	13	53.62	53.60	10	833	1.20%
2022/03/01	0	53.02	4	52.23	52.40	-4	814	-0.49%
2022/02/25	0.1	51.50	2	51.60	51.50	-1.9	813	-0.23%
2022/02/24	7	51.36	1.3	51.29	51.00	5.8	822	0.70%
2022/02/23	2	52.75	0	0.00	52.90	2	825	0.24%
2022/02/22	3	52.50	4	52.58	52.20	-1	841	-0.12%
2022/02/21	6	52.90	15.3	52.73	53.00	-9.3	857	-1.08%
2022/02/18	0	52.70	23.1	51.86	52.40	-23.1	863	-2.68%
2022/02/17	2.1	51.62	3	51.80	51.60	-0.9	902	-0.11%
2022/02/16	5	51.66	5.3	51.59	51.40	-0.3	1,070	-0.03%
2022/02/15	2	51.05	3	51.30	50.90	-1	1,175	-0.09%
2022/02/14	2	51.05	0	0.00	51.00	2	1,261	0.16%
2022/02/11	1	51.80	2	52.05	52.20	-1	1,464	-0.07%
2022/02/10	2	51.85	5	51.46	52.10	-3	1,719	-0.17%
2022/02/09	1	51.20	1	51.50	51.60	0	1,736	0.00%
2022/02/08	1.3	50.82	0	0.00	51.20	1.3	1,766	0.07%
2022/02/07	5.1	49.79	2	50.10	50.20	3.1	1,812	0.17%
2022/01/26	17	49.59	14	49.67	49.50	3	1,846	0.16%
2022/01/25	7	50.17	2	50.11	50.10	5	1,864	0.27%
2022/01/24	7.3	50.36	10.2	50.56	50.50	-2.9	1,887	-0.15%
2022/01/21	3	51.44	4	51.38	51.20	-1	1,891	-0.05%
2022/01/20	13	51.96	5.1	51.86	51.80	7.9	1,908	0.42%
2022/01/19	1	52.00	2.1	51.95	51.90	-1.1	1,933	-0.06%
2022/01/18	8	52.15	11	52.29	52.00	-3	1,945	-0.15%
2022/01/17	2.1	51.81	4	51.80	51.80	-1.9	1,962	-0.10%
2022/01/14	22.1	52.05	24	51.61	51.70	-1.9	1,967	-0.10%
2022/01/13	1	52.10	6	52.20	52.00	-5	1,969	-0.25%
2022/01/12	11	52.35	1	52.50	52.40	10	1,967	0.51%
2022/01/11	85	53.68	102	53.71	52.60	-17	1,962	-0.87%	大賣/
2022/01/10	13	52.31	0	0.00	52.20	13	1,900	0.68%
2022/01/07	10.1	52.19	2	52.30	52.30	8.1	1,936	0.42%
2022/01/06	1	52.20	0	0.00	52.10	1	1,933	0.05%
2022/01/05	2	52.30	5.3	52.36	52.20	-3.3	1,943	-0.17%
2022/01/04	4	52.00	7.1	52.02	52.20	-3.1	1,946	-0.16%
2022/01/03	2.4	52.38	0	52.80	52.30	2.4	1,943	0.12%
2021/12/30	8.1	53.17	3	53.20	52.80	5.1	1,947	0.26%
2021/12/29	1.1	52.42	1.2	52.76	52.40	-0.1	1,946	0.00%
2021/12/28	4	52.57	6	52.55	52.30	-2	1,959	-0.10%
2021/12/27	6.2	53.10	2	52.70	52.80	4.2	1,978	0.21%
2021/12/24	13.2	53.59	19.1	53.35	53.40	-6	1,988	-0.30%
2021/12/23	1	52.30	2	52.30	52.20	-1	1,932	-0.05%
2021/12/22	0.1	52.29	8.1	52.08	52.30	-8	1,941	-0.41%
2021/12/21	2	51.55	12.1	51.63	51.60	-10.1	1,946	-0.52%
2021/12/20	8.3	51.33	1	51.70	51.30	7.3	1,963	0.37%
2021/12/17	3	51.33	1	51.50	51.30	2	1,972	0.10%
2021/12/16	2.1	51.80	3	51.97	51.60	-0.9	1,977	-0.05%
2021/12/15	2.3	51.76	2	51.85	51.70	0.3	1,981	0.02%
2021/12/14	5.4	51.69	4	51.68	51.40	1.4	1,984	0.07%
2021/12/13	4.1	53.20	0	0.00	52.50	4.1	1,978	0.21%
2021/12/10	1.3	52.77	7.4	52.78	53.00	-6.1	1,968	-0.31%
2021/12/09	4	52.30	4.2	52.36	52.20	-0.2	1,968	-0.01%
2021/12/08	8	51.90	10	52.08	52.00	-2	1,966	-0.10%
2021/12/07	2	51.40	4	51.63	51.60	-2	1,958	-0.10%
2021/12/06	8	51.16	2	51.40	51.30	6	1,962	0.31%
2021/12/03	5	51.10	2	51.70	51.50	3	1,966	0.15%
2021/12/02	9.2	51.51	7.3	51.41	51.20	1.9	1,979	0.10%
2021/12/01	4.4	51.54	9.3	51.68	51.70	-4.9	1,996	-0.25%
2021/11/30	0.1	52.00	6	51.90	51.80	-6	2,006	-0.30%
2021/11/29	14.2	51.43	6	51.68	51.40	8.2	2,040	0.40%
2021/11/26	11	52.33	3.1	52.11	52.30	8	2,044	0.39%
2021/11/25	11.1	52.99	5	52.98	52.80	6.1	2,041	0.30%
2021/11/24	0	0.00	0	53.00	53.30	0	2,065	0.00%
2021/11/23	9.1	53.08	5	53.06	53.00	4.1	2,172	0.19%
2021/11/22	7.3	53.16	7	53.37	53.20	0.3	2,177	0.01%
2021/11/19	17.5	52.71	8.2	52.89	52.80	9.3	2,204	0.42%
2021/11/18	18.3	53.39	5	53.22	53.10	13.3	2,203	0.60%
2021/11/17	4.6	53.69	6	53.60	53.60	-1.5	2,203	-0.07%
2021/11/16	22.1	53.29	25	53.48	53.20	-2.9	2,207	-0.13%
2021/11/15	70.7	54.48	45.8	54.49	54.10	24.9	2,186	1.14%
2021/11/12	39.9	57.10	28	57.44	57.90	11.9	2,056	0.58%
2021/11/11	20.2	57.07	24	57.10	56.70	-3.8	1,985	-0.19%
2021/11/10	153.5	57.87	149.7	57.90	58.50	3.8	1,950	0.19%	大買/大賣/
2021/11/09	133.4	56.42	95.5	56.58	57.10	37.9	1,784	2.13%	大買/
2021/11/08	17	52.38	5.1	52.36	52.60	11.9	1,559	0.76%
2021/11/05	11.4	52.65	6	52.55	52.60	5.4	1,586	0.34%
2021/11/04	13.2	53.88	10	53.33	53.20	3.2	1,623	0.19%
2021/11/03	1	55.00	3	54.67	54.60	-2	1,641	-0.12%
2021/11/02	17.6	55.42	13	55.50	54.10	4.6	1,653	0.28%
2021/11/01	12	56.96	3.1	56.76	56.50	8.9	1,718	0.52%
2021/10/29	2	56.00	9.2	55.70	56.20	-7.2	1,753	-0.41%
2021/10/28	5	56.12	3	55.90	55.70	2	1,865	0.11%
2021/10/27	6.1	56.10	4	55.90	55.90	2.1	2,148	0.10%
2021/10/26	2	55.40	1	55.20	54.90	1	2,232	0.04%
2021/10/25	4	54.00	19.4	55.09	55.60	-15.3	2,551	-0.60%
2021/10/22	6.1	53.85	0.3	54.12	54.20	5.7	2,893	0.20%
2021/10/21	4	54.92	11.4	55.01	54.20	-7.4	3,575	-0.21%
2021/10/20	5	54.50	3	54.80	54.80	2	4,227	0.05%
2021/10/19	3	55.00	11	55.06	55.00	-8	4,526	-0.18%
2021/10/18	3.5	54.43	2	54.35	54.70	1.5	5,105	0.03%
2021/10/15	11.1	54.81	12	54.67	55.40	-0.9	5,501	-0.02%
2021/10/14	8.1	51.79	10.1	52.21	52.20	-2	5,488	-0.04%
2021/10/13	9	52.26	7	52.36	52.30	2	5,511	0.04%
2021/10/12	1	53.10	1	53.60	53.20	0	5,551	0.00%
2021/10/08	1.1	53.03	0	0.00	53.00	1.1	5,576	0.02%
2021/10/07	5	53.18	2.2	53.29	53.20	2.8	5,590	0.05%
2021/10/06	0.1	52.90	5.1	52.45	52.20	-5	5,634	-0.09%
2021/10/05	1	52.07	13.1	51.65	52.10	-12.1	5,676	-0.21%
2021/10/04	18	52.14	19	52.58	52.20	-1	5,679	-0.02%
2021/10/01	5.2	52.19	8	52.54	51.80	-2.8	5,676	-0.05%
2021/09/30	4	53.40	3	53.37	53.60	1	5,678	0.02%
2021/09/29	3.5	53.48	12.1	53.12	53.30	-8.6	5,701	-0.15%
2021/09/28	17.1	54.25	4	54.35	54.50	13.1	5,745	0.23%
2021/09/27	8.7	54.69	11.1	54.85	54.90	-2.4	5,774	-0.04%
2021/09/24	4.1	53.88	6.1	53.88	53.80	-2	5,861	-0.03%
2021/09/23	4	53.08	0.3	53.00	52.90	3.7	6,082	0.06%
2021/09/22	3	53.00	9	53.20	53.00	-6	6,254	-0.10%
2021/09/17	1	54.00	2.1	54.00	54.00	-1.1	6,267	-0.02%
2021/09/16	4.2	54.08	0.2	54.24	54.10	3.9	6,290	0.06%
2021/09/15	2	54.00	12.1	54.25	54.00	-10.1	6,302	-0.16%
2021/09/14	10.1	54.92	2.1	54.55	54.20	8	6,305	0.13%
2021/09/13	0	0.00	3.1	55.98	55.10	-3.1	6,303	-0.05%
2021/09/10	6.1	55.30	2	55.60	55.50	4	6,311	0.06%
2021/09/09	0	0.00	90	55.20	55.70	-90	6,317	-1.42%
2021/09/08	4.1	53.70	21.3	54.03	54.10	-17.2	6,323	-0.27%
2021/09/07	6.1	54.33	26	54.65	53.60	-19.9	6,324	-0.31%
2021/09/06	15.3	56.03	7.1	55.98	55.10	8.1	6,311	0.13%
2021/09/03	10.2	57.22	12.3	57.08	57.20	-2.1	6,312	-0.03%
2021/09/02	28.4	58.02	22.2	57.59	57.20	6.1	6,308	0.10%
2021/09/01	11.3	57.04	12	57.28	57.20	-0.7	6,278	-0.01%
2021/08/31	13.4	56.56	14	56.26	56.40	-0.6	6,265	-0.01%
2021/08/30	22.1	56.81	12	56.67	56.70	10.1	6,266	0.16%
2021/08/27	48.4	59.05	44.5	58.71	57.80	3.9	6,250	0.06%
2021/08/26	6	56.22	5	56.42	56.50	1	6,143	0.02%
2021/08/25	15.7	56.62	21.1	56.71	56.60	-5.4	6,141	-0.09%
2021/08/24	7.3	54.29	8.5	54.26	54.00	-1.2	6,116	-0.02%
2021/08/23	3	54.50	13	53.93	54.70	-10	6,123	-0.16%
2021/08/20	6.1	52.52	49.2	52.67	52.10	-43.2	6,108	-0.71%
2021/08/19	18.1	54.47	11	53.58	53.20	7.1	6,093	0.12%
2021/08/18	15.3	54.40	17	53.57	56.00	-1.8	6,077	-0.03%
2021/08/17	7.2	54.44	11.3	54.20	53.80	-4.1	6,067	-0.07%
2021/08/16	11.4	53.79	20.3	53.82	53.00	-8.9	6,050	-0.15%
2021/08/13	20.4	56.38	12.3	56.03	55.30	8.1	6,031	0.13%
2021/08/12	10	56.50	18.1	56.41	56.30	-8.1	6,009	-0.13%
2021/08/11	13.1	57.11	29.2	57.11	56.70	-16.1	6,012	-0.27%
2021/08/10	15	56.99	35.3	56.99	56.70	-20.3	6,010	-0.34%
2021/08/09	37.9	58.29	36.3	58.15	57.50	1.6	6,000	0.03%
2021/08/06	23.5	60.18	30.6	60.22	59.80	-7	5,984	-0.12%
2021/08/05	32.2	60.56	48.4	60.24	59.70	-16.2	6,010	-0.27%
2021/08/04	35	62.91	24.2	62.48	62.00	10.8	6,023	0.18%
2021/08/03	51.9	64.93	60.4	65.05	65.50	-8.5	6,053	-0.14%
2021/08/02	133.3	64.35	128.2	64.48	63.50	5.1	6,057	0.08%	大買/大賣/
2021/07/30	81.5	69.40	84.9	69.40	69.40	-3.4	5,802	-0.06%
2021/07/29	264.2	78.40	177.2	78.18	77.10	87	5,733	1.52%	大買/大賣/
2021/07/28	453.3	76.96	408.8	76.54	77.90	44.5	5,494	0.81%	大買/大賣/
2021/07/27	435.8	80.73	487.8	79.83	77.00	-52	5,265	-0.99%	大買/大賣/
2021/07/26	379.9	81.03	359.1	80.99	82.20	20.8	4,742	0.44%	大買/大賣/
2021/07/23	137.7	75.61	136.2	75.61	77.00	1.5	4,248	0.03%	大買/大賣/
2021/07/22	548	75.26	281.2	75.44	75.80	266.8	4,078	6.54%	大買/大賣/鉅額交易
2021/07/21	155.4	70.37	173.9	69.95	72.20	-18.5	3,686	-0.50%	大買/大賣/
2021/07/20	13.3	66.16	10	66.36	65.70	3.3	3,440	0.10%
2021/07/19	14.4	67.28	5.1	67.31	67.30	9.3	3,460	0.27%
2021/07/16	28.1	67.63	34.2	67.42	67.50	-6	3,521	-0.17%
2021/07/15	16.1	66.34	6	66.03	66.50	10.1	3,635	0.28%
2021/07/14	8.2	64.94	5	65.14	65.20	3.2	3,649	0.09%
2021/07/13	40.2	67.05	21	66.81	66.00	19.2	3,689	0.52%
2021/07/12	10	66.74	25.4	66.90	66.80	-15.4	3,677	-0.42%
2021/07/09	5	65.80	8	65.67	65.70	-3	3,665	-0.08%
2021/07/08	3	65.80	15	65.75	65.60	-12	3,756	-0.32%
2021/07/07	8	64.99	11.2	65.21	65.00	-3.2	3,861	-0.08%
2021/07/06	5	66.04	30	66.04	65.70	-25	4,020	-0.62%
2021/07/05	37	66.57	48.1	66.28	66.70	-11.1	4,182	-0.26%
2021/07/02	18.1	65.36	30	65.45	66.10	-11.9	4,474	-0.27%
2021/07/01	86.2	66.22	38.6	65.90	65.50	47.6	4,712	1.01%
2021/06/30	225.3	68.02	124.9	68.23	68.60	100.4	4,968	2.02%	大買/大賣/
2021/06/29	93.7	64.71	67.4	65.40	66.70	26.3	4,998	0.53%
2021/06/28	5.1	61.43	3	61.67	62.30	2.1	4,850	0.04%
2021/06/25	11.1	61.59	9.1	61.37	61.10	2.1	4,869	0.04%
2021/06/24	5	61.50	4	61.65	61.40	1	4,872	0.02%
2021/06/23	1	61.40	3	61.20	61.40	-2	4,939	-0.04%
2021/06/22	2.2	61.19	17	60.88	60.90	-14.8	4,954	-0.30%
2021/06/21	8.5	61.18	2.2	61.27	61.20	6.3	4,972	0.13%
2021/06/18	2.2	62.41	5.1	62.60	62.50	-2.9	5,002	-0.06%
2021/06/17	2	62.30	4.2	62.02	62.30	-2.2	5,042	-0.04%
2021/06/16	0.3	61.41	6.1	61.74	61.30	-5.8	5,084	-0.11%
2021/06/15	2.3	60.98	4	61.30	61.20	-1.7	5,132	-0.03%
2021/06/11	4	61.05	8.2	61.21	61.10	-4.2	5,302	-0.08%
2021/06/10	3.2	62.26	2	62.15	62.30	1.2	5,302	0.02%
2021/06/09	0.1	61.60	22	61.30	61.60	-22	5,322	-0.41%
2021/06/08	5.1	62.07	4	61.68	61.20	1.1	5,339	0.02%
2021/06/07	28.1	60.96	7	60.80	61.60	21.1	5,388	0.39%
2021/06/04	3.5	60.84	27.1	61.11	60.70	-23.6	5,398	-0.44%
2021/06/03	2.3	62.06	9	62.20	62.00	-6.7	5,446	-0.12%
2021/06/02	11.4	62.69	3	62.17	62.20	8.4	5,500	0.15%
2021/06/01	3.2	63.34	19.2	63.34	63.50	-16	5,566	-0.29%
2021/05/28	0.1	60.90	2.2	61.15	61.50	-2.1	5,826	-0.04%
2021/05/27	6	60.32	0	0.00	60.40	6	6,157	0.10%
2021/05/26	10.1	60.67	5	60.84	60.90	5.1	6,201	0.08%
2021/05/25	4	60.53	13	60.60	60.50	-9	6,372	-0.14%
2021/05/24	1	58.10	2	59.90	60.00	-1	6,384	-0.02%
2021/05/21	1.1	58.27	7	58.24	59.40	-6	6,407	-0.09%
2021/05/20	3.2	57.39	0	0.00	56.80	3.2	6,428	0.05%
2021/05/19	20.4	57.33	20	57.07	58.00	0.4	6,441	0.01%
2021/05/18	40.2	55.55	9	56.07	57.30	31.2	6,456	0.48%
2021/05/17	9	54.42	22	53.72	52.10	-13	6,433	-0.20%
2021/05/14	18.3	57.18	25	56.50	56.40	-6.7	6,384	-0.11%
2021/05/13	10	56.59	34.1	56.60	57.20	-24.1	6,335	-0.38%
2021/05/12	38.1	58.78	33	57.88	57.60	5.1	6,266	0.08%
2021/05/11	26.2	60.18	46	60.43	60.30	-19.8	6,161	-0.32%
2021/05/10	53.6	63.88	29	62.90	62.70	24.6	6,081	0.40%
2021/05/07	7.1	66.35	8	66.31	67.20	-0.9	5,963	-0.02%
2021/05/06	11.1	64.60	6	64.08	64.50	5.1	5,923	0.09%
2021/05/05	37	64.94	25.2	65.11	64.10	11.8	5,898	0.20%
2021/05/04	45	65.08	40	64.89	63.60	5	5,893	0.08%
2021/05/03	87.4	69.25	87	68.07	67.60	0.4	5,840	0.01%
2021/04/29	64.1	75.93	67.7	76.17	74.40	-3.7	5,694	-0.06%
2021/04/28	55.4	75.49	37.1	75.14	75.80	18.3	5,531	0.33%
2021/04/27	88.1	76.00	61.7	75.80	75.60	26.4	5,416	0.49%
2021/04/26	59.3	75.11	62.5	74.94	74.80	-3.2	5,235	-0.06%
2021/04/23	14	72.27	24.1	72.90	73.60	-10.1	5,088	-0.20%
2021/04/22	31.2	73.03	32.2	74.01	72.00	-0.9	5,053	-0.02%
2021/04/21	30.3	74.84	58.1	74.87	74.30	-27.8	4,974	-0.56%
2021/04/20	13	72.03	14	72.20	72.50	-1	4,812	-0.02%
2021/04/19	33.1	72.77	20	72.78	72.20	13.1	4,774	0.27%
2021/04/16	6	71.93	23.1	71.99	72.00	-17.1	4,720	-0.36%
2021/04/15	15	71.83	4	72.03	72.00	11	4,691	0.23%
2021/04/14	39.1	70.85	35	70.96	72.10	4.1	4,664	0.09%
2021/04/13	73.3	71.72	68	71.90	70.80	5.3	4,585	0.12%
2021/04/12	125.8	74.67	89	74.42	73.40	36.7	4,466	0.82%	大買/
2021/04/09	109	74.67	87.3	74.82	74.80	21.7	4,286	0.51%	大買/
2021/04/08	156.6	74.81	140.3	75.11	75.70	16.3	4,101	0.40%	大買/大賣/
2021/04/07	161.2	72.60	115.1	72.88	74.10	46.1	3,757	1.23%	大買/大賣/
2021/04/06	196.3	71.40	145.2	71.62	72.70	51.1	3,483	1.47%	大買/大賣/
2021/04/01	52.3	66.64	64	67.32	67.70	-11.8	3,128	-0.38%
2021/03/31	12	62.90	18.1	62.84	62.60	-6.1	2,872	-0.21%
2021/03/30	7	62.69	31	62.91	62.60	-24	2,840	-0.85%
2021/03/29	15.3	62.92	8	63.01	63.20	7.3	2,806	0.26%
2021/03/26	16	63.16	66	62.96	63.30	-50	2,788	-1.79%
2021/03/25	4	62.25	11	62.29	62.00	-7	2,710	-0.26%
2021/03/24	7	62.70	6	62.68	62.40	1	2,688	0.04%
2021/03/23	27	62.99	7	63.61	63.50	20	2,661	0.75%
2021/03/22	9	63.51	21.2	63.54	63.80	-12.2	2,618	-0.47%
2021/03/19	13	61.83	7	62.46	62.50	6	2,574	0.23%
2021/03/18	40	63.29	36	62.96	63.00	4	2,522	0.16%
2021/03/17	40.1	63.09	31	63.18	63.20	9.1	2,487	0.36%
2021/03/16	1	60.30	6.2	60.97	61.00	-5.2	2,331	-0.22%
2021/03/15	2	59.90	12	60.67	60.10	-10	2,310	-0.43%
2021/03/12	6	59.62	18	59.82	59.70	-12	2,282	-0.53%
2021/03/11	26	59.41	15	59.65	59.50	11	2,272	0.48%
2021/03/10	1	56.90	2	57.40	57.20	-1	2,225	-0.04%
2021/03/09	18.2	57.71	3	57.43	57.10	15.2	2,217	0.68%
2021/03/08	37	60.20	25	60.26	59.00	12	2,164	0.55%
2021/03/05	50	60.59	34	60.44	59.90	16	2,114	0.76%
2021/03/04	32	61.39	59.1	61.91	61.90	-27	2,049	-1.32%
2021/03/03	137.1	61.71	128.3	61.44	62.70	8.8	1,958	0.45%	大買/大賣/
2021/03/02	192.4	60.70	71	60.69	60.00	121.4	1,768	6.87%	大買/鉅額交易
2021/02/26	16.5	56.74	12	56.81	56.50	4.5	1,434	0.31%
2021/02/25	48	57.62	32	57.68	57.60	16	1,390	1.15%
2021/02/24	1	55.30	1	56.00	55.60	0	1,227	0.00%
2021/02/23	10.3	55.22	17.1	55.34	55.10	-6.8	1,211	-0.56%
2021/02/22	19	56.01	10	56.21	56.50	9	1,197	0.75%
2021/02/19	2	54.85	8	55.09	55.20	-6	1,192	-0.50%
2021/02/18	9	54.63	16.1	54.80	54.80	-7.1	1,247	-0.57%
2021/02/17	1	52.70	2	52.80	53.40	-1	1,204	-0.08%
2021/02/05	0	0.00	0	52.30	51.50	0	1,185	0.00%
2021/02/04	1	51.90	0	52.30	51.80	1	1,179	0.08%
2021/02/03	0	0.00	2	51.90	51.50	-2	1,189	-0.17%
2021/02/02	2	51.50	0	52.50	51.30	2	1,194	0.17%
2021/02/01	2	51.55	2	51.35	51.10	0	1,192	0.00%
2021/01/29	0	0.00	3	52.30	51.90	-3	1,181	-0.25%
2021/01/28	0	52.00	6	51.97	52.00	-6	1,169	-0.51%
2021/01/27	2	52.80	3	52.67	52.20	-1	1,159	-0.09%
2021/01/26	33.2	54.03	46.1	53.30	53.20	-12.9	1,143	-1.13%
2021/01/25	29.1	53.59	21	53.92	54.30	8.1	1,058	0.76%
2021/01/22	1	50.20	2	50.10	50.20	-1	982	-0.10%
2021/01/21	2	50.70	1	51.00	50.70	1	962	0.10%
2021/01/20	3	51.37	2	51.00	50.80	1	955	0.10%
2021/01/19	2	51.70	4	52.35	51.70	-2	934	-0.21%
2021/01/18	3	51.53	0	0.00	51.50	3	920	0.33%
2021/01/15	3	52.77	0	0.00	52.40	3	899	0.33%
2021/01/14	1	53.50	5	53.12	53.20	-4	886	-0.45%
2021/01/13	1	52.40	5	52.70	52.50	-4	877	-0.46%
2021/01/12	0	0.00	11.1	52.81	52.50	-11.1	872	-1.27%
2021/01/11	2	52.95	3.4	53.15	52.80	-1.4	864	-0.16%
2021/01/08	0	0.00	4.2	53.39	53.30	-4.2	860	-0.49%
2021/01/07	3	53.20	2	53.20	53.20	1	851	0.12%
2021/01/06	9	53.81	11	53.86	52.70	-2	842	-0.24%
2021/01/05	1	52.20	23	52.73	52.90	-22	811	-2.71%
2021/01/04	3	52.43	2	52.45	52.50	1	810	0.12%
2020/12/31	2	51.90	2.2	51.89	52.10	-0.2	809	-0.02%
2020/12/30	2	52.10	0	0.00	52.30	2	812	0.25%
2020/12/29	1	52.00	10	52.12	52.00	-9	811	-1.11%
2020/12/25	3	52.63	0	0.00	52.20	3	806	0.37%
2020/12/24	0	0.00	4	52.38	52.60	-4	805	-0.50%
2020/12/23	2	52.25	0.3	53.14	52.20	1.7	806	0.20%
2020/12/22	5.1	53.10	1	52.20	52.30	4.1	822	0.49%
2020/12/18	0	0.00	1	52.00	51.90	-1	839	-0.12%
2020/12/17	0	0.00	2	52.10	52.10	-2	860	-0.23%
2020/12/16	1	52.10	0	0.00	52.00	1	873	0.11%
2020/12/15	1	51.80	0	0.00	51.60	1	882	0.11%
2020/12/11	13	52.25	1	52.10	52.00	12	919	1.30%
2020/12/10	6	53.37	0	0.00	53.20	6	948	0.63%
2020/12/09	0	0.00	5	54.76	54.60	-5	1,013	-0.49%
2020/12/08	3	53.87	5	54.08	54.30	-2	1,064	-0.19%
2020/12/07	8	54.21	1	53.80	53.80	7	1,104	0.63%
2020/12/04	4	54.55	0	0.00	54.60	4	1,103	0.36%
2020/12/03	8	55.49	7	55.41	54.80	1	1,114	0.09%
2020/12/02	2	54.85	6	54.83	55.30	-4	1,103	-0.36%
2020/12/01	1	54.20	0	0.00	54.00	1	1,101	0.09%
2020/11/30	7	55.03	19	54.98	54.70	-12	1,102	-1.09%
2020/11/27	15	55.70	2	55.80	55.80	13	1,094	1.19%
2020/11/26	2	55.25	0	0.00	55.90	2	1,093	0.18%
2020/11/25	1	54.50	2	55.10	54.70	-1	1,087	-0.09%
2020/11/24	4	54.35	6	54.43	54.30	-2	1,089	-0.18%
2020/11/23	21	55.43	3	54.80	54.70	18	1,095	1.64%
2020/11/20	10	55.37	4	55.38	55.40	6	1,130	0.53%
2020/11/19	15	55.21	7	55.13	55.00	8	1,135	0.70%
2020/11/18	41	56.45	23	56.00	56.00	18	1,115	1.61%
2020/11/17	4	55.60	14	55.11	56.30	-10	1,087	-0.92%
2020/11/16	1	52.80	1	53.20	52.80	0	1,047	0.00%
2020/11/13	2	52.60	0	0.00	52.80	2	1,108	0.18%
2020/11/12	1	52.50	0	0.00	52.60	1	1,144	0.09%
2020/11/11	13	52.25	20	52.30	52.50	-7	1,179	-0.59%
2020/11/10	1	52.90	3	53.57	53.00	-2	1,184	-0.17%
2020/11/09	1	52.40	0	0.00	52.50	1	1,184	0.08%
2020/11/04	0	0.00	1	52.00	52.70	-1	1,229	-0.08%
2020/11/03	0	0.00	1	51.90	51.70	-1	1,235	-0.08%
2020/10/29	2	51.40	0	0.00	52.10	2	1,354	0.15%
2020/10/28	0	0.00	2	52.70	52.40	-2	1,436	-0.14%
2020/10/26	0	0.00	1	52.90	52.70	-1	1,518	-0.07%
2020/10/23	1	52.50	1	52.60	52.60	0	1,578	0.00%
2020/10/22	2	52.45	0	0.00	52.30	2	1,606	0.12%
2020/10/21	0	0.00	1	52.50	52.70	-1	1,621	-0.06%
2020/10/20	2	52.50	0	0.00	52.50	2	1,637	0.12%
2020/10/19	0	0.00	1	52.70	52.70	-1	1,643	-0.06%
2020/10/16	0	0.00	7	53.10	52.50	-7	1,657	-0.42%
2020/10/15	0	0.00	2	53.10	53.50	-2	1,674	-0.12%
2020/10/14	1	52.70	3	53.20	52.70	-2	1,707	-0.12%
2020/10/13	3	52.60	1	53.00	52.90	2	1,727	0.12%
2020/10/12	7	52.91	0	0.00	52.50	7	1,749	0.40%
2020/10/08	25	54.01	0	0.00	53.70	25	1,759	1.42%
2020/10/07	5	53.88	17	53.76	54.10	-12	1,768	-0.68%
2020/10/05	9	53.03	0	0.00	53.00	9	1,794	0.50%
2020/09/30	4	52.80	1	52.80	53.50	3	1,814	0.17%
2020/09/28	1	52.60	2	52.50	52.70	-1	1,916	-0.05%
2020/09/25	3	52.00	10	52.49	52.00	-7	1,947	-0.36%
2020/09/24	5	53.50	11	53.41	53.20	-6	1,951	-0.31%
2020/09/23	7	55.23	8	54.59	54.70	-1	1,958	-0.05%
2020/09/22	16	55.89	0	0.00	55.50	16	1,959	0.82%
2020/09/21	3	57.63	3	57.30	56.90	0	1,954	0.00%
2020/09/18	7	57.20	4	57.58	57.10	3	1,954	0.15%
2020/09/17	2	57.15	13	57.24	57.20	-11	1,960	-0.56%
2020/09/16	8	57.86	12	57.98	57.50	-4	1,965	-0.20%
2020/09/15	20	58.02	11	58.10	58.30	9	1,963	0.46%
2020/09/14	17	57.92	44	56.98	58.70	-27	1,952	-1.38%
2020/09/11	45	55.80	21	57.31	55.80	24	1,897	1.27%
2020/09/10	15	56.47	57	56.61	56.70	-42	1,863	-2.25%
2020/09/09	24	54.72	25	55.80	55.80	-1	1,839	-0.05%
2020/09/08	3	54.50	16	55.64	55.80	-13	1,855	-0.70%
2020/09/07	3	55.10	4	55.45	54.40	-1	1,902	-0.05%
2020/09/04	1	54.80	4	54.90	54.70	-3	1,965	-0.15%
2020/09/03	0	0.00	1	55.20	55.30	-1	1,972	-0.05%
2020/09/02	0	0.00	1	54.80	54.40	-1	1,995	-0.05%
2020/09/01	0	0.00	1	53.20	54.20	-1	2,032	-0.05%
2020/08/31	0	0.00	5	53.72	53.50	-5	2,114	-0.24%
2020/08/28	20	54.40	5	54.52	54.10	15	2,239	0.67%
2020/08/27	22	55.12	1	54.60	54.70	21	2,241	0.94%
2020/08/26	24	55.73	22	56.30	55.50	2	2,240	0.09%
2020/08/25	14	55.26	37	55.78	55.60	-23	2,203	-1.04%
2020/08/24	10	53.90	0	0.00	54.50	10	2,192	0.46%
2020/08/21	0	0.00	13	54.48	54.30	-13	2,205	-0.59%
2020/08/20	48	54.00	0	0.00	53.30	48	2,204	2.18%
2020/08/19	7	54.97	31	56.17	56.50	-24	2,175	-1.10%
2020/08/18	26	55.08	7	55.69	55.00	19	2,120	0.90%
2020/08/17	6	54.57	3	55.90	56.60	3	2,130	0.14%
2020/08/14	0	0.00	8	52.70	53.00	-8	2,134	-0.37%
2020/08/13	2	52.80	4	52.40	52.20	-2	2,146	-0.09%
2020/08/12	8	53.13	0	0.00	52.80	8	2,178	0.37%
2020/08/11	1	54.40	3	54.37	53.80	-2	2,172	-0.09%
2020/08/10	0	0.00	1	55.40	54.90	-1	2,177	-0.05%
2020/08/07	22	56.75	20	56.04	56.20	2	2,219	0.09%
2020/08/06	11	57.61	10	57.10	56.70	1	2,236	0.04%
2020/08/05	2	56.85	4	57.33	57.50	-2	2,246	-0.09%
2020/08/04	39	56.31	31	56.10	56.10	8	2,274	0.35%
2020/08/03	12	56.37	6	56.10	56.70	6	2,301	0.26%
2020/07/31	1	52.50	5	53.80	54.30	-4	2,313	-0.17%
2020/07/30	31	52.55	26	52.66	53.00	5	2,355	0.21%
2020/07/29	13	55.38	12	56.13	55.80	1	2,312	0.04%
2020/07/28	3	56.30	1	57.20	55.10	2	2,271	0.09%
2020/07/27	24	57.35	20	56.90	56.80	4	2,287	0.17%
2020/07/24	11	58.70	10	57.90	57.60	1	2,327	0.04%
2020/07/23	11	59.00	2	59.50	58.80	9	2,379	0.38%
2020/07/22	0	0.00	1	59.40	59.10	-1	2,406	-0.04%
2020/07/21	0	0.00	2	59.70	59.40	-2	2,412	-0.08%
2020/07/20	10	58.60	14	60.10	59.30	-4	2,429	-0.16%
2020/07/17	3	59.77	5	60.20	59.20	-2	2,548	-0.08%
2020/07/16	11	59.44	1	60.20	59.80	10	2,574	0.39%
2020/07/15	1	59.00	2	59.25	58.70	-1	2,629	-0.04%
2020/07/13	1	58.80	0	0.00	59.10	1	2,652	0.04%
2020/07/10	3	59.53	0	0.00	58.80	3	2,694	0.11%
2020/07/09	0	0.00	3	60.50	60.40	-3	2,702	-0.11%
2020/07/08	3	60.50	2	60.50	60.00	1	2,718	0.04%
2020/07/07	6.2	60.16	5	60.80	60.40	1.2	2,714	0.04%
2020/07/06	2	58.80	5	58.96	59.10	-3	2,708	-0.11%
2020/07/03	2	58.25	14	58.79	58.10	-12	2,722	-0.44%
2020/07/02	2	58.60	4	58.35	58.70	-2	2,785	-0.07%
2020/07/01	3	57.90	2	58.05	57.80	1	2,813	0.04%
2020/06/30	3	57.20	1	57.60	57.70	2	2,827	0.07%
2020/06/29	1	56.30	0	0.00	56.20	1	2,888	0.03%
2020/06/24	2	56.85	4	57.03	56.70	-2	2,925	-0.07%
2020/06/23	2	57.10	1	57.40	56.90	1	2,974	0.03%
2020/06/22	6	57.65	2	58.10	57.50	4	3,008	0.13%
2020/06/19	9	59.17	4	59.35	58.50	5	3,010	0.17%
2020/06/18	6	58.22	3	58.07	58.20	3	2,987	0.10%
2020/06/17	2	57.10	3	56.93	57.40	-1	2,973	-0.03%
2020/06/16	4	56.58	1	56.50	56.70	3	2,985	0.10%
2020/06/15	2	56.55	3	56.43	56.00	-1	3,010	-0.03%
2020/06/12	6	56.15	5	56.28	56.60	1	3,007	0.03%
2020/06/11	13	59.81	9	60.24	59.20	4	2,973	0.13%
2020/06/10	1	62.30	7	62.83	62.60	-6	2,939	-0.20%
2020/06/09	4	63.23	0	0.00	62.50	4	2,976	0.13%
2020/06/08	7	64.69	1	64.30	63.80	6	3,004	0.20%
2020/06/05	11	65.19	5.3	64.97	64.70	5.7	3,003	0.19%
2020/06/04	11.3	64.50	23	64.38	64.50	-11.7	2,977	-0.39%
2020/06/03	5	62.46	1	62.80	62.20	4	2,899	0.14%
2020/06/01	5	62.58	1	62.50	62.50	4	2,988	0.13%
2020/05/29	3	61.20	2	61.20	61.50	1	2,992	0.03%
2020/05/28	2	61.55	0	0.00	60.10	2	3,002	0.07%
2020/05/27	2	61.95	0	0.00	61.40	2	2,995	0.07%
2020/05/26	2	62.35	1	63.00	61.80	1	3,013	0.03%
2020/05/25	0	0.00	3	62.40	61.80	-3	3,003	-0.10%
2020/05/22	9	64.03	6	62.85	62.10	3	3,013	0.10%
2020/05/21	1	64.20	15	63.25	64.20	-14	2,979	-0.47%
2020/05/20	15	63.13	8	62.79	62.50	7	2,944	0.24%
2020/05/19	1	62.90	0	0.00	62.90	1	2,925	0.03%
2020/05/18	10	60.13	2	59.70	59.60	8	2,891	0.28%
2020/05/15	2	61.55	1	61.40	61.40	1	2,899	0.03%
2020/05/14	4	62.30	11	61.70	61.80	-7	2,902	-0.24%
2020/05/13	5	62.20	5	62.70	61.70	0	2,864	0.00%
2020/05/12	2	63.00	0	0.00	62.40	2	2,852	0.07%
2020/05/11	14	63.61	5	63.46	62.70	9	2,840	0.32%
2020/05/08	8	64.71	5	64.88	64.50	3	2,759	0.11%
2020/05/07	16	65.83	16	66.39	66.10	0	2,703	0.00%
2020/05/06	12	63.17	4	63.60	63.80	8	2,617	0.31%
2020/05/05	4	63.45	6	62.68	62.30	-2	2,576	-0.08%
2020/04/30	3	62.80	0	0.00	62.90	3	2,565	0.12%
2020/04/29	11	62.55	9	62.02	62.20	2	2,546	0.08%
2020/04/28	1	60.00	3	60.30	62.10	-2	2,525	-0.08%
2020/04/27	1	60.10	5	59.60	59.50	-4	2,499	-0.16%
2020/04/24	2	59.00	2	59.00	59.00	0	2,479	0.00%
2020/04/23	13	58.75	15	58.12	58.30	-2	2,465	-0.08%
2020/04/22	44	59.36	44	59.43	58.80	0	2,438	0.00%
2020/04/21	17	57.39	6	57.57	57.70	11	2,300	0.48%
2020/04/20	3	56.83	1	57.00	57.30	2	2,269	0.09%
2020/04/17	5	55.28	7	55.17	55.00	-2	2,212	-0.09%
2020/04/15	4	55.03	4	55.85	54.40	0	2,208	0.00%
2020/04/14	0	0.00	3	53.70	53.60	-3	2,189	-0.14%
2020/04/13	12	54.02	1	54.30	53.20	11	2,197	0.50%
2020/04/10	5	55.10	13	54.72	54.80	-8	2,177	-0.37%
2020/04/09	1	54.50	11	53.91	53.60	-10	2,180	-0.46%
2020/04/08	5	52.86	1	53.30	53.00	4	2,145	0.19%
2020/04/07	14	52.31	3	52.77	53.30	11	2,122	0.52%
2020/04/06	1	50.70	2	50.55	50.80	-1	2,063	-0.05%
2020/04/01	4	51.10	4	51.60	51.50	0	2,028	0.00%
2020/03/31	9	51.37	10	51.60	50.70	-1	2,004	-0.05%
2020/03/30	7	49.29	4	49.19	49.25	3	1,939	0.15%
2020/03/27	44	49.38	60	49.13	49.30	-16	1,909	-0.84%
2020/03/26	22	48.15	3	47.30	48.45	19	1,911	0.99%
2020/03/25	8	44.81	2	45.28	44.95	6	1,870	0.32%
2020/03/20	3	40.67	0	0.00	41.45	3	1,862	0.16%
2020/03/19	2	37.75	1	37.80	37.70	1	1,847	0.05%
2020/03/18	0	43.20	0	0.00	41.85	0	1,916	0.00%
2020/03/17	0	0.00	1	42.85	42.10	-1	2,033	-0.05%
2020/03/16	1	48.00	0	0.00	44.40	1	2,012	0.05%
2020/03/13	1	46.00	13	45.98	47.00	-12	1,994	-0.60%
2020/03/12	1	53.00	13	53.90	50.70	-12	1,960	-0.61%
2020/03/11	0	0.00	3	56.87	56.10	-3	1,924	-0.16%
2020/03/10	2	56.25	0	0.00	57.80	2	1,911	0.10%
2020/03/09	1	58.40	2	59.20	58.00	-1	1,885	-0.05%
2020/03/06	0	0.00	31	63.24	63.40	-31	1,886	-1.64%
2020/03/05	28	63.99	0	0.00	63.60	28	1,863	1.50%
2020/03/04	2	59.75	1	59.80	60.00	1	1,804	0.06%
2020/03/03	3	62.60	0	0.00	61.80	3	1,802	0.17%
2020/02/27	6	63.40	9	61.76	61.80	-3	1,833	-0.16%
2020/02/26	2	62.15	1	62.10	62.00	1	1,806	0.06%
2020/02/24	1	61.80	2	61.80	61.90	-1	1,819	-0.05%
2020/02/18	1	62.80	2	61.90	61.70	-1	1,918	-0.05%
2020/02/14	0	0.00	2	60.80	61.30	-2	1,963	-0.10%
2020/02/13	2	61.20	0	0.00	60.00	2	1,979	0.10%
2020/02/12	3	59.83	7	60.13	60.70	-4	2,076	-0.19%
2020/02/11	5	59.68	0	0.00	59.70	5	2,157	0.23%
2020/02/10	0	0.00	2	58.40	58.50	-2	2,203	-0.09%
2020/02/06	1	60.30	1	60.30	60.50	0	2,279	0.00%
2020/02/05	2	59.70	1	59.50	59.00	1	2,350	0.04%
2020/02/04	2	58.50	0	0.00	59.00	2	2,367	0.08%
2020/02/03	3	55.47	4	55.65	56.70	-1	2,443	-0.04%
2020/01/30	5	60.46	8	60.43	60.00	-3	2,614	-0.11%
2020/01/20	10	66.98	3	67.03	66.50	7	2,657	0.26%
2020/01/17	1	66.60	2	66.60	66.60	-1	2,768	-0.04%
2020/01/16	4	67.13	1	66.90	66.60	3	2,919	0.10%
2020/01/15	4	66.75	2	66.45	66.20	2	2,967	0.07%
2020/01/14	8	66.69	13	66.35	66.80	-5	3,025	-0.17%
2020/01/13	0	0.00	33	65.08	65.60	-33	3,302	-1.00%
2020/01/10	8	63.46	2	63.40	63.20	6	3,585	0.17%
2020/01/09	8	63.15	5	63.36	63.60	3	3,849	0.08%
2020/01/08	2	64.05	1	64.70	63.60	1	3,953	0.03%
2020/01/07	7	65.21	5	65.14	65.10	2	4,060	0.05%
2020/01/06	8	67.10	7	67.19	66.60	1	4,059	0.02%
2020/01/03	26	68.37	5	68.12	67.50	21	4,060	0.52%
2020/01/02	4	69.88	0	0.00	69.00	4	4,085	0.10%
2019/12/31	0	0.00	3	68.77	69.70	-3	4,131	-0.07%
2019/12/30	2	68.60	0	0.00	68.60	2	4,162	0.05%
2019/12/27	0	0.00	4	70.25	69.80	-4	4,148	-0.10%
2019/12/26	2	70.00	2	70.15	69.90	0	4,184	0.00%
2019/12/25	1	69.70	1	70.00	69.90	0	4,193	0.00%
2019/12/24	2	70.60	1	70.90	69.80	1	4,203	0.02%
2019/12/23	3	71.10	3	71.20	71.00	0	4,205	0.00%
2019/12/19	2	69.60	2	69.80	69.20	0	4,205	0.00%
2019/12/18	5	70.60	0	0.00	70.00	5	4,205	0.12%
2019/12/17	2	71.15	0	0.00	70.40	2	4,210	0.05%
2019/12/13	42	71.61	30	71.58	70.90	12	4,400	0.27%
2019/12/12	5	71.94	14	71.26	72.20	-9	4,316	-0.21%
2019/12/11	3	68.60	1	68.90	68.60	2	4,192	0.05%
2019/12/10	1	68.90	1	68.00	68.90	0	4,227	0.00%
2019/12/09	6	68.30	3	68.60	68.10	3	4,254	0.07%
2019/12/06	3	68.87	0	0.00	68.80	3	4,305	0.07%
2019/12/05	3	69.40	1	68.80	69.10	2	4,322	0.05%
2019/12/04	1	69.50	1	70.10	69.00	0	4,357	0.00%
2019/12/03	3	69.23	7	69.56	70.00	-4	4,408	-0.09%
2019/12/02	2	67.70	7	67.57	67.20	-5	4,508	-0.11%
2019/11/29	4	68.25	4	68.27	68.60	0	4,543	0.00%
2019/11/28	2	68.00	2	68.10	67.90	0	4,599	0.00%
2019/11/27	4	68.33	0	0.00	68.20	4	4,635	0.09%
2019/11/26	4	71.05	1	70.40	69.20	3	4,700	0.06%
2019/11/22	0	0.00	2	68.70	69.40	-2	4,784	-0.04%
2019/11/21	4	68.03	4	68.10	69.10	0	4,870	0.00%
2019/11/20	5	68.84	3	68.70	68.60	2	4,971	0.04%
2019/11/18	0	0.00	2	71.95	71.30	-2	5,222	-0.04%
2019/11/14	5	70.48	3	70.53	70.10	2	5,642	0.04%
2019/11/13	6	71.47	3	70.70	71.60	3	5,843	0.05%
2019/11/12	4	72.48	1	72.60	72.40	3	6,332	0.05%
2019/11/11	3	72.93	4	72.63	71.90	-1	6,429	-0.02%
2019/11/08	2	73.15	3	72.77	74.70	-1	6,465	-0.02%
2019/11/07	0	0.00	6	71.00	71.10	-6	6,435	-0.09%
2019/11/06	6	74.10	6	73.40	73.10	0	6,484	0.00%
2019/11/05	2	74.55	8	74.55	74.20	-6	6,474	-0.09%
2019/11/04	7	74.03	5	74.20	74.00	2	6,483	0.03%
2019/11/01	0	0.00	1	72.80	72.90	-1	6,467	-0.02%
2019/10/31	11	74.92	8	73.76	73.40	3	6,523	0.05%
2019/10/30	1	73.80	11	73.21	74.50	-10	6,505	-0.15%
2019/10/29	11	72.25	1	73.20	72.00	10	6,522	0.15%
2019/10/28	0	0.00	2	72.75	71.30	-2	6,445	-0.03%
2019/10/25	58	73.78	59	72.77	72.30	-1	6,411	-0.02%
2019/10/24	11	72.33	11	72.27	72.10	0	6,326	0.00%
2019/10/23	11	71.23	9	70.22	69.90	2	6,273	0.03%
2019/10/22	2	70.25	2	70.35	71.30	0	6,348	0.00%
2019/10/21	61	71.92	79	71.37	71.60	-18	6,355	-0.28%
2019/10/18	81	68.94	73	69.05	69.30	8	6,098	0.13%
2019/10/17	22	67.86	29	67.57	67.90	-7	5,836	-0.12%
2019/10/16	27	65.44	24	65.84	64.50	3	5,598	0.05%
2019/10/15	13	64.85	32	64.81	66.90	-19	5,570	-0.34%
2019/10/14	7	63.64	1	63.60	63.50	6	5,490	0.11%
2019/10/08	2	63.65	0	0.00	63.50	2	5,745	0.03%
2019/10/07	3	64.10	5	64.16	64.40	-2	5,752	-0.03%
2019/10/04	2	62.90	1	63.30	62.40	1	5,707	0.02%
2019/10/03	1	62.20	1	61.80	61.90	0	5,668	0.00%
2019/10/02	2	61.95	1	63.00	62.00	1	5,723	0.02%
2019/10/01	0	0.00	1	61.70	62.50	-1	5,720	-0.02%
2019/09/27	0	0.00	1	61.40	61.20	-1	5,727	-0.02%
2019/09/26	7	62.00	7	62.23	61.20	0	5,740	0.00%
2019/09/25	15	61.31	5	61.16	61.60	10	5,780	0.17%
2019/09/24	1	63.80	3	64.00	62.70	-2	5,795	-0.03%
2019/09/23	1	63.30	3	63.43	63.30	-2	5,832	-0.03%
2019/09/20	1	63.60	4	64.60	63.50	-3	5,924	-0.05%
2019/09/19	11	64.39	0	0.00	63.80	11	5,931	0.19%
2019/09/18	23	65.54	30	64.58	64.20	-7	5,915	-0.12%
2019/09/17	1	61.80	0	0.00	62.20	1	5,763	0.02%
2019/09/16	3	60.90	0	0.00	61.00	3	5,769	0.05%
2019/09/12	7	61.87	2	62.30	61.60	5	5,793	0.09%
2019/09/11	1	63.20	14	61.56	61.80	-13	5,807	-0.22%
2019/09/10	5	63.98	1	63.00	63.00	4	5,824	0.07%
2019/09/09	15	65.00	3	65.53	65.80	12	5,824	0.21%
2019/09/06	8	65.23	1	66.50	64.70	7	5,923	0.12%
2019/09/05	8	66.39	1	66.50	66.30	7	5,944	0.12%
2019/09/04	13	65.20	20	65.58	66.50	-7	5,888	-0.12%
2019/09/03	4	63.00	2	63.20	63.40	2	5,787	0.03%
2019/09/02	3	62.23	2	62.80	62.80	1	5,769	0.02%
2019/08/30	1	62.10	5	61.52	61.00	-4	5,774	-0.07%
2019/08/29	3	61.93	3	61.60	60.80	0	5,785	0.00%
2019/08/28	2	62.60	1	62.70	63.50	1	5,738	0.02%
2019/08/27	9	63.39	8	62.99	62.20	1	5,733	0.02%
2019/08/26	4	62.10	8	62.00	61.40	-4	5,803	-0.07%
2019/08/23	12	64.88	20	64.54	64.00	-8	5,815	-0.14%
2019/08/22	17	67.66	25	67.82	66.20	-8	5,755	-0.14%
2019/08/21	15	66.62	7	66.41	67.50	8	5,599	0.14%
2019/08/20	27	67.45	24	67.63	67.30	3	5,471	0.05%
2019/08/19	17	63.70	26	63.82	66.50	-9	5,276	-0.17%
2019/08/16	12	63.34	24	63.15	62.70	-12	5,066	-0.24%
2019/08/15	60	62.39	53	62.32	62.00	7	4,866	0.14%
2019/08/14	0	0.00	4	60.83	61.90	-4	4,399	-0.09%
2019/08/13	18	56.78	21	56.50	56.30	-3	4,359	-0.07%
2019/08/12	6	55.42	3	54.97	54.50	3	4,340	0.07%
2019/08/08	0	0.00	1	53.60	55.20	-1	4,301	-0.02%
2019/08/07	11	51.60	3	52.10	51.50	8	4,263	0.19%
2019/08/06	1	48.50	5	49.30	51.00	-4	4,355	-0.09%
2019/08/05	3	52.27	1	50.50	50.50	2	4,348	0.05%
2019/08/02	7	54.46	4	54.88	54.30	3	4,427	0.07%
2019/08/01	7	57.60	7	57.14	56.70	0	4,427	0.00%
2019/07/31	1	57.60	8	57.00	57.60	-7	4,381	-0.16%
2019/07/29	4	55.58	0	0.00	55.60	4	4,299	0.09%
2019/07/26	4	55.83	4	56.03	55.90	0	4,284	0.00%
2019/07/25	33	56.23	7	56.47	56.00	26	4,281	0.61%
2019/07/24	7	55.67	6	55.88	55.70	1	4,219	0.02%
2019/07/23	5	54.84	5	54.22	54.00	0	4,120	0.00%
2019/07/22	2	53.05	9	53.27	53.70	-7	4,089	-0.17%
2019/07/19	6	52.50	2	52.60	52.40	4	4,079	0.10%
2019/07/18	2	51.65	4	51.78	51.80	-2	4,097	-0.05%
2019/07/17	7	52.21	2	52.05	52.20	5	4,107	0.12%
2019/07/16	4	54.10	1	54.00	54.00	3	4,053	0.07%
2019/07/15	1	54.90	4	55.35	55.30	-3	4,085	-0.07%
2019/07/12	19	54.34	19	54.49	54.60	0	4,194	0.00%
2019/07/11	0	0.00	1	52.70	52.50	-1	4,136	-0.02%
2019/07/10	4	51.75	1	51.80	51.60	3	4,386	0.07%
2019/07/08	7	52.41	15	52.37	52.30	-8	4,601	-0.17%
2019/07/05	19	51.56	15	51.81	52.00	4	4,673	0.09%
2019/07/04	1	51.50	1	50.80	50.90	0	4,724	0.00%
2019/07/03	11	51.49	9	51.87	51.10	2	4,752	0.04%
2019/07/02	2	51.75	1	51.50	52.10	1	4,779	0.02%
2019/07/01	11	51.43	11	50.85	50.80	0	4,797	0.00%
2019/06/28	3	50.47	3	50.60	50.50	0	4,786	0.00%
2019/06/27	4	49.49	36	49.57	51.80	-32	4,897	-0.65%
2019/06/26	7	47.79	7	48.14	48.10	0	4,870	0.00%
2019/06/25	39	48.43	5	49.17	47.70	34	4,950	0.69%
2019/06/24	2	48.68	4	48.75	48.75	-2	5,121	-0.04%
2019/06/21	0	0.00	2	50.15	49.10	-2	5,282	-0.04%
2019/06/19	1	49.50	10	49.25	49.10	-9	5,512	-0.16%
2019/06/18	13	48.27	0	0.00	48.15	13	5,725	0.23%
2019/06/17	1	51.00	1	50.60	50.50	0	5,720	0.00%
2019/06/14	4	51.35	8	51.43	52.00	-4	5,793	-0.07%
2019/06/13	1	48.75	7	49.80	50.60	-6	5,805	-0.10%
2019/06/12	1	48.20	0	0.00	47.90	1	5,888	0.02%
2019/06/11	2	49.05	1	48.45	48.45	1	5,927	0.02%
2019/06/10	10	47.95	6	47.37	47.95	4	6,012	0.07%
2019/06/06	2	46.90	10	47.07	46.50	-8	6,081	-0.13%
2019/06/05	2	48.30	3	48.75	49.20	-1	6,023	-0.02%
2019/06/04	16	50.01	14	49.40	48.80	2	5,979	0.03%
2019/06/03	6	49.59	1	49.35	49.35	5	5,972	0.08%
2019/05/31	13	49.96	7	49.67	50.40	6	6,042	0.10%
2019/05/30	16	47.26	20	47.56	48.95	-4	5,967	-0.07%
2019/05/29	2	44.75	2	46.13	45.90	0	5,931	0.00%
2019/05/28	3	43.18	3	43.32	44.10	0	5,910	0.00%
2019/05/27	2	42.73	2	42.90	43.35	0	5,991	0.00%
2019/05/23	0	0.00	1	43.55	43.95	-1	6,122	-0.02%
2019/05/22	5	43.97	16	43.99	43.25	-11	6,137	-0.18%
2019/05/21	2	42.18	2	42.50	43.00	0	6,179	0.00%
2019/05/20	4	42.59	1	43.10	42.60	3	6,152	0.05%
2019/05/17	18	46.16	9	45.67	43.90	9	6,153	0.15%
2019/05/16	3	48.45	0	0.00	48.00	3	6,167	0.05%
2019/05/15	8	48.69	9	48.94	48.90	-1	6,413	-0.02%
2019/05/14	3	47.63	5	49.00	47.45	-2	6,428	-0.03%
2019/05/13	4	50.75	3	51.10	50.50	1	6,365	0.02%
2019/05/10	10	54.31	6	53.22	53.10	4	6,349	0.06%
2019/05/09	3	53.90	10	54.19	54.60	-7	6,251	-0.11%
2019/05/08	1	53.40	2	53.65	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	1	52.30	53.50	-1	6,289	-0.02%
2019/05/06	11	52.32	1	52.00	51.50	10	6,431	0.16%
2019/05/03	3	56.10	5	55.04	54.40	-2	6,668	-0.03%
2019/04/30	1	54.20	4	54.00	54.30	-3	6,783	-0.04%
2019/04/29	4	52.80	0	0.00	52.30	4	6,849	0.06%
2019/04/26	2	55.90	3	55.10	53.80	-1	7,015	-0.01%
2019/04/23	1	55.60	1	55.00	54.40	0	7,641	0.00%
2019/04/22	1	56.00	0	0.00	54.90	1	7,772	0.01%
2019/04/19	1	56.10	1	56.30	57.00	0	7,754	0.00%
2019/04/18	11	57.55	10	58.11	54.80	1	7,811	0.01%
2019/04/17	7	57.20	8	56.91	56.60	-1	7,664	-0.01%
2019/04/16	6	56.02	9	56.51	56.90	-3	7,623	-0.04%
2019/04/15	3	53.63	15	53.33	54.00	-12	7,577	-0.16%
2019/04/12	4	50.73	1	50.90	49.80	3	7,455	0.04%
2019/04/11	12	50.30	14	50.14	51.20	-2	7,538	-0.03%
2019/04/10	4	49.05	13	49.72	49.50	-9	7,419	-0.12%
2019/04/09	12	47.04	0	0.00	47.05	12	7,331	0.16%
2019/04/08	12	48.39	8	49.23	48.00	4	7,285	0.05%
2019/04/03	6	49.97	1	50.30	49.50	5	7,223	0.07%
2019/04/02	17	49.48	10	49.76	49.50	7	7,154	0.10%
2019/04/01	23	47.89	22	48.82	49.80	1	7,109	0.01%
2019/03/29	19	49.94	14	49.49	49.20	5	6,935	0.07%
2019/03/28	11	49.55	16	49.27	49.10	-5	6,885	-0.07%
2019/03/27	14	54.11	12	53.68	51.50	2	6,858	0.03%
2019/03/26	13	54.52	13	54.15	53.90	0	6,670	0.00%
2019/03/25	6	50.88	9	50.97	55.00	-3	6,495	-0.05%
2019/03/22	4	51.73	4	49.75	50.00	0	6,357	0.00%
2019/03/21	39	53.96	35	54.05	53.00	4	6,222	0.06%
2019/03/20	3	50.05	3	49.53	50.20	0	5,957	0.00%
2019/03/19	2	50.74	39	50.50	49.70	-37	5,946	-0.62%
2019/03/18	32	49.68	25	49.65	49.80	7	5,809	0.12%
2019/03/15	49	47.46	36	48.45	48.80	13	5,673	0.23%
2019/03/14	2	45.65	7	46.26	46.20	-5	5,524	-0.09%
2019/03/13	7	45.81	36	45.75	45.55	-29	5,463	-0.53%
2019/03/12	2	42.40	5	42.71	44.25	-3	5,335	-0.06%
2019/03/08	3	41.37	3	41.28	41.30	0	5,277	0.00%
2019/03/07	1	41.75	0	0.00	41.60	1	5,277	0.02%
2019/03/06	25	41.12	25	41.40	41.50	0	5,269	0.00%
2019/03/05	13	43.46	6	43.07	42.50	7	5,165	0.14%
2019/03/04	17	45.55	5	45.80	44.75	12	5,086	0.24%
2019/02/27	8	45.54	5	46.25	46.15	3	5,017	0.06%
2019/02/26	7	45.28	5	45.50	45.75	2	4,973	0.04%
2019/02/25	2	42.70	2	43.03	44.05	0	4,877	0.00%
2019/02/22	17	43.67	20	42.47	42.95	-3	4,834	-0.06%
2019/02/21	3	46.67	3	46.87	46.60	0	4,780	0.00%
2019/02/20	3	47.18	5	47.22	47.20	-2	4,789	-0.04%
2019/02/19	7	45.76	2	45.93	45.85	5	4,711	0.11%
2019/02/18	4	46.69	7	47.06	46.25	-3	4,672	-0.06%
2019/02/15	17	49.40	1	48.15	48.00	16	4,586	0.35%
2019/02/14	9	49.71	54	49.03	50.20	-45	4,448	-1.01%
2019/02/13	1	45.30	10	45.28	46.25	-9	4,171	-0.22%
2019/02/12	6	46.03	3	45.95	45.10	3	4,094	0.07%
2019/02/11	2	44.48	2	44.58	45.25	0	4,039	0.00%
2019/01/29	13	45.46	15	45.16	45.20	-2	3,960	-0.05%
2019/01/28	7	44.70	7	45.00	44.70	0	3,872	0.00%
2019/01/25	40	44.06	48	43.86	45.20	-8	3,822	-0.21%
2019/01/24	40	45.37	32	44.73	44.25	8	3,653	0.22%
2019/01/23	10	45.98	11	46.69	47.00	-1	3,385	-0.03%
2019/01/22	14	45.27	10	46.08	46.30	4	3,292	0.12%
2019/01/21	3	45.00	6	45.23	45.80	-3	3,204	-0.09%
2019/01/18	33	44.61	31	45.42	45.60	2	3,115	0.06%
2019/01/17	0	0.00	2	43.40	43.90	-2	2,950	-0.07%
2019/01/16	9	43.67	10	43.68	44.50	-1	2,847	-0.04%
2019/01/15	41	42.04	37	42.20	43.10	4	2,635	0.15%
2019/01/14	6	38.58	6	39.99	40.05	0	2,217	0.00%
2019/01/11	0	0.00	4	38.00	38.20	-4	2,045	-0.20%
2019/01/10	0	0.00	1	38.00	37.95	-1	2,023	-0.05%
2019/01/08	2	36.08	9	36.64	37.95	-7	1,841	-0.38%
2019/01/07	4	36.44	4	36.43	36.00	0	1,749	0.00%
2019/01/04	4	34.55	3	34.20	34.55	1	1,511	0.07%
2019/01/03	16	34.31	13	34.56	34.15	3	1,449	0.21%
2019/01/02	2	32.50	2	32.30	32.25	0	1,325	0.00%
2018/12/27	1	31.10	0	0.00	31.05	1	1,328	0.08%
2018/12/25	1	31.05	0	0.00	30.80	1	1,333	0.08%
2018/12/20	9	32.35	9	32.18	31.00	0	1,421	0.00%
2018/12/18	1	30.15	0	0.00	30.30	1	1,333	0.08%
2018/12/17	1	30.85	15	31.50	30.85	-14	1,328	-1.05%
2018/12/05	1	28.85	4	28.93	28.90	-3	1,500	-0.20%
2018/12/03	1	29.65	0	0.00	30.00	1	1,564	0.06%
2018/11/30	0	0.00	1	29.20	29.30	-1	1,532	-0.07%
2018/11/29	1	28.10	1	28.90	28.60	0	1,521	0.00%
2018/11/28	1	27.70	0	0.00	27.75	1	1,492	0.07%
2018/11/27	0	0.00	1	26.75	27.20	-1	1,502	-0.07%
2018/11/23	3	26.50	0	0.00	26.70	3	1,514	0.20%
2018/11/21	16	27.45	21	27.07	27.45	-5	1,576	-0.32%
2018/11/20	11	28.29	11	28.36	27.70	0	1,583	0.00%
2018/11/19	12	26.88	9	26.34	27.55	3	1,503	0.20%
2018/11/16	1	25.00	0	0.00	25.05	1	1,466	0.07%
2018/11/15	4	24.05	0	0.00	24.05	4	1,482	0.27%
2018/11/13	1	24.40	0	0.00	24.40	1	1,512	0.07%
2018/11/09	2	25.15	0	0.00	25.35	2	1,575	0.13%
2018/11/05	1	25.95	0	0.00	25.85	1	1,837	0.05%
2018/11/02	1	26.15	0	0.00	25.80	1	1,920	0.05%
2018/11/01	1	25.90	0	0.00	25.85	1	1,975	0.05%
2018/10/30	0	0.00	1	23.90	24.30	-1	2,066	-0.05%
2018/10/29	0	0.00	1	23.85	23.85	-1	2,292	-0.04%
2018/10/25	4	25.10	2	25.40	24.55	2	2,659	0.08%
2018/10/23	2	25.75	0	0.00	25.75	2	3,108	0.06%
2018/10/12	9	24.63	0	0.00	24.95	9	3,548	0.25%
2018/10/11	3	25.35	2	25.35	25.35	1	3,661	0.03%
2018/10/09	2	28.15	0	0.00	28.15	2	3,657	0.05%
2018/10/05	1	29.20	0	0.00	29.55	1	3,688	0.03%
2018/10/03	5	32.12	2	32.40	32.05	3	3,668	0.08%
2018/10/02	0	0.00	2	32.70	32.40	-2	3,666	-0.05%
2018/10/01	0	0.00	1	32.95	33.20	-1	3,673	-0.03%
2018/09/27	2	33.05	2	33.33	33.20	0	3,664	0.00%
2018/09/25	1	30.60	0	0.00	31.50	1	3,565	0.03%
2018/09/20	1	30.65	1	30.55	30.65	0	3,717	0.00%
2018/09/19	3	31.68	3	31.40	31.20	0	3,726	0.00%
2018/09/14	6	33.06	3	32.92	32.90	3	3,691	0.08%
2018/09/12	3	32.13	0	0.00	30.30	3	3,550	0.08%
2018/09/11	4	32.00	9	30.81	31.25	-5	3,518	-0.14%
2018/09/10	5	32.78	0	0.00	31.50	5	3,504	0.14%
2018/09/07	0	0.00	40	35.08	35.00	-40	3,447	-1.16%
2018/08/29	2	37.85	1	37.75	37.90	1	3,562	0.03%
2018/08/23	6	36.79	0	0.00	37.00	6	3,696	0.16%
2018/08/22	1	37.45	0	0.00	37.35	1	3,742	0.03%
2018/08/20	2	37.05	0	0.00	36.30	2	3,828	0.05%
2018/08/17	4	38.03	0	0.00	37.05	4	3,838	0.10%
2018/08/15	45	38.41	46	38.81	37.95	-1	3,928	-0.03%
2018/08/13	5	40.12	0	0.00	41.35	5	4,062	0.12%
2018/08/09	1	43.65	6	42.74	42.30	-5	3,965	-0.13%
2018/08/08	3	43.85	4	44.16	43.30	-1	3,899	-0.03%
2018/08/07	1	46.60	2	45.08	44.85	-1	3,879	-0.03%
2018/08/06	3	45.85	0	0.00	45.85	3	3,856	0.08%
2018/08/03	26	47.39	13	46.80	46.55	13	3,805	0.34%
2018/08/02	63	47.60	3	47.35	46.90	60	3,597	1.67%
2018/08/01	2	46.50	5	47.01	46.60	-3	3,414	-0.09%
2018/07/31	3	44.30	12	44.12	44.20	-9	3,253	-0.28%
2018/07/30	28	46.22	14	46.28	43.80	14	3,231	0.43%
2018/07/27	6	42.15	14	44.14	44.75	-8	2,826	-0.28%
2018/07/20	1	39.70	0	0.00	39.25	1	2,594	0.04%
2018/07/18	7	39.22	3	38.90	39.50	4	2,551	0.16%
2018/07/17	0	0.00	1	38.60	38.10	-1	2,429	-0.04%
2018/07/16	5	38.40	5	38.55	38.70	0	2,432	0.00%
2018/07/04	1	36.85	0	0.00	36.20	1	2,531	0.04%
2018/07/03	1	36.50	0	0.00	36.80	1	2,532	0.04%
2018/06/28	0	0.00	10	37.90	38.65	-10	2,413	-0.41%
2018/06/13	1	39.35	1	39.35	39.10	0	3,198	0.00%
2018/06/08	10	39.30	12	39.95	39.05	-2	3,236	-0.06%
2018/06/07	12	39.80	10	39.85	39.55	2	3,243	0.06%
2018/06/06	1	40.70	1	41.20	40.60	0	3,229	0.00%
2018/06/05	1	40.80	2	41.20	41.00	-1	3,252	-0.03%
2018/06/04	12	40.26	1	41.00	40.00	11	3,204	0.34%
2018/05/31	0	0.00	1	39.40	39.00	-1	3,188	-0.03%
2018/05/30	1	39.85	0	0.00	39.50	1	3,234	0.03%
2018/05/29	1	39.55	10	39.30	39.55	-9	3,229	-0.28%
2018/05/28	10	38.50	0	0.00	38.00	10	3,225	0.31%
2018/05/25	2	39.10	1	39.50	39.10	1	3,266	0.03%
2018/05/24	1	38.50	2	38.75	39.85	-1	3,271	-0.03%
2018/05/23	1	39.80	2	38.75	38.90	-1	3,245	-0.03%
2018/05/22	10	38.96	1	37.85	39.65	9	3,142	0.29%
2018/05/21	0	0.00	1	36.40	36.05	-1	2,960	-0.03%
2018/05/18	5	36.61	2	36.30	36.15	3	2,971	0.10%
2018/05/17	0	0.00	2	35.80	37.00	-2	3,024	-0.07%
2018/05/15	2	35.20	0	0.00	35.15	2	3,102	0.06%
2018/04/23	0	0.00	2	41.05	40.90	-2	4,103	-0.05%
2018/04/20	0	0.00	3	43.15	43.40	-3	4,144	-0.07%
2018/04/19	3	43.00	0	0.00	43.15	3	4,234	0.07%
2018/03/30	1	47.70	1	46.95	46.55	0	4,506	0.00%
2018/03/28	4	49.59	3	49.50	48.90	1	4,498	0.02%
2018/03/23	0	0.00	2	45.75	45.80	-2	4,344	-0.05%
2018/03/21	0	0.00	2	51.65	50.90	-2	4,177	-0.05%
2018/03/20	3	54.00	4	51.60	51.30	-1	4,124	-0.02%
2018/03/19	3	56.77	0	0.00	55.80	3	3,915	0.08%
2018/03/09	1	63.80	0	0.00	64.30	1	3,829	0.03%
2018/03/06	0	0.00	7	63.80	65.30	-7	3,873	-0.18%
2018/03/01	7	66.93	0	0.00	66.80	7	3,745	0.19%
2018/02/27	4	68.95	0	0.00	68.40	4	3,703	0.11%
2018/02/23	2	73.00	0	0.00	71.80	2	3,667	0.05%
2018/02/22	1	72.50	0	0.00	72.50	1	3,721	0.03%
2018/02/09	1	69.60	0	0.00	70.90	1	3,756	0.03%
2018/02/06	1	70.50	1	72.20	70.00	0	3,678	0.00%
2018/02/05	2	77.40	2	78.30	77.50	0	3,647	0.00%
2018/02/02	0	0.00	1	80.50	79.70	-1	3,656	-0.03%
2018/01/31	2	77.00	1	78.30	78.80	1	3,677	0.03%
2018/01/30	1	79.80	1	78.60	78.30	0	3,659	0.00%
2018/01/29	3	78.30	4	77.85	81.50	-1	3,632	-0.03%
2018/01/25	3	82.43	0	0.00	80.10	3	3,449	0.09%
2018/01/24	1	79.60	2	81.15	84.20	-1	3,395	-0.03%
2018/01/23	1	78.90	0	0.00	78.10	1	3,259	0.03%
2018/01/22	0	0.00	7	80.74	80.50	-7	3,244	-0.22%
2018/01/18	15	79.96	8	80.69	79.00	7	3,197	0.22%
2018/01/17	3	78.83	2	77.65	78.10	1	3,054	0.03%
2018/01/09	1	70.60	1	69.00	69.20	0	3,111	0.00%
2018/01/08	2	69.30	0	0.00	68.10	2	3,127	0.06%
2018/01/02	0	0.00	1	64.50	64.90	-1	3,104	-0.03%