廣達 (2382)-群益金鼎-海山券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
297.0
漲跌
▲3.0
漲幅
+1.02%
成交量
19,970張
產業
上市電腦週邊類股▲2.11%
2110人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	8	297.94	13.1	298.77	297.00	-5.1	26,517	-0.02%
2024/11/21	3.1	292.36	3	293.00	294.00	0.1	26,505	0.00%
2024/11/20	3.1	295.83	5	296.10	295.50	-1.9	26,459	-0.01%
2024/11/19	25	290.08	2	292.00	290.00	23	26,388	0.09%
2024/11/18	10.6	290.72	4	292.50	290.50	6.6	26,300	0.03%
2024/11/15	46.5	301.75	4	299.00	297.00	42.5	26,061	0.16%
2024/11/14	16.2	314.00	3	315.17	314.50	13.2	25,292	0.05%
2024/11/13	7.1	315.92	8.2	319.35	322.00	-1.2	25,130	0.00%
2024/11/12	22.4	315.18	4	316.75	313.00	18.4	25,104	0.07%
2024/11/11	19	325.42	2	325.00	325.00	17	25,049	0.07%
2024/11/08	6.1	329.43	34.6	330.64	328.00	-28.5	25,470	-0.11%
2024/11/07	8	324.75	25.1	326.69	325.50	-17.1	25,767	-0.07%
2024/11/06	13	321.20	19	321.92	320.50	-6	26,239	-0.02%
2024/11/05	5	316.70	12.2	318.23	318.00	-7.2	26,613	-0.03%
2024/11/04	4	308.76	5.1	310.08	313.50	-1.1	26,926	0.00%
2024/11/01	25.5	300.01	6.2	303.32	305.00	19.3	27,414	0.07%
2024/10/30	5.1	304.98	9	305.94	303.50	-3.9	27,734	-0.01%
2024/10/29	11.2	301.54	17	301.74	303.00	-5.8	28,127	-0.02%
2024/10/28	16.2	311.48	6	311.00	310.00	10.2	28,400	0.04%
2024/10/25	4.1	309.59	2.1	309.69	310.00	1.9	28,612	0.01%
2024/10/24	10.7	307.02	4	305.38	305.00	6.7	28,754	0.02%
2024/10/23	3.1	317.16	3.3	317.43	317.00	-0.2	28,706	0.00%
2024/10/22	16	317.34	26.3	318.29	319.00	-10.2	28,647	-0.04%
2024/10/21	1	311.50	2.4	311.52	309.00	-1.4	28,325	0.00%
2024/10/18	19	312.05	421.5	310.91	307.00	-402.5	28,332	-1.42%	大賣/鉅額交易
2024/10/17	19	299.50	25.1	299.41	300.50	-6.1	28,109	-0.02%
2024/10/16	16.1	294.19	9.6	294.27	295.00	6.5	28,001	0.02%
2024/10/15	9.3	292.17	28.2	294.18	295.50	-18.9	27,790	-0.07%
2024/10/14	4.1	281.53	10.4	283.06	283.50	-6.3	27,270	-0.02%
2024/10/11	1	276.50	12.1	280.85	282.00	-11.1	27,295	-0.04%
2024/10/09	10.4	274.83	23.3	274.57	273.50	-12.9	27,067	-0.05%
2024/10/08	1.4	264.25	2	263.00	265.50	-0.6	27,105	0.00%
2024/10/07	5	267.00	6.3	268.00	267.50	-1.3	28,024	0.00%
2024/10/04	11.4	265.73	8.1	264.69	262.00	3.3	28,179	0.01%
2024/10/01	6	267.66	6	268.33	268.00	0	27,937	0.00%
2024/09/30	11	269.95	6.2	269.76	264.00	4.8	27,965	0.02%
2024/09/27	6	278.83	36.1	279.11	277.00	-30.1	27,701	-0.11%
2024/09/26	6	274.92	35.2	275.94	275.50	-29.2	27,528	-0.11%
2024/09/25	17.2	271.30	35.3	271.65	272.50	-18.1	27,341	-0.07%
2024/09/24	1	255.50	1.3	257.79	256.50	-0.3	26,882	0.00%
2024/09/23	2.1	255.29	3.1	256.63	257.00	-1	26,905	0.00%
2024/09/20	1	255.00	4	256.25	252.50	-3	27,166	-0.01%
2024/09/19	2	253.25	3	253.17	253.00	-1	27,446	0.00%
2024/09/18	8.1	251.01	3	251.67	250.00	5.1	27,898	0.02%
2024/09/16	2.1	253.55	0	0.00	254.00	2.1	28,538	0.01%
2024/09/13	8	253.56	7.1	253.09	254.50	0.9	29,526	0.00%
2024/09/12	7	254.14	13	253.77	253.00	-6	31,038	-0.02%
2024/09/11	12.2	243.05	7	243.00	242.00	5.2	30,733	0.02%
2024/09/10	49.4	243.00	18	243.53	239.50	31.4	30,743	0.10%
2024/09/09	23.2	249.56	14	249.82	250.00	9.2	30,400	0.03%
2024/09/06	3.3	257.71	9.1	255.34	256.50	-5.9	30,336	-0.02%
2024/09/05	6.1	250.39	0.2	252.00	247.00	6	30,149	0.02%
2024/09/04	27.3	251.04	3	251.50	250.00	24.3	30,114	0.08%
2024/09/03	0.1	267.00	2	272.00	272.00	-1.9	29,831	-0.01%
2024/09/02	5.1	268.40	0	0.00	267.00	5.1	29,827	0.02%
2024/08/30	17	270.35	3	271.50	268.00	14	29,873	0.05%
2024/08/29	11.7	271.02	2	271.25	272.00	9.7	29,970	0.03%
2024/08/28	9.1	276.54	3	278.00	278.50	6.1	30,059	0.02%
2024/08/27	7	272.29	4	274.63	275.50	3	30,404	0.01%
2024/08/26	6	278.33	7	279.93	275.00	-1	30,429	0.00%
2024/08/23	3.7	273.82	0	0.00	276.00	3.7	30,685	0.01%
2024/08/22	12.1	279.45	5.1	277.69	276.00	7	30,831	0.02%
2024/08/21	3.1	281.69	14	284.14	282.00	-10.9	31,235	-0.03%
2024/08/20	4	286.13	22.2	287.15	284.00	-18.2	31,261	-0.06%
2024/08/19	6	278.92	6	278.08	278.00	0	31,309	0.00%
2024/08/16	10.1	279.45	13	279.44	278.50	-2.9	31,428	-0.01%
2024/08/15	2	272.00	2.8	272.80	271.50	-0.8	31,260	0.00%
2024/08/14	12.1	272.15	16.2	272.66	271.00	-4.1	31,390	-0.01%
2024/08/13	25.2	267.47	21	267.31	266.50	4.2	31,687	0.01%
2024/08/12	19.4	261.65	13.7	266.77	267.00	5.7	32,587	0.02%
2024/08/09	125	250.74	248	251.02	250.00	-123	32,814	-0.37%	大買/大賣/鉅額交易
2024/08/08	15.7	239.43	15.3	241.11	240.00	0.4	32,761	0.00%
2024/08/07	32.7	249.50	11.3	249.88	250.00	21.4	32,145	0.07%
2024/08/06	19.2	237.43	24.4	246.32	247.00	-5.2	31,799	-0.02%
2024/08/05	73.7	242.80	11	245.09	239.50	62.7	31,517	0.20%
2024/08/02	126.3	269.21	21	270.48	266.00	105.3	31,369	0.34%	大買/鉅額交易
2024/08/01	15	284.40	32.5	285.40	289.00	-17.5	31,061	-0.06%
2024/07/31	150	274.48	14.2	273.81	272.50	135.8	31,117	0.44%	大買/鉅額交易
2024/07/30	14.1	266.06	17	265.47	270.50	-2.9	30,841	-0.01%
2024/07/29	18	275.53	3	272.67	270.00	15	30,682	0.05%
2024/07/26	186.5	278.34	17	276.29	275.00	169.5	30,521	0.56%	大買/鉅額交易
2024/07/23	4.1	293.68	7.2	294.64	297.00	-3.1	30,178	-0.01%
2024/07/22	19.2	289.88	55	293.57	288.00	-35.8	30,564	-0.12%
2024/07/19	118	297.25	22	298.16	297.00	96	30,869	0.31%	大買/
2024/07/18	23.3	300.26	18	298.61	298.00	5.3	31,249	0.02%
2024/07/17	11.5	316.80	10	317.90	314.00	1.5	30,888	0.00%
2024/07/16	4.1	321.33	2.1	322.33	322.50	2.1	31,099	0.01%
2024/07/15	0.2	325.50	2.2	329.36	323.00	-2	31,415	-0.01%
2024/07/12	4.1	326.61	3	325.50	326.00	1.1	31,540	0.00%
2024/07/11	30.3	334.46	11.1	333.46	332.50	19.2	31,907	0.06%
2024/07/10	32.6	338.70	19	339.59	341.00	13.6	32,290	0.04%
2024/07/09	29.7	333.63	72.4	333.52	336.00	-42.8	32,325	-0.13%
2024/07/08	13	318.27	24.3	320.51	319.50	-11.3	31,977	-0.04%
2024/07/05	3	311.00	12.2	314.29	312.00	-9.2	32,049	-0.03%
2024/07/04	5.5	310.89	10	312.15	309.00	-4.6	32,369	-0.01%
2024/07/03	10	308.80	11	307.82	308.00	-1	32,755	0.00%
2024/07/02	6.1	307.00	6	307.33	306.50	0.1	33,272	0.00%
2024/07/01	33	309.52	5.2	308.48	308.50	27.8	33,857	0.08%
2024/06/28	12.1	307.76	10	311.15	312.00	2.1	34,930	0.01%
2024/06/27	11	304.00	5	304.30	305.00	6	35,703	0.02%
2024/06/26	6.1	311.02	14.3	312.12	309.50	-8.2	37,621	-0.02%
2024/06/25	30.7	298.33	20	298.95	305.00	10.7	38,766	0.03%
2024/06/24	16.4	308.39	7	308.29	304.00	9.4	38,421	0.02%
2024/06/21	77.3	316.99	60.6	317.34	319.50	16.6	38,363	0.04%
2024/06/20	16.1	323.82	23.6	325.89	330.00	-7.5	37,802	-0.02%
2024/06/19	36.7	303.07	69.6	308.85	316.00	-32.9	37,303	-0.09%
2024/06/18	18	290.78	16	290.05	291.00	2	36,045	0.01%
2024/06/17	16	288.53	5	287.20	288.50	11	36,628	0.03%
2024/06/14	2	287.00	17.4	288.00	290.50	-15.4	36,893	-0.04%
2024/06/13	12.8	279.66	21.5	282.03	284.00	-8.7	37,280	-0.02%
2024/06/12	7.4	273.94	3	274.33	274.50	4.4	37,960	0.01%
2024/06/11	8	276.00	30	275.90	274.50	-22	38,090	-0.06%
2024/06/07	19.8	274.66	2	272.50	273.00	17.8	38,379	0.05%
2024/06/06	21	279.95	24	283.25	279.50	-3	38,684	-0.01%
2024/06/05	16.3	276.86	20	278.73	276.50	-3.7	39,160	-0.01%
2024/06/04	36.3	276.82	19	277.92	275.00	17.3	39,353	0.04%
2024/06/03	33.1	280.84	34.4	283.26	282.50	-1.3	39,291	0.00%
2024/05/31	38.4	277.32	32.1	275.84	274.00	6.3	39,150	0.02%
2024/05/30	14.9	283.09	2.3	282.86	281.50	12.6	38,996	0.03%
2024/05/29	14.3	290.65	12.7	293.25	287.00	1.6	39,108	0.00%
2024/05/28	17	289.71	13	290.77	289.50	4	39,034	0.01%
2024/05/27	6	290.68	16.2	292.62	293.50	-10.2	39,056	-0.03%
2024/05/24	4.7	285.79	15	286.50	286.50	-10.3	38,903	-0.03%
2024/05/23	23.4	285.06	10	285.60	284.00	13.4	38,851	0.03%
2024/05/22	5	284.80	2	285.25	285.50	3	38,924	0.01%
2024/05/21	4	282.50	4.3	282.53	282.00	-0.3	39,222	0.00%
2024/05/20	5.2	282.77	6	281.17	282.00	-0.8	39,475	0.00%
2024/05/17	23.5	284.43	21.1	285.83	286.00	2.4	39,613	0.01%
2024/05/16	58.5	284.78	14	285.22	277.00	44.5	39,549	0.11%
2024/05/15	10.3	291.32	68.2	293.73	287.00	-58	39,592	-0.15%
2024/05/14	5	274.70	69.1	281.93	288.50	-64.1	39,641	-0.16%
2024/05/13	3.1	273.00	14	274.18	274.50	-10.9	39,496	-0.03%
2024/05/10	14.3	270.90	10	270.80	270.50	4.2	39,838	0.01%
2024/05/09	5.1	274.60	16.2	274.53	274.50	-11.1	39,889	-0.03%
2024/05/08	5.1	273.68	80.1	274.73	273.50	-74.9	39,971	-0.19%
2024/05/07	19	263.21	13	265.12	267.00	6	39,918	0.02%
2024/05/06	25	265.42	38.5	268.40	262.00	-13.5	39,914	-0.03%
2024/05/03	8.1	260.88	5	259.20	256.50	3.1	39,657	0.01%
2024/05/02	5	257.00	14	260.07	261.00	-9	39,799	-0.02%
2024/04/30	4	262.00	5.4	262.04	260.00	-1.4	39,819	0.00%
2024/04/29	11	261.27	9	261.11	261.50	2	40,266	0.00%
2024/04/26	19	260.29	14.7	260.56	257.50	4.4	41,660	0.01%
2024/04/25	13.2	254.28	15.1	255.69	255.50	-1.9	42,404	0.00%
2024/04/24	5	255.60	23.9	255.68	260.50	-18.9	42,268	-0.04%
2024/04/23	6.1	235.39	5	235.40	237.00	1.1	42,264	0.00%
2024/04/22	14.1	235.41	7.4	232.18	230.00	6.7	42,290	0.02%
2024/04/19	164.3	242.86	11.1	243.90	241.50	153.3	42,480	0.36%	大買/鉅額交易
2024/04/18	4.3	250.59	3	251.00	250.50	1.3	42,755	0.00%
2024/04/17	19.5	251.83	7	252.14	254.50	12.4	42,926	0.03%
2024/04/16	49.3	252.34	7	250.71	249.50	42.3	42,631	0.10%
2024/04/15	24.9	262.43	11.1	263.08	261.00	13.8	42,525	0.03%
2024/04/12	17.6	275.53	10	273.95	271.00	7.6	42,194	0.02%
2024/04/11	20.1	284.22	16.1	284.85	284.50	4.1	41,905	0.01%
2024/04/10	25.3	284.54	9	283.94	282.00	16.3	41,815	0.04%
2024/04/09	17.4	290.16	13	286.81	287.00	4.4	41,642	0.01%
2024/04/08	9.6	291.23	5.1	294.88	291.50	4.6	41,704	0.01%
2024/04/03	14.1	293.11	7	293.65	293.50	7.1	41,887	0.02%
2024/04/02	13	296.69	28.1	294.66	298.00	-15.1	41,317	-0.04%
2024/04/01	48.5	289.07	33.1	286.92	282.50	15.4	40,260	0.04%
2024/03/29	48.1	286.84	64.1	286.98	293.50	-16.1	39,443	-0.04%
2024/03/28	19.5	267.79	151.3	264.99	280.00	-131.8	37,594	-0.35%	大賣/鉅額交易
2024/03/27	11	255.00	5	255.00	257.50	6	36,650	0.02%
2024/03/26	13.5	256.70	10	257.11	254.00	3.5	37,417	0.01%
2024/03/25	4	258.25	1.2	256.58	255.00	2.8	37,942	0.01%
2024/03/22	20	258.67	17.1	261.03	257.50	2.9	38,520	0.01%
2024/03/21	1.1	256.90	11.5	255.59	254.50	-10.5	38,256	-0.03%
2024/03/20	20.1	253.73	12.1	252.15	249.00	8	38,219	0.02%
2024/03/19	5	256.10	4	256.38	257.00	1	37,796	0.00%
2024/03/18	10	258.40	3.7	259.77	255.00	6.3	37,643	0.02%
2024/03/15	11.2	254.06	32.2	252.90	257.50	-21	37,048	-0.06%
2024/03/14	7.2	242.86	0	0.00	243.50	7.2	36,248	0.02%
2024/03/13	5	252.30	6.4	251.74	250.50	-1.3	36,335	0.00%
2024/03/12	10	251.25	28.4	253.56	254.50	-18.4	36,203	-0.05%
2024/03/11	15.2	249.34	37	249.86	249.50	-21.8	35,833	-0.06%
2024/03/08	9	241.56	18.4	242.08	241.50	-9.4	35,512	-0.03%
2024/03/07	6.2	241.60	6	242.58	240.50	0.2	35,529	0.00%
2024/03/06	8	245.50	7	245.50	246.50	1	35,638	0.00%
2024/03/05	10	244.05	10	243.80	245.00	0	36,225	0.00%
2024/03/04	13	238.85	6	241.08	239.00	7	36,395	0.02%
2024/03/01	8	235.32	8	237.06	237.00	0	36,524	0.00%
2024/02/29	4	232.37	3	232.33	232.00	1	36,927	0.00%
2024/02/27	36.4	235.82	9.1	235.22	232.50	27.4	36,961	0.07%
2024/02/26	1.1	239.82	1	240.50	241.00	0.1	37,026	0.00%
2024/02/23	5.1	242.97	5	243.80	241.00	0.1	37,456	0.00%
2024/02/22	9	242.61	7	244.56	243.50	2	37,689	0.01%
2024/02/21	116.5	237.44	7	238.57	236.00	109.5	37,476	0.29%	大買/鉅額交易
2024/02/20	8	242.50	6	240.83	242.50	2	37,359	0.01%
2024/02/19	13.8	243.76	9	241.50	241.50	4.8	37,447	0.01%
2024/02/16	23.6	252.94	16.2	251.86	248.50	7.5	37,507	0.02%
2024/02/15	18	265.11	31	267.77	266.50	-13	36,674	-0.04%
2024/02/05	3	253.67	16.5	253.68	255.00	-13.5	36,741	-0.04%
2024/02/02	14.4	252.07	23.1	251.65	253.00	-8.7	36,663	-0.02%
2024/02/01	19	244.66	5	246.80	243.00	14	36,745	0.04%
2024/01/31	12.1	247.82	7.1	249.71	247.00	5.1	37,348	0.01%
2024/01/30	3	251.50	12	251.96	253.00	-9	37,198	-0.02%
2024/01/29	12	244.04	9	245.17	245.50	3	37,025	0.01%
2024/01/26	9	243.17	3.3	243.00	242.00	5.7	37,294	0.02%
2024/01/25	12	251.04	9.1	251.99	249.00	3	37,652	0.01%
2024/01/24	4.1	252.21	4.1	252.01	250.00	0.1	37,883	0.00%
2024/01/23	4	250.63	2.3	252.78	252.50	1.7	38,673	0.00%
2024/01/22	24.7	256.21	60.3	254.77	253.50	-35.7	38,397	-0.09%
2024/01/19	10.3	236.63	40.4	237.05	240.00	-30.1	37,353	-0.08%
2024/01/18	25.1	223.08	21	222.48	221.50	4.1	36,647	0.01%
2024/01/17	16.1	228.69	7.4	229.32	228.50	8.8	36,773	0.02%
2024/01/16	4	226.38	9.2	226.58	228.00	-5.2	36,950	-0.01%
2024/01/15	13	231.15	8.8	229.71	226.50	4.2	37,286	0.01%
2024/01/12	5.2	225.18	13.3	228.90	231.00	-8.1	38,006	-0.02%
2024/01/11	4.1	220.94	9.6	222.79	224.00	-5.5	37,948	-0.01%
2024/01/10	12.1	216.06	14.2	217.88	218.00	-2.1	38,855	-0.01%
2024/01/09	16.1	218.43	12.1	220.17	216.00	4	39,217	0.01%
2024/01/08	3	215.83	2	215.50	214.00	1	39,229	0.00%
2024/01/05	7.2	219.19	6	219.33	215.50	1.2	40,263	0.00%
2024/01/04	5	218.00	16	217.91	219.00	-11	40,867	-0.03%
2024/01/03	9.1	213.98	4	213.25	214.00	5.1	41,715	0.01%
2024/01/02	12.2	217.20	1.1	216.57	214.00	11.1	42,292	0.03%
2023/12/29	20.5	223.83	30.2	223.72	224.50	-9.7	42,257	-0.02%
2023/12/28	10.1	218.19	5	217.80	217.00	5.1	42,155	0.01%
2023/12/27	4	216.13	3.1	215.35	215.50	0.9	42,630	0.00%
2023/12/26	6	216.25	13.1	214.86	216.00	-7.1	43,969	-0.02%
2023/12/25	5.1	215.82	3	216.67	215.50	2.1	45,127	0.00%
2023/12/22	3.3	216.23	7.4	217.07	215.00	-4.1	45,356	-0.01%
2023/12/21	29.5	209.57	52.2	213.90	215.50	-22.7	45,488	-0.05%
2023/12/20	7	208.21	26.3	209.45	210.00	-19.3	45,034	-0.04%
2023/12/19	18	207.14	18	208.08	203.50	0	44,692	0.00%
2023/12/18	13	203.38	17	204.06	203.00	-4	44,686	-0.01%
2023/12/15	8	204.44	10	205.50	202.50	-2	45,160	0.00%
2023/12/14	14	204.93	71.1	205.32	205.50	-57.1	45,308	-0.13%
2023/12/13	25	201.74	4	202.00	201.00	21	45,566	0.05%
2023/12/12	7.2	203.12	2	203.50	201.00	5.2	45,871	0.01%
2023/12/11	8	204.94	15	206.47	204.00	-7	46,314	-0.02%
2023/12/08	10	204.35	45.1	204.14	203.00	-35.1	46,572	-0.08%
2023/12/07	32	198.45	33.3	202.19	201.00	-1.2	47,016	0.00%
2023/12/06	5.2	199.39	18.2	199.91	199.50	-13	48,189	-0.03%
2023/12/05	29.1	193.70	4	194.50	195.00	25.1	48,621	0.05%
2023/12/04	18.1	199.23	7.1	200.51	197.50	11	48,704	0.02%
2023/12/01	19.2	199.46	7	200.21	200.00	12.2	49,043	0.02%
2023/11/30	9.1	199.99	6	200.42	203.00	3.1	48,994	0.01%
2023/11/29	30.2	199.59	39	199.71	201.00	-8.8	48,815	-0.02%
2023/11/28	7	195.86	6	196.92	197.00	1	49,137	0.00%
2023/11/27	51.1	196.18	9	196.22	196.50	42.1	49,772	0.08%
2023/11/24	18	201.61	4	202.50	203.50	14	49,837	0.03%
2023/11/23	24.1	206.31	9	204.06	203.50	15.1	50,221	0.03%
2023/11/22	29.5	209.74	4.4	208.78	208.50	25.1	51,248	0.05%
2023/11/21	10.6	216.78	38	217.03	217.50	-27.4	52,538	-0.05%
2023/11/20	27	210.69	6	211.58	212.00	21	54,396	0.04%
2023/11/17	2	208.75	8	209.69	208.50	-6	55,046	-0.01%
2023/11/16	13.2	209.12	9	212.11	208.50	4.2	56,500	0.01%
2023/11/15	13.2	213.90	32	215.05	209.00	-18.9	57,346	-0.03%
2023/11/14	15.2	207.06	15	208.30	208.50	0.2	59,181	0.00%
2023/11/13	47.2	208.93	310	211.24	206.00	-262.8	61,085	-0.43%	大賣/鉅額交易
2023/11/10	10	213.95	4	214.13	213.50	6	62,131	0.01%
2023/11/09	10	216.20	13	217.19	219.00	-3	63,371	0.00%
2023/11/08	13	211.77	44.1	214.07	215.00	-31.1	65,202	-0.05%
2023/11/07	9	204.67	6	204.92	204.00	3	65,861	0.00%
2023/11/06	6.1	204.07	8.4	203.82	205.50	-2.3	67,393	0.00%
2023/11/03	10	201.90	7	203.29	200.00	3	68,690	0.00%
2023/11/02	12	200.83	11.1	201.35	201.00	0.9	70,203	0.00%
2023/11/01	7	189.79	11	190.41	191.00	-4	71,524	-0.01%
2023/10/31	12.1	198.55	27	192.78	189.00	-14.9	73,097	-0.02%
2023/10/30	12	205.21	7	206.07	206.00	5	74,682	0.01%
2023/10/27	19.3	204.64	12	202.67	203.00	7.3	76,422	0.01%
2023/10/26	13	202.65	8.2	204.26	202.50	4.8	77,922	0.01%
2023/10/25	3	209.17	7.2	210.26	210.50	-4.2	78,753	-0.01%
2023/10/24	17.2	204.83	21.7	204.96	209.00	-4.5	79,765	-0.01%
2023/10/23	13.4	203.58	8	204.31	200.50	5.4	80,983	0.01%
2023/10/20	10.1	201.89	24	200.85	204.50	-13.9	82,915	-0.02%
2023/10/19	17.2	208.47	9.1	208.21	208.50	8.1	83,516	0.01%
2023/10/18	35.7	214.09	15.3	211.75	209.50	20.4	84,971	0.02%
2023/10/17	8.3	221.63	9	221.94	221.50	-0.7	85,014	0.00%
2023/10/16	10.1	223.64	8	223.50	221.50	2.1	85,546	0.00%
2023/10/13	58.4	228.55	25	228.64	226.00	33.4	86,697	0.04%
2023/10/12	34.1	238.47	22	239.16	238.00	12.1	86,393	0.01%
2023/10/11	21.1	249.41	30.1	249.12	238.00	-9	87,840	-0.01%
2023/10/06	17	253.53	15.6	254.88	254.50	1.4	88,426	0.00%
2023/10/05	13	250.35	11.1	250.41	249.50	1.9	89,090	0.00%
2023/10/04	14.1	245.09	12	245.17	250.50	2.1	89,611	0.00%
2023/10/03	24.4	251.99	15.3	252.89	248.50	9	89,389	0.01%
2023/10/02	39.4	253.87	38.1	254.10	254.50	1.3	89,443	0.00%
2023/09/28	40.2	238.29	37.5	239.35	239.50	2.7	88,794	0.00%
2023/09/27	10	224.20	13	227.85	230.00	-3	88,251	0.00%
2023/09/26	68.4	225.90	11	228.77	221.50	57.4	89,321	0.06%
2023/09/25	6.2	226.44	6	226.33	226.00	0.2	89,730	0.00%
2023/09/22	19.4	220.65	30	222.77	227.50	-10.6	90,057	-0.01%
2023/09/21	27.1	218.08	25	216.59	219.00	2.1	89,695	0.00%
2023/09/20	18.1	222.67	19	224.11	218.50	-1	89,452	0.00%
2023/09/19	5.3	223.80	4	226.25	219.00	1.3	89,328	0.00%
2023/09/18	8	223.56	2	223.00	222.50	6	89,526	0.01%
2023/09/15	12	234.79	18	235.53	233.00	-6	89,805	-0.01%
2023/09/14	29	233.72	29	234.43	235.00	0	90,100	0.00%
2023/09/13	23	226.30	22	225.41	228.50	1	89,894	0.00%
2023/09/12	29	224.83	26	224.40	224.00	3	90,275	0.00%
2023/09/11	38.1	228.71	37.1	227.79	228.00	1	90,321	0.00%
2023/09/08	30.3	247.01	24.8	244.67	242.00	5.5	89,396	0.01%
2023/09/07	11	250.95	14.5	251.12	252.00	-3.5	89,743	0.00%
2023/09/06	17.1	251.62	29.1	250.98	254.00	-11.9	90,599	-0.01%
2023/09/05	6	244.67	6.3	242.57	245.00	-0.3	91,085	0.00%
2023/09/04	6.3	243.87	4	241.63	246.00	2.3	91,314	0.00%
2023/09/01	47	245.63	17.1	245.65	240.50	30	91,706	0.03%
2023/08/31	20	247.70	25.2	249.46	253.50	-5.2	91,236	-0.01%
2023/08/30	10.2	250.84	28.4	251.75	248.50	-18.2	90,591	-0.02%
2023/08/29	18.1	244.39	14.5	244.38	244.50	3.6	90,942	0.00%
2023/08/28	117	236.88	33.2	237.86	238.00	83.8	90,549	0.09%	大買/
2023/08/25	75.8	247.59	42.1	245.86	244.00	33.7	89,971	0.04%
2023/08/24	223.5	273.87	61.2	271.01	262.50	162.2	89,193	0.18%	大買/鉅額交易
2023/08/23	33.1	258.19	31.1	257.54	262.00	2.1	87,260	0.00%
2023/08/22	49.2	261.62	57.1	263.01	258.50	-7.9	87,016	-0.01%
2023/08/21	41.3	254.82	31.4	254.25	250.50	9.9	85,971	0.01%
2023/08/18	59.5	260.85	39.3	260.82	256.00	20.2	84,870	0.02%
2023/08/17	63.2	271.16	61.4	271.01	272.50	1.8	82,775	0.00%
2023/08/16	53.5	257.36	60.1	256.76	270.00	-6.5	80,862	-0.01%
2023/08/15	36	249.64	43.3	250.29	246.50	-7.3	79,538	-0.01%
2023/08/14	37.4	236.29	51	236.39	239.00	-13.7	78,326	-0.02%
2023/08/11	19	221.82	32.1	222.08	223.50	-13.1	76,339	-0.02%
2023/08/10	44.1	214.80	24.1	213.12	210.50	20.1	75,438	0.03%
2023/08/09	35.1	234.08	28	236.16	233.50	7	74,419	0.01%
2023/08/08	52.1	242.00	33	240.89	240.00	19	73,812	0.03%
2023/08/07	36	232.13	41.2	235.33	242.00	-5.2	71,937	-0.01%
2023/08/04	23	216.13	27.1	217.20	220.00	-4	69,993	-0.01%
2023/08/02	53.2	224.29	49.1	217.00	213.50	4.1	67,966	0.01%
2023/08/01	30	233.47	40.2	231.98	237.00	-10.1	65,423	-0.02%
2023/07/31	38.1	252.74	26.6	257.87	238.50	11.5	63,535	0.02%
2023/07/28	23	256.02	27.9	256.93	264.50	-4.9	61,693	-0.01%
2023/07/27	17.1	262.15	20.2	259.29	252.50	-3.1	60,469	-0.01%
2023/07/26	37	252.18	49	251.44	258.50	-12	59,344	-0.02%
2023/07/25	55.1	259.48	52.2	259.26	248.50	2.9	57,365	0.01%
2023/07/24	58.1	238.16	43.2	239.51	248.50	15	54,899	0.03%
2023/07/21	39.2	215.81	32.5	217.67	226.00	6.7	53,038	0.01%
2023/07/20	17.4	204.67	21.3	205.06	211.00	-3.9	50,949	-0.01%
2023/07/19	12.2	201.54	13.5	204.01	198.00	-1.3	49,580	0.00%
2023/07/18	25.1	202.84	24.3	202.54	201.50	0.9	48,483	0.00%
2023/07/17	8.7	196.92	1.1	197.09	196.00	7.6	46,854	0.02%
2023/07/14	31.3	197.66	30	198.00	198.00	1.3	46,301	0.00%
2023/07/13	24.4	196.72	28.3	197.57	195.00	-3.9	43,961	-0.01%
2023/07/12	22.1	182.88	23.4	182.55	187.50	-1.4	42,336	0.00%
2023/07/11	10.4	170.97	25.2	171.33	173.00	-14.9	41,377	-0.04%
2023/07/10	2.1	161.58	11.6	161.95	162.50	-9.5	40,607	-0.02%
2023/07/07	15.1	163.48	4	164.25	160.50	11.1	40,324	0.03%
2023/07/06	23.1	167.78	20.2	166.29	165.00	2.9	39,670	0.01%
2023/07/05	18.2	167.17	37	165.30	169.50	-18.9	38,862	-0.05%
2023/07/04	33.6	168.57	30.1	168.22	170.50	3.5	38,150	0.01%
2023/07/03	22.2	159.60	13.1	159.55	160.50	9.1	36,644	0.02%
2023/06/30	15.4	148.53	14.2	150.12	152.00	1.3	35,650	0.00%
2023/06/29	11.1	145.64	10	146.10	146.50	1.1	34,853	0.00%
2023/06/28	6	145.42	14	145.75	144.00	-8	34,515	-0.02%
2023/06/27	17.2	141.24	5.1	141.89	141.50	12.1	34,041	0.04%
2023/06/26	29.5	146.27	8	147.13	146.50	21.5	33,402	0.06%
2023/06/21	19	150.63	20.2	150.70	151.50	-1.2	32,802	0.00%
2023/06/20	10	146.10	5	143.00	145.00	5	31,932	0.02%
2023/06/19	10.4	149.99	3	147.83	150.00	7.4	31,097	0.02%
2023/06/16	10.1	146.06	22	147.41	149.00	-11.9	30,599	-0.04%
2023/06/15	19.1	145.35	7.1	145.31	147.00	12	29,704	0.04%
2023/06/14	6.2	139.15	7	138.86	140.00	-0.8	28,915	0.00%
2023/06/13	13	136.27	16.8	136.52	138.00	-3.8	28,425	-0.01%
2023/06/12	16.6	133.03	11.6	133.31	129.00	4.9	27,351	0.02%
2023/06/09	15	129.70	22.2	129.79	131.50	-7.2	26,069	-0.03%
2023/06/08	7	121.64	9	120.94	120.00	-2	24,925	-0.01%
2023/06/07	7	123.07	23.1	122.05	125.00	-16.1	24,375	-0.07%
2023/06/06	11	118.14	1	116.00	118.50	10	23,329	0.04%
2023/06/05	3.2	116.84	7	116.86	117.00	-3.8	22,912	-0.02%
2023/06/02	33	118.08	28.1	119.14	118.00	5	22,448	0.02%
2023/06/01	2	114.75	6	114.25	115.00	-4	21,303	-0.02%
2023/05/31	11	115.86	17	118.41	116.50	-6	20,850	-0.03%
2023/05/30	44	117.27	30.1	116.67	115.00	14	19,902	0.07%
2023/05/29	12.4	114.84	13	114.00	114.00	-0.6	18,759	0.00%
2023/05/26	47	118.52	50.1	115.10	115.50	-3.1	18,208	-0.02%
2023/05/25	9	112.56	15.1	113.36	113.50	-6.1	17,433	-0.03%
2023/05/24	2.3	105.83	1	107.00	105.50	1.3	16,667	0.01%
2023/05/23	10.5	104.53	1	106.50	107.00	9.5	16,366	0.06%
2023/05/22	2.1	105.08	9	106.39	106.00	-6.9	15,908	-0.04%
2023/05/19	2.2	108.55	14.1	105.31	109.00	-11.9	15,394	-0.08%
2023/05/18	31	102.02	36.1	102.12	102.50	-5	14,591	-0.03%
2023/05/17	11	100.82	1	101.50	100.50	10	14,096	0.07%
2023/05/16	6	99.60	11	100.26	101.00	-5	13,567	-0.04%
2023/05/15	4	99.15	8	97.46	97.60	-4	12,703	-0.03%
2023/05/12	1	100.00	233.1	96.90	101.50	-232.1	11,907	-1.95%	大賣/鉅額交易
2023/05/11	2	92.00	7	92.89	92.30	-5	10,758	-0.05%
2023/05/09	0	0.00	3	92.40	91.80	-3	10,482	-0.03%
2023/05/08	0	0.00	1	90.40	90.40	-1	10,272	-0.01%
2023/05/05	0	0.00	2	90.00	89.60	-2	10,114	-0.02%
2023/05/04	1	89.10	1	88.90	89.00	0	9,936	0.00%
2023/05/03	0	0.00	2	88.75	89.30	-2	9,740	-0.02%
2023/05/02	2	89.25	12	89.32	89.60	-10	9,567	-0.10%
2023/04/28	1	85.40	0	0.00	85.90	1	9,161	0.01%
2023/04/27	0	0.00	3	84.80	85.30	-3	9,114	-0.03%
2023/04/24	0	0.00	11	84.44	85.00	-11	8,765	-0.13%
2023/04/21	2	83.80	13	84.21	84.30	-11	8,678	-0.13%
2023/04/19	2	86.45	16	86.33	86.00	-14	8,544	-0.16%
2023/04/18	16	81.71	8	82.10	82.60	8	8,126	0.10%
2023/04/17	13	81.22	0	0.00	81.30	13	8,029	0.16%
2023/04/14	15	81.82	0	0.00	81.80	15	7,858	0.19%
2023/04/13	8	89.30	2	89.35	89.30	6	7,331	0.08%
2023/04/11	0	0.00	3	90.30	90.60	-3	6,814	-0.04%
2023/04/10	1	89.70	0	0.00	89.90	1	6,702	0.01%
2023/04/07	0	0.00	3	89.93	89.80	-3	6,592	-0.05%
2023/04/06	0	0.00	11	89.58	89.90	-11	6,459	-0.17%
2023/03/30	0	0.00	2	88.65	89.00	-2	6,513	-0.03%
2023/03/29	0	0.00	3	87.90	88.00	-3	6,808	-0.04%
2023/03/28	1	87.50	13	87.50	87.30	-12	7,121	-0.17%
2023/03/27	3	87.57	1	87.30	87.50	2	7,343	0.03%
2023/03/24	1	87.20	1	87.10	87.50	0	7,684	0.00%
2023/03/23	0	0.00	2	85.35	85.30	-2	7,517	-0.03%
2023/03/22	0	0.00	2	84.80	85.00	-2	7,428	-0.03%
2023/03/17	0	0.00	1	83.40	83.20	-1	7,349	-0.01%
2023/03/16	1	82.10	2.2	82.05	82.80	-1.2	7,259	-0.02%
2023/03/15	1	81.20	1	81.50	81.30	0	7,155	0.00%
2023/03/14	0	0.00	3	81.60	81.20	-3	7,198	-0.04%
2023/03/13	2	80.80	2	81.55	81.60	0	7,218	0.00%
2023/03/10	1.1	81.11	1	81.40	81.50	0.1	7,185	0.00%
2023/03/09	0.1	81.90	0	0.00	82.20	0.1	7,165	0.00%
2023/03/06	0	0.00	2	81.95	81.70	-2	7,246	-0.03%
2023/03/03	1	80.50	0	0.00	80.60	1	7,264	0.01%
2023/02/24	0.1	80.50	0	0.00	80.10	0.1	7,308	0.00%
2023/02/22	1	78.60	2	79.00	79.20	-1	7,261	-0.01%
2023/02/21	0	0.00	1	80.30	79.90	-1	7,343	-0.01%
2023/02/16	1	78.90	1	79.00	78.90	0	7,849	0.00%
2023/02/14	0	0.00	2	78.75	78.80	-2	7,991	-0.03%
2023/02/13	1	77.20	3	78.17	77.70	-2	8,026	-0.02%
2023/02/10	1	76.90	1	77.90	77.60	0	8,106	0.00%
2023/02/08	0	0.00	25.5	77.80	77.50	-25.5	8,176	-0.31%
2023/02/07	0	0.00	11	76.96	77.80	-11	8,180	-0.13%
2023/02/06	0	0.00	1	76.50	76.40	-1	8,210	-0.01%
2023/01/31	3	75.67	0	0.00	74.70	3	8,321	0.04%
2023/01/30	0	0.00	0	76.00	76.30	0	8,268	0.00%
2023/01/11	2	73.75	1	73.90	73.60	1	8,381	0.01%
2023/01/09	10	73.30	2	72.90	73.60	8	8,609	0.09%
2023/01/06	1	71.90	0	0.00	71.80	1	8,552	0.01%
2023/01/05	2.5	71.32	0	0.00	71.20	2.5	8,603	0.03%
2023/01/04	0	72.50	0	0.00	72.10	0	8,605	0.00%
2022/12/30	0	0.00	8	72.73	72.30	-8	8,663	-0.09%
2022/12/29	1	71.40	6	71.43	71.70	-5	8,696	-0.06%
2022/12/28	0	71.50	0	0.00	71.80	0	8,716	0.00%
2022/12/27	3	71.80	1	71.80	71.70	2	8,751	0.02%
2022/12/26	0	0.00	10	71.60	71.70	-10	8,803	-0.11%
2022/12/22	0	0.00	25	71.49	71.90	-25	8,940	-0.28%
2022/12/21	5	69.70	3	70.37	70.50	2	8,701	0.02%
2022/12/20	2	70.99	3	71.00	70.20	-1	8,334	-0.01%
2022/12/19	2	71.50	2	71.70	72.40	0	8,000	0.00%
2022/12/16	1	71.40	1	72.00	72.00	0	7,698	0.00%
2022/12/14	0	0.00	2	72.75	72.80	-2	7,445	-0.03%
2022/12/13	7	72.30	2	72.10	72.10	5	7,502	0.07%
2022/12/09	23	72.60	44	72.68	72.50	-21	7,653	-0.27%
2022/12/08	2	71.10	4	71.38	71.90	-2	7,697	-0.03%
2022/12/07	3	71.47	0	0.00	71.50	3	7,722	0.04%
2022/12/06	4	72.48	2	72.70	72.50	2	7,730	0.03%
2022/12/05	13	72.68	32	72.39	73.60	-19	7,726	-0.25%
2022/12/02	3	71.77	0	0.00	72.10	3	7,649	0.04%
2022/12/01	5	72.10	3	72.33	72.20	2	7,641	0.03%
2022/11/30	3	71.67	1	71.70	71.60	2	7,637	0.03%
2022/11/29	1	71.40	2	71.00	71.50	-1	7,630	-0.01%
2022/11/28	8	70.59	1	70.80	70.50	7	7,622	0.09%
2022/11/25	2	71.05	1	71.10	71.00	1	7,622	0.01%
2022/11/24	0	0.00	11	71.95	72.10	-11	7,618	-0.14%
2022/11/22	2	70.20	2	69.70	70.60	0	7,590	0.00%
2022/11/21	2.5	70.84	0	0.00	70.50	2.5	7,604	0.03%
2022/11/18	1	71.20	2	71.65	71.50	-1	7,580	-0.01%
2022/11/17	33	70.39	0	0.00	70.90	33	7,510	0.44%
2022/11/16	5	71.70	1	71.90	71.30	4	7,410	0.05%
2022/11/15	3	72.23	0	0.00	72.40	3	7,344	0.04%
2022/11/14	7	73.16	9	72.83	73.00	-2	7,264	-0.03%
2022/11/11	1	70.40	7	69.90	70.50	-6	7,022	-0.09%
2022/11/09	0	0.00	1	68.60	69.10	-1	7,106	-0.01%
2022/11/08	1	68.30	4	68.65	68.10	-3	7,302	-0.04%
2022/11/07	3	67.43	0	0.00	67.90	3	7,224	0.04%
2022/11/04	3	66.37	0	0.00	66.70	3	7,204	0.04%
2022/11/03	5	66.70	2	66.80	66.80	3	7,201	0.04%
2022/11/02	33	67.15	1	67.00	67.30	32	7,170	0.45%
2022/11/01	10.1	67.03	2	67.75	67.00	8.1	7,129	0.11%
2022/10/31	6	67.60	0	0.00	68.40	6	7,068	0.08%
2022/10/28	4.1	67.88	2	68.45	67.70	2.1	7,089	0.03%
2022/10/27	4.1	68.10	1	69.10	68.10	3.1	7,145	0.04%
2022/10/26	3.1	68.17	1	68.40	68.30	2.1	7,178	0.03%
2022/10/25	1	68.50	0	0.00	68.80	1	7,310	0.01%
2022/10/24	2	69.30	1	69.60	69.30	1	7,399	0.01%
2022/10/21	8	69.28	0	0.00	68.80	8	7,461	0.11%
2022/10/20	3.1	69.11	1	69.50	70.00	2.1	7,496	0.03%
2022/10/18	4	70.35	1	70.30	70.70	3	7,313	0.04%
2022/10/14	3	73.00	0	0.00	72.50	3	7,234	0.04%
2022/10/13	0.1	72.60	1	72.80	72.50	-0.9	7,278	-0.01%
2022/10/11	3.1	73.00	0	0.00	73.00	3.1	7,327	0.04%
2022/10/07	2.1	75.49	1	76.10	74.80	1.1	7,235	0.01%
2022/10/06	2	76.30	3	77.23	76.00	-1	7,230	-0.01%
2022/10/05	2	76.90	0	0.00	76.20	2	7,215	0.03%
2022/10/04	2	75.70	3	75.57	76.20	-1	7,217	-0.01%
2022/10/03	2.1	74.80	0	0.00	74.20	2.1	7,175	0.03%
2022/09/30	6	76.97	2	76.75	77.00	4	7,246	0.06%
2022/09/29	1	76.80	1	78.20	78.20	0	7,265	0.00%
2022/09/28	0	0.00	1	77.70	77.70	-1	7,308	-0.01%
2022/09/27	2	76.60	3	77.17	77.00	-1	7,288	-0.01%
2022/09/23	3	78.03	0	0.00	77.30	3	7,303	0.04%
2022/09/22	1.1	77.00	1	79.00	79.00	0.1	7,377	0.00%
2022/09/21	1	78.50	0	0.00	78.60	1	7,331	0.01%
2022/09/20	0	0.00	1	80.10	79.30	-1	7,222	-0.01%
2022/09/19	0	0.00	2	80.15	79.70	-2	7,159	-0.03%
2022/09/15	4	78.75	0	0.00	79.60	4	7,002	0.06%
2022/09/14	1	79.20	0	0.00	79.20	1	6,959	0.01%
2022/09/12	0	0.00	4	80.55	80.80	-4	6,924	-0.06%
2022/09/08	0	0.00	1	79.80	79.80	-1	6,982	-0.01%
2022/09/07	1	79.00	0	0.00	79.30	1	6,997	0.01%
2022/09/06	0	0.00	50	79.50	79.50	-50	6,985	-0.72%
2022/09/05	0	0.00	55	79.17	79.20	-55	6,969	-0.79%
2022/09/01	1	78.00	0	0.00	78.10	1	6,962	0.01%
2022/08/30	10	77.90	0	0.00	78.60	10	6,873	0.15%
2022/08/26	12	78.98	1	79.10	79.00	11	6,886	0.16%
2022/08/25	0	0.00	1	78.70	79.00	-1	6,895	-0.01%
2022/08/24	11	78.37	0	0.00	78.40	11	6,917	0.16%
2022/08/23	11	78.70	0	0.00	78.30	11	7,039	0.16%
2022/08/22	2	79.55	1	79.30	79.50	1	7,109	0.01%
2022/08/19	0.1	79.40	7	78.87	79.80	-6.9	7,120	-0.10%
2022/08/18	0	0.00	4	78.93	79.00	-4	7,130	-0.06%
2022/08/17	7	77.89	0	0.00	77.80	7	7,122	0.10%
2022/08/16	8	76.99	0	0.00	78.40	8	7,123	0.11%
2022/08/15	13	78.11	1	77.90	77.80	12	7,028	0.17%
2022/08/12	22	81.30	0	0.00	80.90	22	6,884	0.32%
2022/08/11	10	81.55	1	81.40	81.30	9	6,980	0.13%
2022/08/10	10	81.00	0	0.00	81.50	10	7,124	0.14%
2022/08/09	11	80.22	0	0.00	80.50	11	7,300	0.15%
2022/08/08	1	78.70	0	0.00	79.70	1	7,586	0.01%
2022/08/05	0	0.00	1	79.10	79.10	-1	7,619	-0.01%
2022/08/04	1	78.20	1	78.80	78.30	0	7,636	0.00%
2022/08/03	1	77.80	0	0.00	78.50	1	7,635	0.01%
2022/08/02	53	78.00	1	78.60	78.70	52	7,614	0.68%
2022/08/01	4	77.33	1	78.00	78.40	3	7,546	0.04%
2022/07/26	0	0.00	78	82.45	82.50	-78	7,166	-1.09%
2022/07/25	1	81.50	1.1	83.01	83.00	-0.1	7,161	0.00%
2022/07/21	0	0.00	1	83.40	83.70	-1	7,118	-0.01%
2022/07/20	0	0.00	2	81.60	81.10	-2	7,113	-0.03%
2022/07/15	0	0.00	1	80.60	79.70	-1	7,198	-0.01%
2022/07/14	2	80.30	1	80.30	80.30	1	7,338	0.01%
2022/07/13	1	78.80	13	79.46	79.20	-12	7,323	-0.16%
2022/07/12	31	77.05	0	0.00	76.80	31	7,326	0.42%
2022/07/11	2	77.30	1	78.20	78.00	1	7,300	0.01%
2022/07/08	13	76.57	0	0.00	76.20	13	7,356	0.18%
2022/07/07	2	76.40	2	78.00	77.50	0	7,269	0.00%
2022/07/06	5	77.47	0	75.80	75.00	5	7,233	0.07%
2022/07/05	3	79.33	5	79.90	79.50	-2	7,190	-0.03%
2022/06/30	15	79.00	3	79.97	79.80	12	7,404	0.16%
2022/06/29	1	79.00	2	79.90	80.10	-1	7,549	-0.01%
2022/06/28	0	0.00	3	81.47	80.90	-3	7,659	-0.04%
2022/06/27	0	0.00	6	80.97	80.80	-6	7,836	-0.08%
2022/06/24	0	0.00	42	80.00	80.40	-42	7,870	-0.53%
2022/06/22	1	79.40	0	0.00	79.40	1	7,860	0.01%
2022/06/20	41	79.02	0	0.00	78.90	41	7,806	0.53%
2022/06/17	0	0.00	1	81.00	81.00	-1	7,831	-0.01%
2022/06/16	0	0.00	60	80.54	79.80	-60	7,752	-0.77%
2022/06/15	1	79.50	1	80.10	80.00	0	7,838	0.00%
2022/06/14	0	0.00	1	79.30	79.90	-1	7,954	-0.01%
2022/06/13	3	79.23	0	0.00	79.30	3	8,014	0.04%
2022/06/10	1	79.30	3	80.03	80.40	-2	7,997	-0.03%
2022/06/09	0	0.00	1	80.40	80.60	-1	8,023	-0.01%
2022/06/08	1	80.40	2	81.00	80.20	-1	8,024	-0.01%
2022/06/07	0	0.00	1	80.10	80.00	-1	8,126	-0.01%
2022/06/02	1	79.10	0	0.00	79.10	1	8,344	0.01%
2022/06/01	1	80.00	10	80.00	79.90	-9	8,428	-0.11%
2022/05/31	0	0.00	1	79.60	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	3	78.80	79.10	-3	8,301	-0.04%
2022/05/27	30	77.20	0	0.00	77.20	30	8,252	0.36%
2022/05/26	2	76.70	0	0.00	76.70	2	8,252	0.02%
2022/05/25	10	75.55	3	75.77	75.70	7	8,329	0.08%
2022/05/24	3	75.60	0	0.00	75.00	3	8,479	0.04%
2022/05/20	1.7	74.76	3	74.60	74.50	-1.3	8,389	-0.02%
2022/05/19	3	75.00	2	74.65	75.10	1	8,312	0.01%
2022/05/18	6	75.20	0	0.00	75.70	6	8,208	0.07%
2022/05/17	16	75.29	0	0.00	75.40	16	8,051	0.20%
2022/05/16	16.1	76.70	0	0.00	76.40	16.1	7,882	0.20%
2022/05/12	2	81.95	0	0.00	82.10	2	7,552	0.03%
2022/05/10	2	83.55	0.2	83.80	83.60	1.8	7,542	0.02%
2022/05/05	1	85.70	5.1	85.58	85.50	-4.1	7,688	-0.05%
2022/04/29	0	0.00	1	83.60	83.80	-1	7,810	-0.01%
2022/04/28	2.1	82.72	0	0.00	82.90	2.1	7,907	0.03%
2022/04/27	1	83.10	2	83.00	83.00	-1	7,975	-0.01%
2022/04/26	2	83.00	2	83.90	83.90	0	8,007	0.00%
2022/04/25	1.1	83.59	1	83.60	83.20	0.1	7,981	0.00%
2022/04/22	2	84.25	0	0.00	84.50	2	7,911	0.03%
2022/04/21	4	85.10	2	85.10	84.60	2	7,849	0.03%
2022/04/20	9	84.50	0	0.00	85.80	9	7,859	0.11%
2022/04/18	1.1	85.02	0	0.00	85.20	1.1	7,809	0.01%
2022/04/15	1	85.30	0	0.00	85.90	1	7,812	0.01%
2022/04/14	3	86.17	0	0.00	85.60	3	7,872	0.04%
2022/04/13	3	87.10	2	87.05	87.70	1	7,858	0.01%
2022/04/12	1	85.80	0	0.00	85.70	1	7,863	0.01%
2022/04/11	2.4	86.02	1	87.20	85.60	1.4	7,899	0.02%
2022/04/08	1	85.90	0	0.00	85.90	1	7,892	0.01%
2022/04/07	2	86.25	3	86.30	86.00	-1	7,870	-0.01%
2022/04/06	5	86.50	0	0.00	87.00	5	7,908	0.06%
2022/04/01	2.1	86.37	0	0.00	86.50	2.1	8,054	0.03%
2022/03/31	10	88.53	1	88.20	88.30	9	7,848	0.11%
2022/03/30	5	89.70	0	0.00	89.60	5	7,671	0.07%
2022/03/29	1	91.00	0	0.00	91.30	1	7,505	0.01%
2022/03/24	1.3	91.54	0	0.00	91.80	1.3	7,619	0.02%
2022/03/23	0	0.00	1	92.70	92.70	-1	7,703	-0.01%
2022/03/22	2	91.20	0	0.00	91.40	2	7,769	0.03%
2022/03/18	2	92.25	0	0.00	92.50	2	7,772	0.03%
2022/03/17	5	91.80	0	0.00	92.40	5	7,714	0.06%
2022/03/15	1	91.20	0	0.00	91.00	1	7,586	0.01%
2022/03/14	1	91.70	0	0.00	92.00	1	7,617	0.01%
2022/03/10	0	0.00	2	92.25	92.60	-2	7,640	-0.03%
2022/03/09	1	89.80	0	0.00	89.10	1	7,563	0.01%
2022/03/08	0	0.00	1	89.60	89.60	-1	7,500	-0.01%
2022/03/07	2	90.50	1	90.50	90.90	1	7,381	0.01%
2022/03/04	4	92.85	0	0.00	92.90	4	7,407	0.05%
2022/02/25	0	0.00	4	92.63	92.90	-4	7,351	-0.05%
2022/02/24	104	91.52	3	92.07	91.90	101	7,291	1.39%	大買/鉅額交易
2022/02/23	2	94.20	0	0.00	94.30	2	7,157	0.03%
2022/02/21	0.3	94.20	5	94.30	94.70	-4.7	7,214	-0.07%
2022/02/18	4	94.20	0	0.00	94.30	4	7,274	0.05%
2022/02/17	12	93.61	1	93.30	93.20	11	7,482	0.15%
2022/02/16	1	92.90	1	93.10	93.40	0	7,718	0.00%
2022/02/14	1	92.10	2	92.50	92.60	-1	7,744	-0.01%
2022/02/11	1	93.70	1	93.80	93.80	0	7,869	0.00%
2022/02/10	0	0.00	7	94.84	95.00	-7	7,888	-0.09%
2022/02/09	33	95.66	7	95.56	95.70	26	7,903	0.33%
2022/02/08	0	0.00	5	94.00	94.20	-5	7,810	-0.06%
2022/02/07	0	0.00	2	93.45	93.70	-2	7,801	-0.03%
2022/01/26	0	0.00	2	92.80	92.90	-2	7,746	-0.03%
2022/01/25	0	0.00	1	92.60	93.00	-1	7,756	-0.01%
2022/01/24	0	0.00	4	92.35	94.00	-4	7,671	-0.05%
2022/01/21	0	0.00	1	92.00	92.90	-1	7,617	-0.01%
2022/01/20	1	92.80	0	0.00	92.80	1	7,494	0.01%
2022/01/18	1	93.30	1	93.80	93.40	0	7,371	0.00%
2022/01/17	8	92.10	0.8	92.00	91.90	7.2	7,275	0.10%
2022/01/14	0	0.00	2	92.00	92.50	-2	7,282	-0.03%
2022/01/13	0	0.00	0.1	91.90	92.20	-0.1	7,243	0.00%
2022/01/12	2	92.00	0	0.00	91.90	2	7,196	0.03%
2022/01/11	14	92.00	0	0.00	92.10	14	7,183	0.19%
2022/01/10	2	92.50	0	0.00	92.50	2	7,108	0.03%
2022/01/07	2	93.65	1	94.10	93.00	1	7,097	0.01%
2022/01/06	0	0.00	0.2	92.50	93.30	-0.2	7,039	0.00%
2022/01/05	5.1	92.81	0	0.00	93.50	5.1	6,993	0.07%
2022/01/04	16	93.82	2	93.50	93.50	14	6,997	0.20%
2022/01/03	3	93.70	0.1	93.60	93.70	2.9	6,912	0.04%
2021/12/30	1	94.70	6	94.47	94.70	-5	6,892	-0.07%
2021/12/29	10	95.43	11	94.16	94.60	-1	6,822	-0.01%
2021/12/28	26	93.69	14	94.29	94.70	12	6,688	0.18%
2021/12/24	0	0.00	6	90.30	90.50	-6	6,430	-0.09%
2021/12/23	1	90.30	0	0.00	90.30	1	6,459	0.02%
2021/12/21	0	0.00	3.5	88.62	89.30	-3.5	6,476	-0.05%
2021/12/20	2	88.10	0	0.00	87.80	2	6,421	0.03%
2021/12/17	2	89.75	0	0.00	88.90	2	6,429	0.03%
2021/12/16	2	90.00	3	89.63	90.10	-1	6,493	-0.02%
2021/12/15	2	88.70	28	88.90	88.80	-26	6,545	-0.40%
2021/12/13	3	89.10	0	0.00	88.70	3	6,598	0.05%
2021/12/10	0	0.00	1.2	89.39	89.30	-1.2	6,574	-0.02%
2021/12/09	1	88.50	1	89.00	89.00	0	6,519	0.00%
2021/12/08	1	88.50	0	0.00	88.40	1	6,494	0.02%
2021/12/06	0	0.00	2	87.55	87.30	-2	6,462	-0.03%
2021/12/02	0.1	87.60	0	0.00	87.90	0.1	6,415	0.00%
2021/11/30	1.2	86.20	1	87.70	85.90	0.2	6,298	0.00%
2021/11/26	1	86.60	1	86.50	86.60	0	6,109	0.00%
2021/11/25	0	0.00	1	87.50	88.00	-1	6,188	-0.02%
2021/11/24	2	87.05	1	87.90	87.00	1	6,214	0.02%
2021/11/23	0.1	87.50	0	0.00	87.60	0.1	6,215	0.00%
2021/11/22	2	86.40	0	85.80	86.50	2	6,165	0.03%
2021/11/19	5	87.30	3	86.63	86.90	2	6,152	0.03%
2021/11/18	1	88.00	0	0.00	88.30	1	6,090	0.02%
2021/11/17	1	88.30	4	87.65	88.50	-3	6,087	-0.05%
2021/11/16	0	0.00	15	88.19	88.60	-15	6,057	-0.25%
2021/11/15	16	85.69	42	85.70	86.00	-26	5,885	-0.44%
2021/11/12	0	0.00	105	82.89	83.00	-105	5,764	-1.82%	大賣/鉅額交易
2021/11/11	1	82.40	0	0.00	82.50	1	5,807	0.02%
2021/11/10	21.2	82.99	36	82.92	82.80	-14.9	5,945	-0.25%
2021/11/09	1.1	80.71	3	80.83	81.10	-1.9	5,960	-0.03%
2021/11/08	67	80.31	14	80.99	81.50	53	5,963	0.89%
2021/11/05	107	79.67	52	79.88	80.00	55	5,955	0.92%	大買/
2021/11/04	2.1	79.50	0	0.00	79.70	2.1	5,942	0.04%
2021/11/03	1	78.90	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0.1	79.20	4	79.23	79.20	-3.9	6,033	-0.06%
2021/11/01	2	78.55	0	0.00	78.50	2	6,062	0.03%
2021/10/27	10.1	79.00	0	0.00	78.60	10.1	6,489	0.16%
2021/10/26	1	79.20	13	79.12	79.20	-12	6,656	-0.18%
2021/10/21	1.1	77.92	0	0.00	77.90	1.1	7,033	0.02%
2021/10/20	0.2	78.95	0	0.00	78.40	0.2	7,473	0.00%
2021/10/19	0.1	79.00	2	79.20	79.40	-1.9	7,685	-0.02%
2021/10/15	12	78.53	1	79.30	78.40	11	7,969	0.14%
2021/10/14	1	78.70	3	78.50	78.90	-2	8,014	-0.02%
2021/10/13	0.1	77.40	80	77.33	77.40	-79.9	8,055	-0.99%
2021/10/12	0.1	77.20	0	0.00	76.90	0.1	8,120	0.00%
2021/10/08	11	78.27	2	78.40	78.50	9	8,193	0.11%
2021/10/07	25	78.21	23	78.89	78.10	2	8,317	0.02%
2021/10/06	1	77.00	5	77.30	77.50	-4	8,332	-0.05%
2021/10/05	30	77.07	0	0.00	77.10	30	8,422	0.36%
2021/10/04	20	77.40	0	0.00	77.30	20	8,509	0.24%
2021/10/01	0	0.00	1	77.80	77.00	-1	8,569	-0.01%
2021/09/30	1	76.40	1	77.50	77.50	0	8,565	0.00%
2021/09/29	8	76.46	2	76.40	76.70	6	8,640	0.07%
2021/09/28	1	77.70	0	0.00	77.50	1	8,704	0.01%
2021/09/27	0	0.00	2	78.20	78.20	-2	8,780	-0.02%
2021/09/24	5	78.40	0	0.00	78.40	5	8,891	0.06%
2021/09/23	0	0.00	41	78.98	79.50	-41	8,853	-0.46%
2021/09/17	3	77.17	4	77.13	77.90	-1	8,694	-0.01%
2021/09/15	1	75.90	0	0.00	75.90	1	8,810	0.01%
2021/09/13	2	74.90	1	75.20	75.20	1	9,109	0.01%
2021/09/10	1	75.40	0	0.00	74.90	1	9,193	0.01%
2021/09/09	2	75.60	14	76.10	76.00	-12	9,279	-0.13%
2021/09/08	0	0.00	2	76.10	76.20	-2	9,445	-0.02%
2021/09/07	0	0.00	5	77.12	76.90	-5	9,584	-0.05%
2021/09/06	2	77.25	1	77.70	76.80	1	9,718	0.01%
2021/09/03	2	77.30	0	0.00	77.40	2	9,797	0.02%
2021/09/02	1	77.70	0	0.00	77.10	1	9,933	0.01%
2021/09/01	1	78.00	0	0.00	78.00	1	10,141	0.01%
2021/08/31	1	77.50	2.1	78.17	78.40	-1.1	10,194	-0.01%
2021/08/30	0	0.00	11	77.06	77.50	-11	10,180	-0.11%
2021/08/26	1	76.10	1	76.20	76.30	0	10,407	0.00%
2021/08/25	0	0.00	1	77.10	77.00	-1	10,580	-0.01%
2021/08/24	0	0.00	1	76.90	76.70	-1	10,639	-0.01%
2021/08/23	1	76.10	3	76.17	75.90	-2	10,719	-0.02%
2021/08/20	2	75.70	5	75.62	75.60	-3	10,840	-0.03%
2021/08/19	3	74.70	0	0.00	74.90	3	11,356	0.03%
2021/08/18	0	0.00	3	75.13	75.20	-3	11,484	-0.03%
2021/08/17	1	73.50	2	73.70	73.70	-1	11,478	-0.01%
2021/08/16	2	73.20	1	73.00	73.20	1	11,444	0.01%
2021/08/13	7.2	73.95	7	73.90	73.70	0.2	11,420	0.00%
2021/08/12	1	76.50	1	75.80	76.00	0	11,377	0.00%
2021/08/11	2	76.50	5	76.40	76.40	-3	11,433	-0.03%
2021/08/10	0	0.00	3	77.07	77.10	-3	11,563	-0.03%
2021/08/09	2	76.90	5.1	77.40	77.50	-3.1	11,738	-0.03%
2021/08/06	0	0.00	1	77.30	77.10	-1	11,850	-0.01%
2021/08/05	7	76.31	1	76.30	76.40	6	12,015	0.05%
2021/08/04	44.1	76.63	2.3	76.65	76.20	41.8	12,291	0.34%
2021/08/03	18.1	77.22	1	77.40	77.40	17.1	12,231	0.14%
2021/08/02	9	77.48	1	78.20	78.00	8	12,165	0.07%
2021/07/30	18.1	77.51	1	78.15	77.30	17.1	12,196	0.14%
2021/07/29	4.3	78.48	2.5	78.79	78.40	1.8	12,203	0.01%
2021/07/28	7.2	78.70	1.2	78.62	79.00	6	12,184	0.05%
2021/07/27	6.5	79.84	1.5	80.38	80.40	5	12,188	0.04%
2021/07/26	34.5	81.02	1.5	81.00	80.90	33	12,102	0.27%
2021/07/23	29.4	89.67	1	89.20	89.40	28.4	11,689	0.24%
2021/07/22	3	89.93	0	0.00	90.00	3	11,501	0.03%
2021/07/21	3.1	90.27	4.1	90.76	90.30	-1	11,469	-0.01%
2021/07/20	0	0.00	0.5	90.70	91.00	-0.5	11,325	0.00%
2021/07/19	26.1	90.03	0	0.00	90.70	26.1	11,315	0.23%
2021/07/16	0	0.00	2	91.15	91.40	-2	11,385	-0.02%
2021/07/15	4	89.20	0	0.00	89.40	4	11,377	0.04%
2021/07/14	9	90.11	0	0.00	89.90	9	11,334	0.08%
2021/07/13	0	0.00	1.1	91.50	91.80	-1.1	11,261	-0.01%
2021/07/09	0	0.00	2	90.40	90.50	-2	11,276	-0.02%
2021/07/08	0.1	90.65	2	91.00	90.60	-1.9	11,313	-0.02%
2021/07/07	2	89.70	5	89.90	89.50	-3	11,381	-0.03%
2021/07/06	2	89.95	0	0.00	89.50	2	11,376	0.02%
2021/07/05	0	0.00	13	90.13	90.20	-13	11,361	-0.11%
2021/07/02	0	0.00	8.1	88.99	88.90	-8.1	11,314	-0.07%
2021/07/01	0	0.00	6.2	88.41	88.20	-6.2	11,283	-0.05%
2021/06/30	0	0.00	1	87.70	87.50	-1	11,193	-0.01%
2021/06/29	2	86.95	0	0.00	86.90	2	11,209	0.02%
2021/06/25	2	87.10	1	87.30	87.30	1	11,570	0.01%
2021/06/24	3.3	86.64	0	0.00	86.80	3.3	11,637	0.03%
2021/06/23	0	0.00	9	87.04	87.00	-9	11,509	-0.08%
2021/06/22	13	86.49	6	86.28	86.20	7	11,458	0.06%
2021/06/21	0	0.00	4	87.38	87.10	-4	11,292	-0.04%
2021/06/18	2	87.10	0	0.00	87.00	2	11,370	0.02%
2021/06/17	5.1	87.21	0	0.00	87.60	5.1	11,245	0.05%
2021/06/16	3	88.13	9	88.08	88.30	-6	11,237	-0.05%
2021/06/11	2.1	85.92	0	0.00	86.00	2.1	11,244	0.02%
2021/06/10	1	85.10	1	85.10	85.10	0	11,254	0.00%
2021/06/09	6	85.49	0	0.00	85.10	6	11,197	0.05%
2021/06/08	6	87.00	0	0.00	86.70	6	11,121	0.05%
2021/06/07	2	86.35	2	86.60	87.00	0	11,106	0.00%
2021/06/04	2	87.00	1	86.90	87.10	1	11,104	0.01%
2021/06/03	5	87.64	2	88.00	87.80	3	11,145	0.03%
2021/06/02	6	88.57	1	88.30	88.40	5	11,093	0.05%
2021/06/01	5.5	89.96	2	90.30	89.90	3.5	11,019	0.03%
2021/05/31	5	88.96	11	89.32	89.70	-6	11,062	-0.05%
2021/05/28	3	87.23	4	88.40	87.90	-1	11,048	-0.01%
2021/05/27	4	86.41	0	0.00	87.40	4	10,966	0.04%
2021/05/26	7	87.37	1	87.00	87.20	6	10,593	0.06%
2021/05/25	2	88.25	0	0.00	87.90	2	10,510	0.02%
2021/05/21	3	88.67	2	90.10	88.80	1	10,477	0.01%
2021/05/20	3	88.63	2	89.50	88.40	1	10,473	0.01%
2021/05/19	0	0.00	1	89.30	89.50	-1	10,440	-0.01%
2021/05/18	3	88.70	1	89.30	90.00	2	10,478	0.02%
2021/05/14	1	90.80	1.1	92.63	90.30	-0.1	10,414	0.00%
2021/05/13	5	88.70	0	0.00	88.10	5	10,258	0.05%
2021/05/12	0.1	87.75	0	0.00	87.90	0.1	10,164	0.00%
2021/05/11	1	92.80	0.5	92.50	91.50	0.5	10,012	0.00%
2021/05/10	1	94.60	0	0.00	94.50	1	9,947	0.01%
2021/05/07	1	94.40	2	94.55	95.40	-1	10,007	-0.01%
2021/05/06	1	93.40	3	92.40	93.00	-2	10,012	-0.02%
2021/05/04	1	95.30	0	0.00	94.30	1	9,895	0.01%
2021/05/03	1	97.00	0	97.00	96.20	1	9,850	0.01%
2021/04/29	0	0.00	1	98.30	98.40	-1	9,793	-0.01%
2021/04/27	2	97.85	0	0.00	97.40	2	9,875	0.02%
2021/04/26	0	0.00	3	98.43	98.80	-3	9,825	-0.03%
2021/04/22	1	97.00	0	0.00	97.20	1	9,913	0.01%
2021/04/20	0	97.70	0	0.00	98.00	0	9,976	0.00%
2021/04/19	5.1	97.14	0	0.00	97.30	5.1	9,987	0.05%
2021/04/16	6	97.32	0	97.60	97.90	6	10,011	0.06%
2021/04/15	0	96.20	0	0.00	95.90	0	10,014	0.00%
2021/04/14	2	95.30	1	95.50	96.00	1	10,014	0.01%
2021/04/13	1	96.30	2	96.40	95.90	-1	10,058	-0.01%
2021/04/12	7	97.74	2	98.60	97.40	5	10,139	0.05%
2021/04/09	1	97.81	1	97.91	97.90	0	10,199	0.00%
2021/04/08	3	98.93	0	0.00	98.80	3	10,104	0.03%
2021/04/06	0	0.00	10	100.00	99.30	-10	9,994	-0.10%
2021/04/01	0	0.00	1	99.30	99.00	-1	10,014	-0.01%
2021/03/31	3	99.67	21	100.37	98.00	-18	9,944	-0.18%
2021/03/30	1	96.65	21.1	97.32	99.00	-20	9,625	-0.21%
2021/03/29	3	96.93	17.1	97.45	98.00	-14.1	9,494	-0.15%
2021/03/26	8	93.78	3	93.60	94.00	5	9,377	0.05%
2021/03/25	1.1	93.91	2	92.90	93.00	-0.9	9,391	-0.01%
2021/03/23	15	92.70	4	93.30	93.40	11	9,436	0.12%
2021/03/22	2	90.50	0	0.00	90.80	2	9,384	0.02%
2021/03/19	11	90.81	48	90.80	89.40	-37	9,490	-0.39%
2021/03/18	10	89.38	4	90.75	91.50	6	9,412	0.06%
2021/03/17	1	88.60	0	0.00	88.60	1	9,292	0.01%
2021/03/16	2	89.10	2	89.50	89.50	0	9,331	0.00%
2021/03/15	0	0.00	6	88.13	88.90	-6	9,314	-0.06%
2021/03/12	4	88.50	11	87.86	88.50	-7	9,404	-0.07%
2021/03/11	0	0.00	0.1	86.30	86.80	-0.1	9,511	0.00%
2021/03/10	2	85.90	0	0.00	85.70	2	9,556	0.02%
2021/03/09	1	84.30	2	85.40	85.50	-1	9,543	-0.01%
2021/03/05	1	85.10	0	0.00	85.50	1	9,449	0.01%
2021/03/04	0	0.00	2	85.50	85.20	-2	9,598	-0.02%
2021/03/03	2	85.45	0	0.00	85.60	2	9,540	0.02%
2021/03/02	0.1	85.70	1	86.10	86.00	-1	9,484	-0.01%
2021/02/26	6	85.10	1	84.90	85.00	5	9,466	0.05%
2021/02/25	2	86.25	0	0.00	87.00	2	9,354	0.02%
2021/02/24	2	85.50	0	0.00	85.50	2	9,362	0.02%
2021/02/23	2	86.25	0	0.00	86.70	2	9,288	0.02%
2021/02/22	4	87.95	1	87.50	87.30	3	9,305	0.03%
2021/02/19	1	87.20	1	88.10	88.20	0	9,357	0.00%
2021/02/18	0	0.00	2	88.30	88.90	-2	9,557	-0.02%
2021/02/17	0	0.00	6	87.87	88.70	-6	9,739	-0.06%
2021/02/05	1	84.60	1	84.80	85.10	0	9,556	0.00%
2021/02/04	0	0.00	1	85.20	84.50	-1	9,595	-0.01%
2021/02/03	0	0.00	0.2	85.50	85.50	-0.2	9,737	0.00%
2021/02/02	1	84.80	3	84.77	84.60	-2	9,766	-0.02%
2021/02/01	0	0.00	6.1	82.76	82.50	-6.1	9,634	-0.06%
2021/01/29	2	82.10	1	82.70	80.70	1	9,623	0.01%
2021/01/28	3	82.27	0	0.00	82.80	3	9,571	0.03%
2021/01/27	0	0.00	7	84.50	84.10	-7	9,501	-0.07%
2021/01/26	0	0.00	1	83.50	83.00	-1	9,472	-0.01%
2021/01/25	3	83.33	4	83.85	84.30	-1	9,428	-0.01%
2021/01/22	1	82.70	1	82.60	82.40	0	9,397	0.00%
2021/01/21	1	81.40	1	81.50	81.40	0	9,386	0.00%
2021/01/20	3	80.93	1	81.40	81.20	2	9,356	0.02%
2021/01/19	0	0.00	1	83.20	82.60	-1	9,215	-0.01%
2021/01/18	6	82.90	2	83.05	83.20	4	9,152	0.04%
2021/01/15	18	85.83	14	85.42	85.00	4	9,070	0.04%
2021/01/14	1	85.50	6	86.68	85.60	-5	9,068	-0.06%
2021/01/13	5	86.10	8	86.05	86.10	-3	9,146	-0.03%
2021/01/12	2	84.40	0	0.00	84.90	2	8,981	0.02%
2021/01/11	6	84.52	4	84.23	84.90	2	8,902	0.02%
2021/01/08	0	0.00	5	84.90	84.60	-5	8,867	-0.06%
2021/01/07	2	84.65	1	84.30	83.90	1	8,812	0.01%
2021/01/06	1	85.00	10	84.73	83.90	-9	8,743	-0.10%
2021/01/05	16	83.48	66	84.33	84.70	-50	8,604	-0.58%
2021/01/04	0	0.00	31	81.40	81.10	-31	8,528	-0.36%
2020/12/28	2	80.10	3	80.47	80.90	-1	8,742	-0.01%
2020/12/25	0	0.00	2	79.65	79.80	-2	8,747	-0.02%
2020/12/24	0	0.00	5	78.58	78.80	-5	8,771	-0.06%
2020/12/23	2	77.70	3	79.00	79.00	-1	8,847	-0.01%
2020/12/22	0	0.00	5	79.06	78.30	-5	8,858	-0.06%
2020/12/18	0	0.00	2	78.95	78.90	-2	8,955	-0.02%
2020/12/17	13	78.05	0	0.00	77.70	13	8,897	0.15%
2020/12/16	2	77.80	3	78.37	78.90	-1	8,902	-0.01%
2020/12/15	42	78.95	0	0.00	77.60	42	8,883	0.47%
2020/12/14	24	80.45	1	80.10	79.90	23	8,805	0.26%
2020/12/11	5	81.68	20	80.90	81.10	-15	8,842	-0.17%
2020/12/10	3	80.20	0	0.00	80.60	3	8,842	0.03%
2020/12/09	21	81.99	3	81.87	81.90	18	8,812	0.20%
2020/12/08	2	81.05	6	81.92	81.90	-4	8,816	-0.05%
2020/12/07	11	81.05	34	80.94	81.40	-23	8,781	-0.26%
2020/12/04	0	0.00	34	78.66	79.00	-34	8,731	-0.39%
2020/12/03	12	77.74	0	0.00	77.40	12	8,758	0.14%
2020/12/02	2.4	77.20	1	77.20	77.80	1.4	8,777	0.02%
2020/12/01	0	0.00	1	76.90	77.50	-1	8,916	-0.01%
2020/11/30	1	76.20	0	0.00	77.00	1	9,025	0.01%
2020/11/27	4	77.33	0	0.00	77.70	4	8,910	0.04%
2020/11/26	0	0.00	2	77.90	77.70	-2	9,030	-0.02%
2020/11/25	0.4	77.20	6	77.50	77.50	-5.6	9,185	-0.06%
2020/11/24	1	77.50	2	77.20	77.40	-1	9,343	-0.01%
2020/11/23	17.1	77.14	6	77.27	77.50	11.1	9,412	0.12%
2020/11/20	0.5	76.50	1	76.50	76.50	-0.5	9,474	-0.01%
2020/11/19	1	76.40	12	76.24	76.50	-11	9,607	-0.11%
2020/11/18	0	0.00	3	76.03	76.30	-3	9,611	-0.03%
2020/11/17	5	75.90	1.3	75.26	75.60	3.8	9,711	0.04%
2020/11/16	1	74.30	132	73.63	76.10	-131	9,609	-1.36%	大賣/鉅額交易
2020/11/13	1	70.80	1	70.90	71.50	0	9,399	0.00%
2020/11/11	63	71.69	1	72.20	71.60	62	9,776	0.63%
2020/11/10	58	72.57	6	73.00	72.10	52	10,285	0.51%
2020/11/09	0	0.00	50	74.00	74.00	-50	10,186	-0.49%
2020/11/06	0	0.00	12	73.77	73.80	-12	10,170	-0.12%
2020/11/05	1	73.00	2	73.60	72.70	-1	10,177	-0.01%
2020/11/04	11	72.79	0	0.00	72.70	11	10,234	0.11%
2020/11/03	0	0.00	1	72.70	73.30	-1	10,279	-0.01%
2020/11/02	0.3	72.80	2	72.40	72.80	-1.8	10,373	-0.02%
2020/10/29	2	71.60	1	72.00	72.00	1	10,709	0.01%
2020/10/28	4	72.93	4	73.03	73.10	0	11,171	0.00%
2020/10/22	3	71.60	0	0.00	72.10	3	12,018	0.02%
2020/10/21	88	72.27	0	0.00	71.20	88	12,064	0.73%
2020/10/20	1	73.40	1	73.70	73.20	0	12,033	0.00%
2020/10/19	1	73.20	0	0.00	73.20	1	12,131	0.01%
2020/10/16	1	73.30	0	0.00	73.20	1	12,310	0.01%
2020/10/15	0	0.00	1.4	74.10	74.10	-1.4	12,446	-0.01%
2020/10/12	1	73.60	0	0.00	73.30	1	12,524	0.01%
2020/10/08	0	0.00	1	74.40	74.90	-1	12,487	-0.01%
2020/10/07	1	74.30	1	74.20	74.20	0	12,464	0.00%
2020/10/06	0	0.00	2	74.80	74.90	-2	12,436	-0.02%
2020/10/05	4	74.05	1	74.00	74.00	3	12,462	0.02%
2020/09/30	0	0.00	2	75.40	75.60	-2	12,565	-0.02%
2020/09/28	2	73.60	0	0.00	74.20	2	12,869	0.02%
2020/09/25	0	0.00	1	73.30	73.40	-1	12,891	-0.01%
2020/09/24	5	73.48	0	0.00	73.00	5	12,957	0.04%
2020/09/23	2	75.50	2	75.40	75.40	0	12,923	0.00%
2020/09/21	1	76.30	0	0.00	76.30	1	12,971	0.01%
2020/09/17	4	79.00	9	78.89	78.60	-5	12,934	-0.04%
2020/09/14	0	0.00	3	77.00	78.10	-3	13,055	-0.02%
2020/09/11	0	0.00	2	75.95	76.40	-2	13,037	-0.02%
2020/09/10	9.1	75.63	3	75.70	75.90	6.1	13,027	0.05%
2020/09/09	23	73.40	1	73.80	74.40	22	12,966	0.17%
2020/09/08	2	74.60	1	75.50	74.90	1	12,882	0.01%
2020/09/07	2	76.10	1	75.80	75.60	1	12,933	0.01%
2020/09/04	3	76.27	8	76.15	76.80	-5	12,942	-0.04%
2020/09/03	5	78.20	1	78.40	77.80	4	12,885	0.03%
2020/09/02	2	77.85	4	78.23	77.80	-2	12,886	-0.02%
2020/09/01	5	77.60	2	78.05	77.90	3	13,030	0.02%
2020/08/31	2	77.30	2	78.00	77.00	0	12,903	0.00%
2020/08/28	4	76.88	0.1	77.50	77.20	3.9	12,954	0.03%
2020/08/27	3	78.00	0	0.00	78.50	3	12,852	0.02%
2020/08/26	4	79.25	1	80.00	79.10	3	12,768	0.02%
2020/08/24	4	77.95	0	0.00	77.60	4	12,887	0.03%
2020/08/21	21	78.18	1	80.10	77.90	20	12,956	0.15%
2020/08/20	5	78.70	0	0.00	78.90	5	12,806	0.04%
2020/08/19	3.2	82.47	0	0.00	81.50	3.2	12,699	0.03%
2020/08/18	12.3	84.21	15	82.69	82.20	-2.7	12,622	-0.02%
2020/08/17	3	83.00	16	84.07	84.30	-13	12,514	-0.10%
2020/08/14	35	77.49	56	81.19	81.00	-21	12,346	-0.17%
2020/08/13	3	74.43	5.2	74.79	75.00	-2.2	11,773	-0.02%
2020/08/12	2	74.25	0	0.00	74.20	2	12,023	0.02%
2020/08/11	1	75.60	0	0.00	75.30	1	12,153	0.01%
2020/08/10	22	76.52	16	76.50	76.30	6	12,249	0.05%
2020/08/07	1	76.50	0	0.00	76.00	1	12,208	0.01%
2020/08/06	0	0.00	1	77.10	76.20	-1	12,168	-0.01%
2020/08/05	1	77.50	2.9	76.69	77.40	-1.9	12,172	-0.02%
2020/08/04	1	73.90	0	0.00	75.30	1	12,104	0.01%
2020/08/03	18	74.26	1	73.60	73.60	17	12,008	0.14%
2020/07/31	1	82.60	5	82.46	81.80	-4	11,533	-0.03%
2020/07/30	0	0.00	5	81.90	82.10	-5	11,323	-0.04%
2020/07/29	0	0.00	1	81.10	80.60	-1	11,158	-0.01%
2020/07/28	1	79.80	10	79.30	79.70	-9	11,103	-0.08%
2020/07/27	18	80.31	7	81.09	79.80	11	11,094	0.10%
2020/07/24	1	80.50	4	79.60	79.90	-3	11,074	-0.03%
2020/07/23	5	82.20	0	0.00	82.00	5	11,013	0.05%
2020/07/22	1	79.70	7	81.57	82.00	-6	10,998	-0.05%
2020/07/21	1	80.00	12	79.94	79.90	-11	10,836	-0.10%
2020/07/20	0	0.00	4	79.00	79.00	-4	10,695	-0.04%
2020/07/17	1	78.80	1	79.00	78.00	0	10,651	0.00%
2020/07/16	0	0.00	11	78.95	78.00	-11	10,654	-0.10%
2020/07/14	0	0.00	1	77.70	77.50	-1	10,707	-0.01%
2020/07/10	0	0.00	1	76.90	77.00	-1	10,911	-0.01%
2020/07/09	0	0.00	4.2	77.88	76.70	-4.2	10,920	-0.04%
2020/07/08	7	76.90	2	76.75	76.70	5	10,724	0.05%
2020/07/07	3	75.23	2	75.35	75.80	1	10,542	0.01%
2020/07/06	0	0.00	9	75.07	75.40	-9	10,463	-0.09%
2020/07/03	0	0.00	7	74.07	74.00	-7	10,420	-0.07%
2020/07/02	0	0.00	9	72.24	72.60	-9	10,430	-0.09%
2020/07/01	3	71.63	3	71.60	71.60	0	10,495	0.00%
2020/06/29	1	70.50	0	0.00	70.90	1	10,495	0.01%
2020/06/24	0	0.00	3	70.70	70.90	-3	10,487	-0.03%
2020/06/23	0	0.00	1	70.10	70.00	-1	10,500	-0.01%
2020/06/19	5	70.54	27	70.33	69.60	-22	10,567	-0.21%
2020/06/18	2	68.45	1.1	68.71	68.80	0.9	10,429	0.01%
2020/06/17	4	67.80	1	68.70	68.10	3	10,428	0.03%
2020/06/16	1	67.90	5	67.80	68.00	-4	10,612	-0.04%
2020/06/15	22	67.03	11	67.12	67.00	11	10,757	0.10%
2020/06/12	5	68.00	0	0.00	67.80	5	10,815	0.05%
2020/06/11	2	69.50	0	0.00	69.70	2	10,837	0.02%
2020/06/10	1	71.20	0	0.00	69.80	1	10,951	0.01%
2020/06/09	11	70.66	18	70.27	70.80	-7	11,106	-0.06%
2020/06/08	10	69.61	10	69.65	70.80	0	11,108	0.00%
2020/06/05	0	0.00	14	71.74	72.00	-14	10,854	-0.13%
2020/06/04	15	71.30	11	71.35	71.50	4	10,875	0.04%
2020/06/03	10	70.00	9	70.19	70.10	1	10,709	0.01%
2020/06/01	2	70.10	2	70.30	69.90	0	10,659	0.00%
2020/05/28	1	69.10	1	69.00	69.50	0	10,309	0.00%
2020/05/27	0	0.00	2	69.90	69.00	-2	10,332	-0.02%
2020/05/26	0	0.00	2	69.55	69.50	-2	10,280	-0.02%
2020/05/25	0	0.00	1	68.90	69.00	-1	10,238	-0.01%
2020/05/22	0	0.00	2	69.55	68.70	-2	10,230	-0.02%
2020/05/21	0	0.00	7	69.59	69.80	-7	10,199	-0.07%
2020/05/20	0	0.00	3	68.73	68.30	-3	10,018	-0.03%
2020/05/19	1	68.20	61	68.83	68.30	-60	9,918	-0.60%
2020/05/15	1	64.60	3	65.43	65.20	-2	9,558	-0.02%
2020/05/14	4	65.05	1	64.90	65.00	3	9,430	0.03%
2020/05/12	1	64.90	4	65.70	65.60	-3	9,396	-0.03%
2020/05/11	0	0.00	1	65.60	65.90	-1	9,301	-0.01%
2020/05/08	1	65.10	0	0.00	64.90	1	9,201	0.01%
2020/05/07	2	64.45	1	64.60	64.50	1	9,122	0.01%
2020/05/06	0	0.00	2	64.55	64.50	-2	9,119	-0.02%
2020/05/04	2	63.55	1	64.10	64.00	1	9,112	0.01%
2020/04/30	0	0.00	3	64.43	64.90	-3	9,065	-0.03%
2020/04/29	1	63.50	1	64.00	63.20	0	9,024	0.00%
2020/04/28	11	62.99	10	63.00	62.80	1	9,031	0.01%
2020/04/24	3	62.33	0	0.00	62.40	3	9,158	0.03%
2020/04/22	3	61.80	0	0.00	62.00	3	9,218	0.03%
2020/04/21	0	0.00	40	62.20	62.20	-40	9,248	-0.43%
2020/04/17	1	63.10	2	63.80	62.80	-1	9,213	-0.01%
2020/04/16	6	63.40	4	63.23	63.10	2	9,151	0.02%
2020/04/15	3	63.13	2	63.60	63.40	1	9,048	0.01%
2020/04/14	10	62.60	4	63.65	63.70	6	8,926	0.07%
2020/04/13	1	61.90	1	62.20	61.90	0	8,966	0.00%
2020/04/10	0	0.00	3	62.30	61.80	-3	9,146	-0.03%
2020/04/08	0	0.00	2	62.60	62.50	-2	9,142	-0.02%
2020/04/07	0	0.00	2	63.35	62.80	-2	9,098	-0.02%
2020/04/06	1	62.80	6	62.70	62.80	-5	8,983	-0.06%
2020/04/01	1	59.90	0	0.00	59.70	1	8,814	0.01%
2020/03/31	1	60.00	4	61.35	60.20	-3	8,770	-0.03%
2020/03/30	1	59.20	3	59.90	59.60	-2	8,685	-0.02%
2020/03/27	0	0.00	5	61.30	60.20	-5	8,675	-0.06%
2020/03/25	1	60.20	4	59.40	59.60	-3	8,803	-0.03%
2020/03/24	5	56.30	3	56.33	57.30	2	8,929	0.02%
2020/03/23	2	53.10	0	0.00	52.60	2	8,897	0.02%
2020/03/20	6	53.75	0	0.00	54.80	6	8,887	0.07%
2020/03/19	1	53.30	0	0.00	51.70	1	8,766	0.01%
2020/03/18	1	56.10	0	0.00	55.00	1	8,620	0.01%
2020/03/17	3	56.67	0	0.00	56.20	3	8,555	0.04%
2020/03/16	1	57.50	1	59.70	57.30	0	8,356	0.00%
2020/03/13	2	57.40	3	58.60	60.60	-1	8,140	-0.01%
2020/03/12	2	58.80	32	59.33	58.80	-30	7,817	-0.38%
2020/03/10	3	60.13	0	0.00	60.50	3	7,678	0.04%
2020/03/09	4	61.00	0	0.00	60.50	4	7,618	0.05%
2020/03/06	1	61.80	0	0.00	61.80	1	7,573	0.01%
2020/03/05	1	62.10	0	0.00	62.30	1	7,587	0.01%
2020/03/04	0	0.00	1.4	61.77	62.10	-1.4	7,607	-0.02%
2020/03/03	14	61.66	0	0.00	61.60	14	7,718	0.18%
2020/03/02	2	62.00	0	0.00	61.60	2	7,753	0.03%
2020/02/27	1	62.10	1	62.40	62.00	0	7,900	0.00%
2020/02/25	0	0.00	14	62.79	62.80	-14	7,995	-0.18%
2020/02/24	2	62.80	27	62.90	63.00	-25	8,062	-0.31%
2020/02/20	1	63.20	0	0.00	63.20	1	8,299	0.01%
2020/02/18	1	62.50	1	63.10	63.10	0	8,596	0.00%
2020/02/13	0	0.00	1	64.90	64.80	-1	9,068	-0.01%
2020/02/10	1	62.40	2	63.20	63.50	-1	9,239	-0.01%
2020/02/07	2	63.00	4	63.55	63.70	-2	9,349	-0.02%
2020/02/06	0	0.00	2	63.00	63.50	-2	9,619	-0.02%
2020/02/03	2	60.00	2	60.95	61.10	0	9,921	0.00%
2020/01/31	0	0.00	1	62.10	62.00	-1	9,829	-0.01%
2020/01/30	4	61.98	8	61.88	61.60	-4	9,859	-0.04%
2020/01/17	0	0.00	18	64.99	65.00	-18	9,827	-0.18%
2020/01/16	0	0.00	2	64.90	65.00	-2	9,991	-0.02%
2020/01/15	0	0.00	2	64.90	64.60	-2	10,200	-0.02%
2020/01/14	1.1	64.48	3	64.43	64.60	-1.9	10,474	-0.02%
2020/01/13	3	63.93	0	0.00	64.10	3	10,645	0.03%
2020/01/10	0	0.00	3	63.63	64.00	-3	10,980	-0.03%
2020/01/09	1.1	63.15	0	0.00	63.10	1.1	11,125	0.01%
2020/01/08	0	0.00	4	62.50	62.40	-4	11,228	-0.04%
2020/01/07	1	62.00	1	62.30	62.60	0	11,298	0.00%
2020/01/06	2	62.15	1	63.10	63.00	1	11,277	0.01%
2020/01/03	0	0.00	24	64.00	64.20	-24	11,123	-0.22%
2020/01/02	1	63.90	6	63.90	64.00	-5	11,110	-0.05%
2019/12/27	0	0.00	3	64.43	64.60	-3	11,206	-0.03%
2019/12/26	3	64.13	0	0.00	64.20	3	11,268	0.03%
2019/12/25	2	64.35	1	64.30	64.20	1	11,349	0.01%
2019/12/24	42	64.21	3	64.17	64.20	39	11,358	0.34%
2019/12/23	2	63.80	5	63.80	64.20	-3	11,380	-0.03%
2019/12/20	0	0.00	10	64.14	64.00	-10	11,325	-0.09%
2019/12/19	2.1	63.44	21	63.75	64.20	-18.9	11,254	-0.17%
2019/12/17	1	62.30	0	0.00	62.10	1	11,092	0.01%
2019/12/16	22	61.93	0	0.00	62.30	22	11,026	0.20%
2019/12/13	0	0.00	2	62.10	62.20	-2	10,920	-0.02%
2019/12/12	0	0.00	6	62.18	62.00	-6	10,841	-0.06%
2019/12/11	1	61.50	0	0.00	61.50	1	10,740	0.01%
2019/12/09	2	61.00	0	0.00	61.50	2	10,730	0.02%
2019/12/06	4	61.30	10	61.20	61.20	-6	10,726	-0.06%
2019/12/05	3	61.30	0	0.00	61.20	3	10,704	0.03%
2019/12/03	0	0.00	7	60.70	61.60	-7	10,597	-0.07%
2019/12/02	1	60.20	0	0.00	60.70	1	10,583	0.01%
2019/11/29	6	60.22	3	60.60	60.30	3	10,490	0.03%
2019/11/28	4	61.05	1	60.90	61.10	3	10,377	0.03%
2019/11/27	3	61.60	0	0.00	61.50	3	10,296	0.03%
2019/11/26	6	61.97	5	62.30	62.20	1	10,201	0.01%
2019/11/22	0	0.00	2	63.25	63.20	-2	9,882	-0.02%
2019/11/21	2	62.60	1	62.70	62.60	1	9,740	0.01%
2019/11/20	0	0.00	4	63.60	63.50	-4	9,635	-0.04%
2019/11/19	0	0.00	2	63.60	63.50	-2	9,517	-0.02%
2019/11/15	2	63.40	8	63.33	62.80	-6	9,246	-0.06%
2019/11/14	13	62.38	55	63.09	63.10	-42	9,077	-0.46%
2019/11/13	0	0.00	5	60.84	60.90	-5	8,633	-0.06%
2019/11/12	4	61.05	1	61.00	61.00	3	8,613	0.03%
2019/11/11	3	60.87	0	0.00	60.70	3	8,726	0.03%
2019/11/08	8	61.73	2	61.80	61.80	6	8,655	0.07%
2019/11/07	5	60.70	1	61.00	60.90	4	8,604	0.05%
2019/11/06	0	0.00	1	62.00	62.00	-1	8,534	-0.01%
2019/11/05	13	62.42	12	62.82	62.40	1	8,452	0.01%
2019/11/04	2	61.15	14	60.99	61.20	-12	8,223	-0.15%
2019/11/01	1	59.90	48	59.36	59.90	-47	8,014	-0.59%
2019/10/31	1	58.70	57	58.66	58.50	-56	7,970	-0.70%
2019/10/30	0	0.00	8	58.28	58.40	-8	8,009	-0.10%
2019/10/29	10	58.20	1	58.80	58.10	9	8,029	0.11%
2019/10/28	0	0.00	1	58.30	58.30	-1	7,926	-0.01%
2019/10/25	5	58.10	1	58.20	58.10	4	8,021	0.05%
2019/10/24	0	0.00	1	57.50	58.00	-1	8,000	-0.01%
2019/10/23	1	57.50	58	58.37	58.20	-57	7,919	-0.72%
2019/10/22	5	57.90	28	57.35	58.00	-23	7,751	-0.30%
2019/10/21	1.1	56.22	12	55.74	56.40	-10.9	7,474	-0.15%
2019/10/18	15	54.58	12	55.20	54.40	3	7,236	0.04%
2019/10/17	11	54.27	0	0.00	54.20	11	6,944	0.16%
2019/10/16	16	54.41	21	54.04	54.30	-5	6,727	-0.07%
2019/10/15	7	54.34	3	54.13	54.00	4	6,622	0.06%
2019/10/14	9	54.10	0	0.00	53.90	9	6,555	0.14%
2019/10/09	10	54.58	0	0.00	54.40	10	6,435	0.16%
2019/10/08	5	55.00	4	55.05	55.00	1	6,398	0.02%
2019/10/07	12	54.83	1	55.10	54.40	11	6,367	0.17%
2019/10/04	6	54.88	5	54.66	54.60	1	6,331	0.02%
2019/10/03	30	54.35	0	0.00	54.40	30	6,309	0.48%
2019/10/02	10	55.39	0	0.00	55.20	10	6,159	0.16%
2019/10/01	6	56.42	30	56.13	56.40	-24	6,094	-0.39%
2019/09/27	11	56.80	10	56.80	56.60	1	6,024	0.02%
2019/09/26	37	57.40	0	0.00	57.40	37	6,021	0.61%
2019/09/25	8	56.99	0	0.00	57.20	8	6,014	0.13%
2019/09/24	0	57.50	0	0.00	57.50	0	6,047	0.00%
2019/09/23	0	0.00	9	58.12	57.80	-9	5,948	-0.15%
2019/09/19	0	0.00	1	56.70	56.20	-1	5,878	-0.02%
2019/09/17	4	56.10	0	0.00	56.40	4	5,964	0.07%
2019/09/16	2	56.60	0	0.00	56.70	2	6,073	0.03%
2019/09/11	1	56.30	0	0.00	56.50	1	6,250	0.02%
2019/09/09	2	56.00	1	56.20	56.10	1	6,240	0.02%
2019/09/05	4	56.23	1	56.30	56.30	3	6,300	0.05%
2019/08/30	0	0.00	4	56.03	56.50	-4	6,425	-0.06%
2019/08/29	0	0.00	4	55.70	55.50	-4	6,380	-0.06%
2019/08/27	3	54.83	0	0.00	54.90	3	6,405	0.05%
2019/08/26	3	54.80	0	0.00	55.00	3	6,462	0.05%
2019/08/22	5	55.64	0	0.00	55.60	5	6,503	0.08%
2019/08/16	1	56.00	0	0.00	56.10	1	6,551	0.02%
2019/08/15	5.1	56.20	10	56.26	56.20	-4.9	6,490	-0.08%
2019/08/14	0	0.00	16	56.34	56.30	-16	6,465	-0.25%
2019/08/13	2	53.80	0	0.00	54.00	2	6,327	0.03%
2019/08/12	3	54.70	4	54.70	54.50	-1	6,352	-0.02%
2019/08/08	0	0.00	1	54.20	54.50	-1	6,385	-0.02%
2019/08/07	0	0.00	1	53.80	53.80	-1	6,468	-0.02%
2019/08/06	4	53.33	0	0.00	53.50	4	6,473	0.06%
2019/08/05	10	54.18	5	54.00	53.90	5	6,463	0.08%
2019/08/02	5	55.04	73	55.12	54.90	-68	6,399	-1.06%
2019/08/01	80	56.39	0	0.00	56.00	80	6,318	1.27%
2019/07/31	26	57.39	0	0.00	57.50	26	6,225	0.42%
2019/07/30	10	58.00	0	0.00	57.90	10	6,215	0.16%
2019/07/29	33	57.61	0	0.00	57.90	33	6,222	0.53%
2019/07/26	5	61.42	12	61.60	61.50	-7	6,096	-0.11%
2019/07/25	10	61.41	0	0.00	61.50	10	6,011	0.17%
2019/07/24	0	0.00	2	61.10	61.00	-2	5,977	-0.03%
2019/07/23	5	61.00	0	0.00	61.10	5	5,958	0.08%
2019/07/22	1	61.10	0.5	61.30	61.50	0.5	5,954	0.01%
2019/07/19	3	61.47	0	0.00	60.90	3	6,023	0.05%
2019/07/17	0	0.00	1	62.00	61.70	-1	5,971	-0.02%
2019/07/16	41	62.00	12	61.92	61.90	29	5,960	0.49%
2019/07/15	5	61.10	42	61.50	61.50	-37	5,946	-0.62%
2019/07/11	0	0.00	2	60.70	60.70	-2	6,256	-0.03%
2019/07/10	0	0.00	1	60.80	60.90	-1	6,276	-0.02%
2019/07/09	45	60.20	0	0.00	60.10	45	6,332	0.71%
2019/07/08	0	0.00	5	60.60	60.60	-5	6,367	-0.08%
2019/07/05	1	60.30	0	0.00	60.60	1	6,410	0.02%
2019/07/04	5	61.00	0	0.00	61.00	5	6,396	0.08%
2019/07/03	10	60.70	0	0.00	60.70	10	6,433	0.16%
2019/07/02	0	0.00	7	61.20	61.40	-7	6,464	-0.11%
2019/07/01	32.2	60.70	0	0.00	60.80	32.2	6,413	0.50%
2019/06/27	0	0.00	44	60.44	61.20	-44	6,518	-0.67%
2019/06/26	0	0.00	30	60.12	60.10	-30	6,552	-0.46%
2019/06/25	0	0.00	1	61.10	60.30	-1	6,515	-0.02%
2019/06/24	1	61.20	3	60.80	60.70	-2	6,463	-0.03%
2019/06/21	0	0.00	16	61.20	61.30	-16	6,451	-0.25%
2019/06/20	0	0.00	2	61.00	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	20	60.20	60.30	-20	6,275	-0.32%
2019/06/13	0	0.00	1	60.30	60.00	-1	6,273	-0.02%
2019/06/11	2	59.70	7	59.87	59.60	-5	6,289	-0.08%
2019/06/03	10	58.10	0	0.00	58.50	10	6,265	0.16%
2019/05/31	23	57.90	44	58.52	58.90	-21	6,283	-0.33%
2019/05/30	42	56.30	0	0.00	56.70	42	6,173	0.68%
2019/05/28	1	56.80	0	0.00	56.70	1	6,252	0.02%
2019/05/24	2	55.70	0	0.00	55.70	2	6,214	0.03%
2019/05/23	1	55.80	0	0.00	55.90	1	6,267	0.02%
2019/05/22	0	0.00	2	56.50	56.50	-2	6,325	-0.03%
2019/05/21	0	0.00	2	56.60	56.70	-2	6,411	-0.03%
2019/05/20	1	55.80	1	55.60	56.30	0	6,374	0.00%
2019/05/16	5	57.70	9	57.48	57.30	-4	6,316	-0.06%
2019/05/15	2	57.70	0	0.00	57.50	2	6,321	0.03%
2019/05/14	2	57.40	0	0.00	57.40	2	6,256	0.03%
2019/05/13	1	58.40	0	0.00	58.00	1	6,269	0.02%
2019/05/08	5	59.40	0	0.00	59.60	5	6,350	0.08%
2019/05/07	0.1	59.80	0	0.00	60.20	0.1	6,355	0.00%
2019/05/06	0	0.00	7	58.53	58.40	-7	6,421	-0.11%
2019/05/02	1	59.50	0	0.00	59.60	1	6,306	0.02%
2019/04/30	3	59.20	1	59.20	59.20	2	6,291	0.03%
2019/04/29	8	59.69	0	0.00	59.70	8	6,334	0.13%
2019/04/26	21	58.82	0	0.00	59.00	21	6,341	0.33%
2019/04/25	7	60.06	0.6	59.90	59.80	6.4	6,462	0.10%
2019/04/24	0.1	60.70	0	0.00	60.80	0.1	6,718	0.00%
2019/04/23	21	59.30	1	59.40	60.60	20	6,844	0.29%
2019/04/22	3	60.23	0	0.00	59.80	3	6,833	0.04%
2019/04/19	5	60.00	0	0.00	60.30	5	6,883	0.07%
2019/04/18	4	60.63	0	0.00	60.80	4	6,937	0.06%
2019/04/17	7	60.76	96	60.62	60.70	-89	6,997	-1.27%
2019/04/16	2	58.80	0	0.00	59.10	2	6,800	0.03%
2019/04/15	5	59.10	0	0.00	58.80	5	6,873	0.07%
2019/04/12	5	58.30	3	58.67	58.80	2	6,845	0.03%
2019/04/11	12	58.75	2	58.40	58.20	10	6,838	0.15%
2019/04/10	21	59.00	2	58.70	59.00	19	6,820	0.28%
2019/04/09	0	0.00	1.2	58.79	59.00	-1.2	6,859	-0.02%
2019/04/08	0	0.00	17	58.32	58.30	-17	6,825	-0.25%
2019/04/03	0	0.00	1	57.70	57.80	-1	6,753	-0.01%
2019/04/02	16	58.16	2	57.90	58.00	14	6,724	0.21%
2019/04/01	2	58.45	0	0.00	58.40	2	6,632	0.03%
2019/03/29	0	0.00	34	57.51	57.80	-34	6,502	-0.52%
2019/03/28	0	0.00	2	56.80	57.00	-2	6,463	-0.03%
2019/03/26	0	0.00	1	56.90	57.00	-1	6,554	-0.02%
2019/03/25	4	56.20	0	0.00	56.10	4	6,525	0.06%
2019/03/19	0	0.00	17	56.99	56.90	-17	6,489	-0.26%
2019/03/12	1	56.30	0	0.00	56.50	1	6,496	0.02%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/07	3	56.23	0	0.00	56.80	3	6,813	0.04%
2019/03/06	33	56.03	0	0.00	56.30	33	6,802	0.49%
2019/03/05	1	56.00	3	56.50	56.60	-2	6,848	-0.03%
2019/03/04	0.1	56.70	0	0.00	56.60	0.1	6,844	0.00%
2019/02/26	0	0.00	20	57.15	56.90	-20	6,731	-0.30%
2019/02/25	0	0.00	1.2	56.88	57.30	-1.2	6,687	-0.02%
2019/02/22	42	55.80	3	55.60	56.00	39	6,629	0.59%
2019/02/21	3	56.30	0	0.00	56.20	3	6,578	0.05%
2019/02/20	0	0.00	44	56.92	57.10	-44	6,542	-0.67%
2019/02/19	0	0.00	1	56.50	56.10	-1	6,462	-0.02%
2019/02/18	0.1	56.10	0	0.00	56.00	0.1	6,521	0.00%
2019/02/15	1	56.60	0	0.00	56.60	1	6,543	0.02%
2019/02/14	0	0.00	42	56.98	57.00	-42	6,515	-0.64%
2019/02/13	40	55.70	0	0.00	56.20	40	6,424	0.62%
2019/02/12	0	0.00	1	56.60	56.80	-1	6,353	-0.02%
2019/02/11	22.1	56.22	21	56.60	56.50	1.1	6,289	0.02%
2019/01/30	0	0.00	1	56.10	55.90	-1	6,237	-0.02%
2019/01/29	0	0.00	4	55.60	55.80	-4	6,138	-0.07%
2019/01/28	1	55.70	0	0.00	55.90	1	6,119	0.02%
2019/01/25	0	0.00	1	55.90	55.90	-1	6,145	-0.02%
2019/01/23	0	0.00	2	55.10	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	1	54.60	55.00	-1	6,037	-0.02%
2019/01/18	0	0.00	15	55.45	55.50	-15	5,901	-0.25%
2019/01/17	0	0.00	46	55.17	55.20	-46	5,913	-0.78%
2019/01/16	0	0.00	13	54.82	54.80	-13	5,768	-0.23%
2019/01/15	0	0.00	2	53.60	53.80	-2	5,478	-0.04%
2019/01/11	1	53.00	6	53.17	53.20	-5	5,527	-0.09%
2019/01/10	0	0.00	2	53.00	53.30	-2	5,471	-0.04%
2019/01/09	0	0.00	2	52.80	53.10	-2	5,415	-0.04%
2019/01/08	0	0.00	1	52.80	52.80	-1	5,370	-0.02%
2019/01/07	0	0.00	1	52.60	52.50	-1	5,362	-0.02%
2019/01/04	0	0.00	4	51.30	52.00	-4	5,341	-0.07%
2019/01/03	1	52.40	0	0.00	52.50	1	5,573	0.02%
2019/01/02	0.1	52.00	0	0.00	52.10	0.1	5,607	0.00%
2018/12/28	0	0.00	2	52.20	52.70	-2	5,630	-0.04%
2018/12/26	0	0.00	1	51.50	51.60	-1	5,685	-0.02%
2018/12/21	2	51.20	1	51.10	50.90	1	5,841	0.02%
2018/12/20	0	0.00	5	51.68	51.70	-5	5,791	-0.09%
2018/12/18	1	50.30	0	0.00	50.50	1	5,712	0.02%
2018/12/17	0.1	50.90	4	51.05	50.90	-3.9	5,801	-0.07%
2018/12/14	1	50.70	1	50.90	50.80	0	5,826	0.00%
2018/12/13	0	0.00	41	50.80	51.10	-41	5,857	-0.70%
2018/12/12	2	50.40	9	50.30	50.50	-7	6,008	-0.12%
2018/12/10	0	0.00	4	48.85	48.85	-4	6,147	-0.07%
2018/12/06	13	48.83	3	48.77	48.80	10	6,334	0.16%
2018/12/03	4	50.48	0	0.00	50.30	4	6,487	0.06%
2018/11/30	0	0.00	1	49.65	49.95	-1	6,504	-0.02%
2018/11/28	43	48.86	0	0.00	49.40	43	6,624	0.65%
2018/11/27	0	0.00	1	49.40	49.45	-1	6,565	-0.02%
2018/11/26	1	48.90	2	49.70	49.00	-1	6,581	-0.02%
2018/11/23	2	48.60	6	49.05	48.90	-4	6,567	-0.06%
2018/11/22	1	48.60	0	0.00	48.55	1	6,625	0.02%
2018/11/21	7	48.56	0	0.00	49.05	7	6,713	0.10%
2018/11/19	0	0.00	3	49.78	49.65	-3	6,764	-0.04%
2018/11/16	1	49.35	12	49.39	49.45	-11	6,734	-0.16%
2018/11/15	6	48.63	0	0.00	48.85	6	6,720	0.09%
2018/11/14	0	0.00	8	49.33	49.50	-8	6,680	-0.12%
2018/11/13	4	48.61	2	48.35	48.70	2	6,642	0.03%
2018/11/09	9	49.11	0	0.00	49.40	9	6,724	0.13%
2018/11/08	1	50.00	0	0.00	50.00	1	6,750	0.01%
2018/11/07	0	0.00	3	49.45	49.90	-3	6,749	-0.04%
2018/11/05	1	48.70	2	48.90	49.40	-1	6,849	-0.01%
2018/11/02	2	49.43	1	49.40	49.60	1	6,864	0.01%
2018/11/01	1	48.40	2	48.90	49.20	-1	6,840	-0.01%
2018/10/31	0	0.00	1	48.50	48.85	-1	6,867	-0.01%
2018/10/30	0	0.00	4	47.91	47.75	-4	6,823	-0.06%
2018/10/29	2	47.68	3	47.92	47.80	-1	6,847	-0.01%
2018/10/26	1	47.50	3	47.70	47.50	-2	6,880	-0.03%
2018/10/25	8	47.26	0	0.00	47.50	8	6,864	0.12%
2018/10/24	0	0.00	4	48.16	48.40	-4	6,789	-0.06%
2018/10/23	0.5	48.20	2	48.10	48.00	-1.5	6,952	-0.02%
2018/10/22	3	47.65	0	0.00	47.75	3	7,134	0.04%
2018/10/19	5	47.86	0	0.00	47.90	5	7,208	0.07%
2018/10/17	0	0.00	2	49.20	49.00	-2	7,209	-0.03%
2018/10/16	7	48.42	1	48.40	48.40	6	7,197	0.08%
2018/10/12	2	48.45	0	0.00	49.15	2	7,179	0.03%
2018/10/11	2	49.05	3	49.33	48.80	-1	7,139	-0.01%
2018/10/05	3	50.87	20	51.40	50.50	-17	6,793	-0.25%
2018/10/04	6	51.67	0	0.00	51.50	6	6,749	0.09%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/01	0	0.00	3	53.57	53.30	-3	6,828	-0.04%
2018/09/28	0	0.00	1	53.20	53.20	-1	6,875	-0.01%
2018/09/27	1	52.60	3	53.00	53.00	-2	6,890	-0.03%
2018/09/26	0	53.00	3	52.90	52.90	-3	6,964	-0.04%
2018/09/25	2	52.20	7	52.96	53.00	-5	7,033	-0.07%
2018/09/21	2	52.20	0	0.00	52.20	2	7,046	0.03%
2018/09/20	3	52.87	4	52.78	52.20	-1	7,003	-0.01%
2018/09/19	0	0.00	5	53.02	53.00	-5	7,061	-0.07%
2018/09/18	5	52.76	18	52.84	52.80	-13	7,093	-0.18%
2018/09/14	16	52.08	3	52.13	52.00	13	6,958	0.19%
2018/09/13	0	0.00	10	51.38	51.70	-10	6,860	-0.15%
2018/09/12	2	50.20	0	0.00	50.30	2	6,765	0.03%
2018/09/11	1.4	49.79	0	0.00	49.70	1.4	6,755	0.02%
2018/09/10	13	49.34	0	0.00	49.60	13	6,753	0.19%
2018/09/07	1	50.60	7	50.41	50.10	-6	6,853	-0.09%
2018/09/06	13	50.75	26	50.60	50.70	-13	6,817	-0.19%
2018/09/05	3	51.70	0	0.00	51.60	3	6,696	0.04%
2018/09/04	7	51.84	1	52.20	52.00	6	6,705	0.09%
2018/09/03	31	52.15	1	52.20	52.20	30	6,665	0.45%
2018/08/31	2	52.80	0	0.00	52.80	2	6,729	0.03%
2018/08/30	0	0.00	1	53.40	53.20	-1	6,730	-0.01%
2018/08/29	0	0.00	9	53.38	53.50	-9	6,816	-0.13%
2018/08/28	9	52.78	29	52.72	53.00	-20	6,879	-0.29%
2018/08/27	37	51.87	0	0.00	51.70	37	7,106	0.52%
2018/08/24	4	52.00	26	52.00	51.90	-22	7,288	-0.30%
2018/08/23	26	52.10	26	52.20	52.20	0	7,454	0.00%
2018/08/22	27	52.10	0	0.00	52.30	27	7,537	0.36%
2018/08/20	0	0.00	1	52.40	52.20	-1	7,623	-0.01%
2018/08/17	0	0.00	1	52.20	52.20	-1	7,680	-0.01%
2018/08/16	2	51.50	0	0.00	51.40	2	7,656	0.03%
2018/08/15	0	0.00	2	51.80	51.80	-2	7,784	-0.03%
2018/08/14	0	0.00	3	51.70	51.70	-3	7,940	-0.04%
2018/08/13	3	51.93	0	0.00	51.80	3	7,971	0.04%
2018/08/08	1	52.90	0	0.00	53.10	1	7,958	0.01%
2018/08/07	0	0.00	2	52.75	52.60	-2	8,022	-0.02%
2018/08/06	2	52.60	1	52.80	52.60	1	8,218	0.01%
2018/08/03	1	52.40	0	0.00	52.60	1	8,250	0.01%
2018/08/02	1	52.30	2	53.05	52.30	-1	8,256	-0.01%
2018/08/01	0	0.00	4	53.18	53.30	-4	8,339	-0.05%
2018/07/31	2	52.50	1	52.50	52.90	1	8,367	0.01%
2018/07/30	15	52.37	21	52.46	52.50	-6	8,330	-0.07%
2018/07/27	7	55.53	4	55.60	55.60	3	8,218	0.04%
2018/07/26	0	0.00	19	55.49	55.50	-19	8,111	-0.23%
2018/07/25	0	0.00	1	55.10	55.20	-1	8,032	-0.01%
2018/07/24	0	0.00	1	54.60	54.60	-1	8,022	-0.01%
2018/07/23	1	53.80	0.2	54.50	54.50	0.8	7,992	0.01%
2018/07/20	73	54.40	0	0.00	54.20	73	7,966	0.92%
2018/07/19	0	0.00	6	54.43	54.60	-6	7,893	-0.08%
2018/07/18	2	53.85	0	0.00	54.00	2	7,887	0.03%
2018/07/17	6	52.92	1	52.80	53.20	5	7,853	0.06%
2018/07/16	1	52.30	1	52.30	52.60	0	7,882	0.00%
2018/07/12	1	52.00	1	52.00	51.90	0	8,078	0.00%
2018/07/11	3	51.83	2	51.40	52.20	1	8,239	0.01%
2018/07/10	2.2	52.23	1	52.10	52.60	1.2	8,272	0.01%
2018/07/09	5	52.10	1	52.10	52.20	4	8,343	0.05%
2018/07/06	1	51.60	6	51.68	51.70	-5	8,434	-0.06%
2018/07/05	0	0.00	2	52.25	52.10	-2	8,387	-0.02%
2018/07/04	3	52.10	2	52.15	51.90	1	8,364	0.01%
2018/07/03	2	52.45	1	52.60	52.40	1	8,321	0.01%
2018/07/02	1	53.00	2	53.00	53.00	-1	8,300	-0.01%
2018/06/29	3	52.87	7	53.00	53.50	-4	8,254	-0.05%
2018/06/28	2	52.60	3	52.67	52.80	-1	8,166	-0.01%
2018/06/27	6	52.98	0	0.00	53.00	6	8,091	0.07%
2018/06/26	12	53.23	0	0.00	53.20	12	8,089	0.15%
2018/06/25	4	53.88	5	53.70	53.70	-1	8,120	-0.01%
2018/06/22	0	0.00	4	54.45	54.50	-4	8,192	-0.05%
2018/06/21	4	54.40	4	54.45	54.00	0	8,133	0.00%
2018/06/20	0	0.00	1	53.90	54.00	-1	8,136	-0.01%
2018/06/19	26	53.63	0.1	53.80	53.50	25.9	8,098	0.32%
2018/06/15	6	54.15	0	0.00	53.90	6	8,006	0.07%
2018/06/14	2	54.70	2	54.70	54.50	0	7,758	0.00%
2018/06/13	6	55.17	0	0.00	55.20	6	7,679	0.08%
2018/06/12	48	55.18	0	0.00	54.90	48	7,703	0.62%
2018/06/11	34	55.49	2	55.55	55.30	32	7,585	0.42%
2018/06/08	22	56.69	0	0.00	56.20	22	7,453	0.30%
2018/06/07	2.4	56.83	2.1	57.19	57.00	0.2	7,364	0.00%
2018/06/06	1	57.30	3	56.97	57.20	-2	7,336	-0.03%
2018/06/05	6	56.87	14.1	56.97	57.00	-8.1	7,238	-0.11%
2018/06/04	40	56.21	50.3	56.53	57.50	-10.3	7,131	-0.14%
2018/06/01	1	55.10	20	54.46	55.10	-19	6,838	-0.28%
2018/05/31	32	53.11	0	0.00	53.00	32	6,612	0.48%
2018/05/30	9	53.46	0	0.00	53.40	9	6,441	0.14%
2018/05/29	0	0.00	1	53.80	53.90	-1	6,370	-0.02%
2018/05/28	10.3	53.88	0	0.00	53.60	10.3	6,449	0.16%
2018/05/25	2	53.30	1	53.50	53.40	1	6,446	0.02%
2018/05/23	13	53.42	10	54.60	53.00	3	6,428	0.05%
2018/05/22	4	54.93	11	54.88	55.00	-7	6,283	-0.11%
2018/05/21	1	53.00	1	53.00	52.90	0	6,174	0.00%
2018/05/18	2	52.70	0	0.00	52.60	2	6,224	0.03%
2018/05/17	4	53.20	1	53.20	52.90	3	6,265	0.05%
2018/05/16	1	52.30	10	52.10	52.60	-9	6,237	-0.14%
2018/05/15	1	51.80	1	52.90	52.50	0	6,262	0.00%
2018/05/14	3	52.67	0	0.00	52.10	3	6,321	0.05%
2018/05/11	19	53.13	2	53.20	53.10	17	6,128	0.28%
2018/05/10	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2018/05/09	18	52.37	4	52.33	52.40	14	6,061	0.23%
2018/05/08	9	52.92	0	0.00	52.80	9	5,986	0.15%
2018/05/07	11	52.99	2	53.20	53.10	9	5,960	0.15%
2018/05/04	2	52.60	0	0.00	52.80	2	6,008	0.03%
2018/05/03	17	53.14	0	0.00	52.70	17	5,975	0.28%
2018/05/02	1	53.70	0	0.00	53.60	1	5,918	0.02%
2018/04/30	2	54.05	2	53.90	54.10	0	5,901	0.00%
2018/04/27	1	54.10	0	0.00	54.00	1	5,889	0.02%
2018/04/26	7	54.30	1	54.60	54.10	6	5,912	0.10%
2018/04/25	5	54.24	0	0.00	54.20	5	5,973	0.08%
2018/04/24	4	54.60	2	54.15	54.30	2	6,050	0.03%
2018/04/23	4	54.05	0	0.00	54.10	4	6,067	0.07%
2018/04/20	2	54.45	1	54.70	54.00	1	6,073	0.02%
2018/04/19	0	0.00	6	54.65	54.90	-6	6,037	-0.10%
2018/04/18	10	53.35	0	0.00	53.20	10	6,000	0.17%
2018/04/17	13	54.22	3	54.17	53.80	10	5,909	0.17%
2018/04/16	9	55.36	5	55.10	55.10	4	5,814	0.07%
2018/04/13	5.3	56.28	0	0.00	56.10	5.3	5,810	0.09%
2018/04/12	9	57.41	21	56.74	56.80	-12	5,691	-0.21%
2018/04/11	3	57.77	0	0.00	57.50	3	5,664	0.05%
2018/04/10	9	57.72	2	57.80	57.70	7	5,708	0.12%
2018/04/09	3	57.93	1	58.20	58.00	2	5,816	0.03%
2018/03/31	1	58.90	1	59.30	59.10	0	5,829	0.00%
2018/03/30	2	58.95	0	0.00	58.80	2	5,835	0.03%
2018/03/29	1	59.00	0	0.00	58.80	1	5,799	0.02%
2018/03/28	3.4	59.31	0	0.00	59.20	3.4	5,701	0.06%
2018/03/27	5	59.70	1	59.80	59.80	4	5,629	0.07%
2018/03/26	3	59.73	0	0.00	60.20	3	5,516	0.05%
2018/03/23	0	0.00	2	59.95	60.00	-2	5,522	-0.04%
2018/03/22	0	0.00	2	61.35	61.10	-2	5,515	-0.04%
2018/03/21	0	0.00	5	60.92	61.00	-5	5,511	-0.09%
2018/03/20	1	60.80	0	0.00	60.80	1	5,586	0.02%
2018/03/19	1	60.90	1	60.90	61.00	0	5,695	0.00%
2018/03/16	0	0.00	1	60.80	60.30	-1	5,746	-0.02%
2018/03/14	0	0.00	2	60.30	60.50	-2	5,814	-0.03%
2018/03/13	0	0.00	1	59.90	60.20	-1	5,968	-0.02%
2018/03/12	5	59.50	2	59.85	60.00	3	6,021	0.05%
2018/03/09	5	59.24	2	59.45	59.30	3	6,197	0.05%
2018/03/07	7	58.89	0	0.00	58.70	7	6,411	0.11%
2018/03/01	4	58.75	1	58.80	58.80	3	7,068	0.04%
2018/02/27	2	59.85	0	0.00	59.60	2	7,023	0.03%
2018/02/26	1	59.80	0	0.00	59.70	1	7,023	0.01%
2018/02/23	12	59.70	0	0.00	59.60	12	7,138	0.17%
2018/02/22	1	59.50	0	0.00	59.70	1	7,231	0.01%
2018/02/12	7	58.60	0	0.00	58.50	7	7,319	0.10%
2018/02/09	5	59.20	0	0.00	59.20	5	7,333	0.07%
2018/02/07	1	61.00	0	0.00	59.40	1	7,980	0.01%
2018/02/06	5	60.50	0	0.00	60.00	5	7,904	0.06%
2018/02/05	11	62.90	0	0.00	62.90	11	7,733	0.14%
2018/02/01	0	0.00	2	64.25	64.00	-2	7,677	-0.03%
2018/01/31	1.7	63.48	3	63.60	63.50	-1.3	7,684	-0.02%
2018/01/30	1	64.90	0	0.00	63.70	1	7,633	0.01%
2018/01/29	0	0.00	0.4	64.40	64.50	-0.4	7,601	-0.01%
2018/01/25	3	64.63	0	0.00	64.90	3	7,547	0.04%
2018/01/24	1	63.70	1	64.00	64.20	0	7,498	0.00%
2018/01/22	0	0.00	2	64.90	65.00	-2	7,403	-0.03%
2018/01/19	2	65.00	1	64.90	65.00	1	7,349	0.01%
2018/01/18	0	0.00	21	64.03	64.60	-21	7,260	-0.29%
2018/01/16	0	0.00	5	63.32	63.40	-5	7,125	-0.07%
2018/01/11	1	61.40	0	0.00	62.10	1	7,129	0.01%
2018/01/10	0	0.00	2	61.80	61.90	-2	7,126	-0.03%
2018/01/09	4	61.15	5	61.40	61.50	-1	7,115	-0.01%
2018/01/08	1	61.80	3	62.10	62.60	-2	7,226	-0.03%
2018/01/05	3	62.20	0	0.00	61.80	3	7,198	0.04%
2018/01/04	8	62.60	1	62.90	62.90	7	7,152	0.10%
2018/01/03	0	0.00	4	61.98	62.60	-4	7,163	-0.06%