廣達 (2382)-凱基-彰化券商分點個股進出

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
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	16.9	275.68	0	0.00	275.00	16.9	24,474	0.07%
2024/12/16	16.6	280.34	1	282.00	275.00	15.6	24,402	0.06%
2024/12/13	7	286.14	1	285.04	285.50	6	24,139	0.02%
2024/12/12	4.2	287.88	1	287.00	286.00	3.2	24,239	0.01%
2024/12/11	12.8	288.53	6	290.17	287.00	6.7	24,635	0.03%
2024/12/10	3.2	295.47	5	294.50	293.00	-1.8	24,556	-0.01%
2024/12/09	2.1	297.53	0	298.50	296.00	2.1	25,224	0.01%
2024/12/06	4.1	297.67	3	296.17	297.00	1.1	25,550	0.00%
2024/12/05	7.1	295.36	3	294.50	294.00	4.1	25,784	0.02%
2024/12/04	2.1	293.10	0	0.00	294.00	2.1	25,936	0.01%
2024/12/03	5.2	295.92	2	299.50	293.00	3.2	26,424	0.01%
2024/12/02	1.3	294.36	1	294.00	293.00	0.3	26,480	0.00%
2024/11/29	7.1	287.31	6.3	289.87	291.00	0.7	26,486	0.00%
2024/11/28	1.1	287.57	0.1	286.00	288.00	1	26,609	0.00%
2024/11/27	20.6	289.29	2.5	289.11	286.50	18.1	26,731	0.07%
2024/11/26	1.2	297.13	0	0.00	297.00	1.2	26,619	0.00%
2024/11/25	3.2	299.93	6.1	300.67	299.00	-2.9	26,652	-0.01%
2024/11/22	1	299.99	1.1	299.95	297.00	0	26,517	0.00%
2024/11/21	0.1	294.57	7	293.86	294.00	-6.9	26,505	-0.03%
2024/11/20	10.2	295.85	3.1	295.19	295.50	7.1	26,459	0.03%
2024/11/19	8.5	290.85	5	290.00	290.00	3.5	26,388	0.01%
2024/11/18	5.8	291.08	6	292.17	290.50	-0.2	26,300	0.00%
2024/11/15	76.1	299.59	6	298.00	297.00	70.1	26,061	0.27%
2024/11/14	3.3	314.94	10	312.25	314.50	-6.7	25,292	-0.03%
2024/11/13	3	318.67	3	318.69	322.00	0	25,130	0.00%
2024/11/12	9.7	315.70	10.1	314.55	313.00	-0.4	25,104	0.00%
2024/11/11	6.4	324.61	1.4	323.91	325.00	5	25,049	0.02%
2024/11/08	5	328.40	34.3	329.07	328.00	-29.3	25,470	-0.11%
2024/11/07	6	322.83	9.1	325.88	325.50	-3	25,767	-0.01%
2024/11/06	1	323.50	9.1	321.45	320.50	-8.1	26,239	-0.03%
2024/11/05	1	317.00	30.7	317.01	318.00	-29.7	26,613	-0.11%
2024/11/04	7.1	310.17	9.4	309.29	313.50	-2.3	26,926	-0.01%
2024/11/01	7.9	293.23	15	303.17	305.00	-7.1	27,414	-0.03%
2024/10/30	4.2	304.93	5	305.00	303.50	-0.8	27,734	0.00%
2024/10/29	32.5	301.67	3.1	302.01	303.00	29.4	28,127	0.10%
2024/10/28	1.3	309.43	6.1	310.76	310.00	-4.8	28,400	-0.02%
2024/10/25	5.1	308.69	3.1	310.47	310.00	2	28,612	0.01%
2024/10/24	25.1	308.32	5.1	308.92	305.00	20	28,754	0.07%
2024/10/23	9.2	316.95	3.8	316.89	317.00	5.4	28,706	0.02%
2024/10/22	3.3	311.99	29.4	317.09	319.00	-26.1	28,647	-0.09%
2024/10/21	0	310.50	28.5	310.49	309.00	-28.5	28,325	-0.10%
2024/10/18	4.2	308.94	33.7	310.39	307.00	-29.5	28,332	-0.10%
2024/10/17	1.3	297.37	18	299.77	300.50	-16.8	28,109	-0.06%
2024/10/16	3.2	293.91	9	295.22	295.00	-5.8	28,001	-0.02%
2024/10/15	12.8	294.99	9.7	294.82	295.50	3.1	27,790	0.01%
2024/10/14	3.1	282.82	10.9	282.94	283.50	-7.8	27,270	-0.03%
2024/10/11	1.2	277.58	12.2	281.83	282.00	-11	27,295	-0.04%
2024/10/09	28	275.36	18.3	274.32	273.50	9.7	27,067	0.04%
2024/10/08	4	263.50	0	0.00	265.50	4	27,105	0.01%
2024/10/07	15	267.00	4	268.63	267.50	11	28,024	0.04%
2024/10/04	25.2	265.60	4	262.01	262.00	21.1	28,179	0.08%
2024/10/01	7.3	267.76	6	270.00	268.00	1.3	27,937	0.00%
2024/09/30	19.1	268.89	8	266.13	264.00	11.1	27,965	0.04%
2024/09/27	13.4	276.18	15.3	279.60	277.00	-1.9	27,701	-0.01%
2024/09/26	4.5	274.73	13.4	275.31	275.50	-8.9	27,528	-0.03%
2024/09/25	7.6	271.73	21.6	271.14	272.50	-14	27,341	-0.05%
2024/09/24	9.2	256.31	2	257.00	256.50	7.2	26,882	0.03%
2024/09/23	0.1	255.50	8	255.88	257.00	-8	26,905	-0.03%
2024/09/20	2.1	253.80	1	252.50	252.50	1.1	27,166	0.00%
2024/09/19	16	252.56	47	251.07	253.00	-31	27,446	-0.11%
2024/09/18	5.2	251.04	1	253.50	250.00	4.2	27,898	0.02%
2024/09/16	8.1	254.32	13	254.15	254.00	-4.9	28,538	-0.02%
2024/09/13	26.2	255.06	3	254.17	254.50	23.2	29,526	0.08%
2024/09/12	42	254.13	26	253.87	253.00	16	31,038	0.05%
2024/09/11	6.1	242.63	9	243.50	242.00	-2.9	30,733	-0.01%
2024/09/10	34.2	242.45	11	239.45	239.50	23.2	30,743	0.08%
2024/09/09	23.2	249.37	10	249.25	250.00	13.2	30,400	0.04%
2024/09/06	10	255.45	15	257.57	256.50	-5	30,336	-0.02%
2024/09/05	7.2	250.46	10	248.70	247.00	-2.8	30,149	-0.01%
2024/09/04	25.1	251.34	2.2	250.09	250.00	22.9	30,114	0.08%
2024/09/03	4	270.23	4.3	271.41	272.00	-0.3	29,831	0.00%
2024/09/02	1.7	268.63	1	272.00	267.00	0.7	29,827	0.00%
2024/08/30	2.3	270.30	2	268.01	268.00	0.3	29,873	0.00%
2024/08/29	8.4	270.61	4.1	271.54	272.00	4.3	29,970	0.01%
2024/08/28	5.2	275.08	5	278.60	278.50	0.2	30,059	0.00%
2024/08/27	9	271.50	7	272.50	275.50	2	30,404	0.01%
2024/08/26	7.2	280.33	1	276.00	275.00	6.2	30,429	0.02%
2024/08/23	2.5	271.90	1	272.54	276.00	1.5	30,685	0.00%
2024/08/22	4.2	278.01	4	281.25	276.00	0.2	30,831	0.00%
2024/08/21	11.1	282.77	4	281.63	282.00	7.1	31,235	0.02%
2024/08/20	2	287.25	17.2	286.47	284.00	-15.2	31,261	-0.05%
2024/08/19	5.3	279.93	1	277.50	278.00	4.3	31,309	0.01%
2024/08/16	5.2	279.29	16.4	278.70	278.50	-11.2	31,428	-0.04%
2024/08/15	3.2	271.84	4.1	272.85	271.50	-0.9	31,260	0.00%
2024/08/14	9.1	270.61	13.2	272.12	271.00	-4.1	31,390	-0.01%
2024/08/13	5.2	267.11	3	266.00	266.50	2.1	31,687	0.01%
2024/08/12	5.1	268.58	17	267.94	267.00	-11.9	32,587	-0.04%
2024/08/09	2	248.75	10.7	249.80	250.00	-8.7	32,814	-0.03%
2024/08/08	18.3	239.11	2	238.50	240.00	16.3	32,761	0.05%
2024/08/07	25.2	252.93	12.3	252.17	250.00	12.9	32,145	0.04%
2024/08/06	9.3	244.20	13.8	245.62	247.00	-4.5	31,799	-0.01%
2024/08/05	21.3	242.59	5.1	246.08	239.50	16.2	31,517	0.05%
2024/08/02	23.6	271.47	5.1	268.22	266.00	18.5	31,369	0.06%
2024/08/01	16	283.84	10	286.30	289.00	6	31,061	0.02%
2024/07/31	8	273.56	4	274.87	272.50	4	31,117	0.01%
2024/07/30	11.6	264.14	2	270.50	270.50	9.6	30,841	0.03%
2024/07/29	20	273.95	7	270.21	270.00	13	30,682	0.04%
2024/07/26	14	278.45	1	275.06	275.00	13	30,521	0.04%
2024/07/23	6.1	294.18	4	295.38	297.00	2.1	30,178	0.01%
2024/07/22	10.2	290.40	12.8	287.24	288.00	-2.5	30,564	-0.01%
2024/07/19	14.6	298.32	10.3	299.11	297.00	4.3	30,869	0.01%
2024/07/18	21.4	299.97	15	300.57	298.00	6.4	31,249	0.02%
2024/07/17	9.5	317.11	2	314.00	314.00	7.5	30,888	0.02%
2024/07/16	9.1	321.41	4.6	322.99	322.50	4.5	31,099	0.01%
2024/07/15	8.5	325.44	5.2	326.57	323.00	3.3	31,415	0.01%
2024/07/12	9.2	327.18	3.2	327.63	326.00	6	31,540	0.02%
2024/07/11	10.7	334.96	15	334.00	332.50	-4.3	31,907	-0.01%
2024/07/10	37.9	343.17	53.5	340.62	341.00	-15.6	32,290	-0.05%
2024/07/09	78.2	332.61	110.6	334.90	336.00	-32.4	32,325	-0.10%	大賣/
2024/07/08	2	319.51	25.5	320.35	319.50	-23.5	31,977	-0.07%
2024/07/05	7.3	312.13	10.7	312.53	312.00	-3.4	32,049	-0.01%
2024/07/04	4.1	310.00	4.5	312.37	309.00	-0.4	32,369	0.00%
2024/07/03	4.7	307.96	1.2	309.51	308.00	3.4	32,755	0.01%
2024/07/02	4.1	308.05	10.1	306.49	306.50	-6	33,272	-0.02%
2024/07/01	4.2	308.93	4.4	309.00	308.50	-0.2	33,857	0.00%
2024/06/28	7.2	309.86	9.4	310.32	312.00	-2.2	34,930	-0.01%
2024/06/27	8.4	303.98	2	305.00	305.00	6.4	35,703	0.02%
2024/06/26	10.1	309.90	5.4	310.75	309.50	4.8	37,621	0.01%
2024/06/25	14.7	298.84	10.7	300.33	305.00	3.9	38,766	0.01%
2024/06/24	22.2	308.08	3	308.33	304.00	19.2	38,421	0.05%
2024/06/21	38.8	316.81	15.2	316.70	319.50	23.6	38,363	0.06%
2024/06/20	23.5	324.91	50.8	326.91	330.00	-27.3	37,802	-0.07%
2024/06/19	31.3	315.32	115.2	307.77	316.00	-83.9	37,303	-0.22%	大賣/
2024/06/18	12.3	290.07	8	291.50	291.00	4.3	36,045	0.01%
2024/06/17	19.1	287.23	13	286.81	288.50	6.1	36,628	0.02%
2024/06/14	14.2	289.49	22.6	285.99	290.50	-8.5	36,893	-0.02%
2024/06/13	8	278.19	29.6	281.66	284.00	-21.6	37,280	-0.06%
2024/06/12	13.2	273.90	4.5	274.00	274.50	8.7	37,960	0.02%
2024/06/11	4.4	275.73	5.6	277.87	274.50	-1.2	38,090	0.00%
2024/06/07	25.8	273.51	2.2	273.00	273.00	23.6	38,379	0.06%
2024/06/06	14	279.33	8	282.25	279.50	6	38,684	0.02%
2024/06/05	30.4	278.65	30	280.00	276.50	0.4	39,160	0.00%
2024/06/04	21.5	279.11	2	280.50	275.00	19.5	39,353	0.05%
2024/06/03	10.2	281.43	15.1	284.51	282.50	-4.9	39,291	-0.01%
2024/05/31	20.8	277.15	3	278.83	274.00	17.8	39,150	0.05%
2024/05/30	24.4	282.58	1	286.00	281.50	23.4	38,996	0.06%
2024/05/29	32.8	291.64	27.5	292.15	287.00	5.3	39,108	0.01%
2024/05/28	28.5	290.35	10	292.40	289.50	18.5	39,034	0.05%
2024/05/27	30.5	290.85	47.3	293.25	293.50	-16.8	39,056	-0.04%
2024/05/24	13	285.77	27	286.56	286.50	-14	38,903	-0.04%
2024/05/23	16	285.07	2.2	284.00	284.00	13.8	38,851	0.04%
2024/05/22	8.6	285.01	7	285.21	285.50	1.6	38,924	0.00%
2024/05/21	17	283.09	0	0.00	282.00	17	39,222	0.04%
2024/05/20	15.6	283.55	2	282.00	282.00	13.6	39,475	0.03%
2024/05/17	11.2	285.40	22	284.66	286.00	-10.8	39,613	-0.03%
2024/05/16	53	284.96	9.5	285.41	277.00	43.5	39,549	0.11%
2024/05/15	5.6	288.72	37.7	289.02	287.00	-32.1	39,592	-0.08%
2024/05/14	22.2	287.82	30.1	284.56	288.50	-7.9	39,641	-0.02%
2024/05/13	3.1	272.20	22	272.59	274.50	-19	39,496	-0.05%
2024/05/10	11.2	272.48	7	271.14	270.50	4.2	39,838	0.01%
2024/05/09	10.1	273.66	26.2	275.35	274.50	-16.1	39,889	-0.04%
2024/05/08	21.2	274.85	13.7	273.24	273.50	7.5	39,971	0.02%
2024/05/07	14.2	263.12	19.8	265.69	267.00	-5.6	39,918	-0.01%
2024/05/06	17.8	266.50	39	269.14	262.00	-21.2	39,914	-0.05%
2024/05/03	17.1	261.83	8	262.31	256.50	9.1	39,657	0.02%
2024/05/02	2	256.75	33.1	260.11	261.00	-31.1	39,799	-0.08%
2024/04/30	2.1	261.00	2	263.25	260.00	0.1	39,819	0.00%
2024/04/29	12	260.88	7	260.93	261.50	5	40,266	0.01%
2024/04/26	30.1	262.46	17.2	261.99	257.50	12.8	41,660	0.03%
2024/04/25	16	256.72	15.1	255.20	255.50	0.9	42,404	0.00%
2024/04/24	14.9	257.44	18.8	256.08	260.50	-3.9	42,268	-0.01%
2024/04/23	7	235.64	7	235.79	237.00	0	42,264	0.00%
2024/04/22	8.5	232.90	12	230.33	230.00	-3.5	42,290	-0.01%
2024/04/19	7.2	242.89	5	241.31	241.50	2.2	42,480	0.01%
2024/04/18	25.5	250.70	11	251.86	250.50	14.5	42,755	0.03%
2024/04/17	19.2	250.67	5.5	254.67	254.50	13.7	42,926	0.03%
2024/04/16	19.5	252.22	3	254.33	249.50	16.5	42,631	0.04%
2024/04/15	8.5	263.96	5.8	267.34	261.00	2.8	42,525	0.01%
2024/04/12	31	274.61	10	277.80	271.00	21	42,194	0.05%
2024/04/11	7	282.57	19	285.74	284.50	-12	41,905	-0.03%
2024/04/10	21.6	286.05	4	283.00	282.00	17.6	41,815	0.04%
2024/04/09	28.3	286.58	7.1	289.26	287.00	21.2	41,642	0.05%
2024/04/08	10.6	292.30	3.1	292.85	291.50	7.5	41,704	0.02%
2024/04/03	25.6	293.21	5.1	293.59	293.50	20.5	41,887	0.05%
2024/04/02	14.1	294.96	50.1	294.38	298.00	-36	41,317	-0.09%
2024/04/01	36.3	289.28	16.1	286.43	282.50	20.2	40,260	0.05%
2024/03/29	56.5	289.38	73.5	290.54	293.50	-17	39,443	-0.04%
2024/03/28	12	272.68	82.9	266.76	280.00	-70.8	37,594	-0.19%
2024/03/27	5.1	253.20	10	256.20	257.50	-4.9	36,650	-0.01%
2024/03/26	9.5	256.09	13	257.62	254.00	-3.6	37,417	-0.01%
2024/03/25	10	256.25	9.1	257.83	255.00	0.9	37,942	0.00%
2024/03/22	7	258.29	17.3	259.10	257.50	-10.3	38,520	-0.03%
2024/03/21	6.2	255.20	11.3	255.82	254.50	-5.1	38,256	-0.01%
2024/03/20	34.3	252.22	5.4	252.65	249.00	28.9	38,219	0.08%
2024/03/19	12	254.84	10.1	257.05	257.00	2	37,796	0.01%
2024/03/18	32.1	259.32	11.2	260.38	255.00	20.9	37,643	0.06%
2024/03/15	16.1	247.65	78.7	253.97	257.50	-62.6	37,048	-0.17%
2024/03/14	19	243.95	7	245.43	243.50	12	36,248	0.03%
2024/03/13	13.7	250.16	4.1	251.45	250.50	9.6	36,335	0.03%
2024/03/12	8	251.88	34.6	250.90	254.50	-26.6	36,203	-0.07%
2024/03/11	24.2	246.72	35.1	248.61	249.50	-10.8	35,833	-0.03%
2024/03/08	4	244.38	10.2	241.40	241.50	-6.2	35,512	-0.02%
2024/03/07	11.2	242.50	5.3	242.62	240.50	5.9	35,529	0.02%
2024/03/06	10.1	245.00	7	245.50	246.50	3.1	35,638	0.01%
2024/03/05	4.4	241.84	13.3	243.70	245.00	-8.9	36,225	-0.02%
2024/03/04	8.3	238.83	5.2	239.60	239.00	3.1	36,395	0.01%
2024/03/01	6.1	236.12	3.2	236.66	237.00	3	36,524	0.01%
2024/02/29	5.5	231.52	13	231.15	232.00	-7.5	36,927	-0.02%
2024/02/27	10.8	237.56	23	233.91	232.50	-12.2	36,961	-0.03%
2024/02/26	8	239.94	7	240.00	241.00	1	37,026	0.00%
2024/02/23	24.4	244.81	29.6	245.20	241.00	-5.3	37,456	-0.01%
2024/02/22	9.4	243.08	21.1	244.04	243.50	-11.7	37,689	-0.03%
2024/02/21	23.7	237.53	25	238.18	236.00	-1.3	37,476	0.00%
2024/02/20	20.8	242.47	9	243.50	242.50	11.8	37,359	0.03%
2024/02/19	34.9	244.09	16	242.16	241.50	18.9	37,447	0.05%
2024/02/16	100.5	253.25	26.2	254.02	248.50	74.3	37,507	0.20%
2024/02/15	18.1	267.09	34.5	268.88	266.50	-16.3	36,674	-0.04%
2024/02/05	10.4	254.15	10.3	254.17	255.00	0	36,741	0.00%
2024/02/02	2	249.75	30.8	251.57	253.00	-28.8	36,663	-0.08%
2024/02/01	29.1	243.43	11	242.59	243.00	18.1	36,745	0.05%
2024/01/31	24.6	247.84	11	248.09	247.00	13.6	37,348	0.04%
2024/01/30	17	251.53	17.3	252.00	253.00	-0.3	37,198	0.00%
2024/01/29	4.3	244.01	24	244.46	245.50	-19.7	37,025	-0.05%
2024/01/26	44.3	245.40	43.7	242.81	242.00	0.7	37,294	0.00%
2024/01/25	22.1	251.56	9.1	252.75	249.00	13	37,652	0.03%
2024/01/24	24.3	250.73	18.1	252.06	250.00	6.2	37,883	0.02%
2024/01/23	41.1	251.22	44	253.50	252.50	-2.9	38,673	-0.01%
2024/01/22	33.8	255.24	115.9	253.76	253.50	-82.1	38,397	-0.21%	大賣/
2024/01/19	15.6	230.86	71.7	234.78	240.00	-56	37,353	-0.15%
2024/01/18	44.4	224.40	13	222.42	221.50	31.4	36,647	0.09%
2024/01/17	11.5	229.87	28	231.21	228.50	-16.5	36,773	-0.04%
2024/01/16	23.7	226.91	14.2	228.13	228.00	9.5	36,950	0.03%
2024/01/15	35.5	229.62	3.3	230.74	226.50	32.2	37,286	0.09%
2024/01/12	6.5	229.22	22.7	230.55	231.00	-16.2	38,006	-0.04%
2024/01/11	22.7	222.87	41	222.85	224.00	-18.3	37,948	-0.05%
2024/01/10	5.9	216.71	12.1	217.83	218.00	-6.1	38,855	-0.02%
2024/01/09	12.1	216.96	17	220.79	216.00	-5	39,217	-0.01%
2024/01/08	57.2	215.59	4.3	215.74	214.00	53	39,229	0.14%
2024/01/05	12.2	220.26	14	219.29	215.50	-1.8	40,263	0.00%
2024/01/04	14.5	217.41	21	218.14	219.00	-6.5	40,867	-0.02%
2024/01/03	11.5	212.32	5	213.70	214.00	6.5	41,715	0.02%
2024/01/02	16.4	218.92	12.1	217.95	214.00	4.3	42,292	0.01%
2023/12/29	17.4	222.95	34.5	224.02	224.50	-17.2	42,257	-0.04%
2023/12/28	3	216.67	15.2	217.33	217.00	-12.2	42,155	-0.03%
2023/12/27	14.6	216.24	5.2	215.96	215.50	9.4	42,630	0.02%
2023/12/26	12.4	215.39	9	215.56	216.00	3.4	43,969	0.01%
2023/12/25	6	216.67	1.3	215.60	215.50	4.8	45,127	0.01%
2023/12/22	42.1	216.55	30	217.00	215.00	12.1	45,356	0.03%
2023/12/21	6	209.81	12.4	213.04	215.50	-6.3	45,488	-0.01%
2023/12/20	4.4	208.80	28.1	209.74	210.00	-23.8	45,034	-0.05%
2023/12/19	19	207.66	22.2	206.56	203.50	-3.2	44,692	-0.01%
2023/12/18	11	204.23	9	204.22	203.00	2	44,686	0.00%
2023/12/15	1.2	202.99	7.1	204.28	202.50	-5.9	45,160	-0.01%
2023/12/14	3.1	203.38	8.1	204.87	205.50	-5	45,308	-0.01%
2023/12/13	15.5	202.29	9	202.56	201.00	6.5	45,566	0.01%
2023/12/12	7	203.64	7.1	202.15	201.00	-0.1	45,871	0.00%
2023/12/11	9	205.00	6.1	205.73	204.00	2.9	46,314	0.01%
2023/12/08	8	204.38	9	204.00	203.00	-1	46,572	0.00%
2023/12/07	13.1	198.50	16.1	201.15	201.00	-3	47,016	-0.01%
2023/12/06	12	199.46	61	198.75	199.50	-49	48,189	-0.10%
2023/12/05	2.1	192.83	6.5	194.04	195.00	-4.4	48,621	-0.01%
2023/12/04	5.3	199.28	0.3	198.50	197.50	5	48,704	0.01%
2023/12/01	21	199.88	14	199.18	200.00	7	49,043	0.01%
2023/11/30	9.4	200.01	14	199.61	203.00	-4.6	48,994	-0.01%
2023/11/29	6.2	200.01	6.1	199.19	201.00	0.1	48,815	0.00%
2023/11/28	2.1	195.55	29	194.64	197.00	-26.9	49,137	-0.05%
2023/11/27	16.3	196.55	6	196.50	196.50	10.3	49,772	0.02%
2023/11/24	15.3	201.82	4.7	203.50	203.50	10.7	49,837	0.02%
2023/11/23	36.4	206.21	18	204.69	203.50	18.4	50,221	0.04%
2023/11/22	42.1	210.00	27	210.48	208.50	15.1	51,248	0.03%
2023/11/21	6	217.67	22.1	217.25	217.50	-16.1	52,538	-0.03%
2023/11/20	2	208.50	22	211.48	212.00	-20	54,396	-0.04%
2023/11/17	8	208.75	5.3	210.38	208.50	2.7	55,046	0.00%
2023/11/16	18.2	209.40	7	212.21	208.50	11.2	56,500	0.02%
2023/11/15	17.1	213.92	26	213.70	209.00	-8.9	57,346	-0.02%
2023/11/14	38	206.88	34	207.68	208.50	4	59,181	0.01%
2023/11/13	21.1	209.32	6	207.42	206.00	15.1	61,085	0.02%
2023/11/10	42.3	213.30	25	213.80	213.50	17.3	62,131	0.03%
2023/11/09	21.2	215.48	29	216.72	219.00	-7.8	63,371	-0.01%
2023/11/08	34.1	216.20	53	214.41	215.00	-18.9	65,202	-0.03%
2023/11/07	18	203.94	16	204.53	204.00	2	65,861	0.00%
2023/11/06	17.1	203.53	24	204.85	205.50	-6.9	67,393	-0.01%
2023/11/03	33.1	201.41	20	201.83	200.00	13.1	68,690	0.02%
2023/11/02	15	201.30	21	201.60	201.00	-6	70,203	-0.01%
2023/11/01	14.3	190.29	14	189.25	191.00	0.3	71,524	0.00%
2023/10/31	18.9	199.52	40.2	198.39	189.00	-21.3	73,097	-0.03%
2023/10/30	14	205.07	9	206.33	206.00	5	74,682	0.01%
2023/10/27	9.3	203.19	13	204.46	203.00	-3.7	76,422	0.00%
2023/10/26	16.2	202.46	11	203.73	202.50	5.2	77,922	0.01%
2023/10/25	14.7	209.40	28.3	209.57	210.50	-13.6	78,753	-0.02%
2023/10/24	24.1	206.02	28	204.86	209.00	-3.9	79,765	0.00%
2023/10/23	56.9	203.00	11	203.37	200.50	45.9	80,983	0.06%
2023/10/20	26.4	202.41	20	203.93	204.50	6.4	82,915	0.01%
2023/10/19	20.2	206.74	20.1	208.73	208.50	0.1	83,516	0.00%
2023/10/18	34.7	212.48	26.5	212.10	209.50	8.2	84,971	0.01%
2023/10/17	42.4	222.74	36	223.61	221.50	6.4	85,014	0.01%
2023/10/16	32.1	224.17	23	222.20	221.50	9.1	85,546	0.01%
2023/10/13	58.1	226.01	30	228.55	226.00	28.1	86,697	0.03%
2023/10/12	16.2	238.39	8.3	240.70	238.00	7.9	86,393	0.01%
2023/10/11	38.4	248.49	25.1	250.95	238.00	13.3	87,840	0.02%
2023/10/06	31.1	254.13	20	254.78	254.50	11.1	88,426	0.01%
2023/10/05	24.6	250.89	7	249.79	249.50	17.6	89,090	0.02%
2023/10/04	26	246.69	17.1	245.93	250.50	8.9	89,611	0.01%
2023/10/03	31.5	252.30	11.2	250.54	248.50	20.3	89,389	0.02%
2023/10/02	17.6	253.06	46.9	253.83	254.50	-29.3	89,443	-0.03%
2023/09/28	49.4	239.79	48.4	240.63	239.50	1	88,794	0.00%
2023/09/27	4	225.63	81	225.58	230.00	-77	88,251	-0.09%
2023/09/26	21.1	225.30	14.2	223.76	221.50	6.9	89,321	0.01%
2023/09/25	19.1	225.27	8	226.38	226.00	11.1	89,730	0.01%
2023/09/22	33.1	221.42	48.2	222.63	227.50	-15.1	90,057	-0.02%
2023/09/21	22.4	216.43	19	217.68	219.00	3.4	89,695	0.00%
2023/09/20	18.1	222.76	23	220.26	218.50	-4.9	89,452	-0.01%
2023/09/19	9.1	221.57	6	221.83	219.00	3.1	89,328	0.00%
2023/09/18	25.2	222.88	11	222.82	222.50	14.2	89,526	0.02%
2023/09/15	25.1	235.24	19	234.45	233.00	6.1	89,805	0.01%
2023/09/14	21	234.10	3.1	235.26	235.00	17.9	90,100	0.02%
2023/09/13	3.1	224.51	17.2	225.58	228.50	-14.1	89,894	-0.02%
2023/09/12	11.4	224.33	22.1	224.23	224.00	-10.7	90,275	-0.01%
2023/09/11	66.9	233.89	19	224.42	228.00	47.9	90,321	0.05%
2023/09/08	30.2	244.88	10	246.75	242.00	20.2	89,396	0.02%
2023/09/07	18.2	250.48	13	251.77	252.00	5.2	89,743	0.01%
2023/09/06	7	251.29	27.4	251.85	254.00	-20.4	90,599	-0.02%
2023/09/05	22.4	243.08	8	244.81	245.00	14.4	91,085	0.02%
2023/09/04	37.1	240.73	37	243.50	246.00	0.1	91,314	0.00%
2023/09/01	42.3	245.03	17.5	242.62	240.50	24.8	91,706	0.03%
2023/08/31	71.2	246.41	68	250.01	253.50	3.2	91,236	0.00%
2023/08/30	9.4	249.78	24.1	252.12	248.50	-14.7	90,591	-0.02%
2023/08/29	21	243.19	20	244.08	244.50	1	90,942	0.00%
2023/08/28	49.4	238.24	62.3	236.83	238.00	-13	90,549	-0.01%
2023/08/25	109	247.47	50.2	245.84	244.00	58.8	89,971	0.07%	大買/
2023/08/24	94.5	270.93	69.1	270.60	262.50	25.4	89,193	0.03%
2023/08/23	25	256.67	25	258.78	262.00	0	87,260	0.00%
2023/08/22	63.4	263.59	76.7	261.55	258.50	-13.3	87,016	-0.02%
2023/08/21	46.7	254.67	30.2	253.91	250.50	16.6	85,971	0.02%
2023/08/18	68	262.03	60.1	260.24	256.00	8	84,870	0.01%
2023/08/17	75.6	270.41	73.7	272.42	272.50	2	82,775	0.00%
2023/08/16	58.2	259.34	78.9	256.67	270.00	-20.6	80,862	-0.03%
2023/08/15	48.2	249.96	53.6	250.95	246.50	-5.4	79,538	-0.01%
2023/08/14	64.7	234.79	73.2	236.24	239.00	-8.6	78,326	-0.01%
2023/08/11	6	222.33	53.4	222.67	223.50	-47.4	76,339	-0.06%
2023/08/10	114.5	217.39	39	214.32	210.50	75.5	75,438	0.10%	大買/
2023/08/09	54.4	236.08	46.2	236.06	233.50	8.3	74,419	0.01%
2023/08/08	58.2	240.86	46.6	240.43	240.00	11.6	73,812	0.02%
2023/08/07	47	232.20	58	235.06	242.00	-11	71,937	-0.02%
2023/08/04	33.5	218.58	46.2	218.77	220.00	-12.7	69,993	-0.02%
2023/08/02	79.6	223.26	54.1	218.34	213.50	25.5	67,966	0.04%
2023/08/01	33.2	230.28	37.2	230.65	237.00	-4	65,423	-0.01%
2023/07/31	57.5	249.30	25.3	251.52	238.50	32.3	63,535	0.05%
2023/07/28	42.3	254.94	44.1	257.48	264.50	-1.8	61,693	0.00%
2023/07/27	39.4	259.84	37.2	259.31	252.50	2.2	60,469	0.00%
2023/07/26	30.6	253.00	51.4	253.31	258.50	-20.7	59,344	-0.03%
2023/07/25	92.7	257.88	78	259.02	248.50	14.7	57,365	0.03%
2023/07/24	56	239.41	47.3	239.14	248.50	8.7	54,899	0.02%
2023/07/21	94.2	216.13	86.6	216.22	226.00	7.5	53,038	0.01%
2023/07/20	9.7	205.32	21.2	206.92	211.00	-11.5	50,949	-0.02%
2023/07/19	25.1	203.15	32	200.11	198.00	-6.9	49,580	-0.01%
2023/07/18	68.3	196.38	112.5	202.37	201.50	-44.2	48,483	-0.09%	大賣/
2023/07/17	100.1	196.11	88	198.32	196.00	12.1	46,854	0.03%
2023/07/14	133.2	196.70	80	195.54	198.00	53.2	46,301	0.11%	大買/
2023/07/13	46.3	199.24	33.1	200.80	195.00	13.2	43,961	0.03%
2023/07/12	14	180.86	34.6	180.95	187.50	-20.6	42,336	-0.05%
2023/07/11	20	169.43	78.2	171.67	173.00	-58.2	41,377	-0.14%
2023/07/10	37	161.01	27.2	163.71	162.50	9.8	40,607	0.02%
2023/07/07	32.7	162.28	13	161.62	160.50	19.7	40,324	0.05%
2023/07/06	69.3	166.95	41	169.01	165.00	28.3	39,670	0.07%
2023/07/05	33.5	166.34	30	167.98	169.50	3.5	38,862	0.01%
2023/07/04	67.2	167.73	45.2	170.07	170.50	22	38,150	0.06%
2023/07/03	20.8	160.13	24.2	159.95	160.50	-3.4	36,644	-0.01%
2023/06/30	21.8	151.02	48.1	149.92	152.00	-26.3	35,650	-0.07%
2023/06/29	7	144.36	18	145.58	146.50	-11	34,853	-0.03%
2023/06/28	46.1	145.07	34	146.26	144.00	12.1	34,515	0.04%
2023/06/27	31.2	141.12	21	141.52	141.50	10.2	34,041	0.03%
2023/06/26	41	145.73	4	146.13	146.50	37	33,402	0.11%
2023/06/21	18.1	150.61	65	149.92	151.50	-46.9	32,802	-0.14%
2023/06/20	19.6	144.96	15.2	144.81	145.00	4.4	31,932	0.01%
2023/06/19	12.1	150.21	13	149.92	150.00	-0.9	31,097	0.00%
2023/06/16	57.3	146.04	14.2	145.40	149.00	43.1	30,599	0.14%
2023/06/15	64	145.09	32	146.89	147.00	32	29,704	0.11%
2023/06/14	18.1	138.86	43.1	138.88	140.00	-25	28,915	-0.09%
2023/06/13	22.1	137.27	30.1	136.60	138.00	-8	28,425	-0.03%
2023/06/12	71.1	133.08	33	130.06	129.00	38.1	27,351	0.14%
2023/06/09	36	126.42	75	128.69	131.50	-39	26,069	-0.15%
2023/06/08	15	121.27	5	121.20	120.00	10	24,925	0.04%
2023/06/07	12	123.25	32.2	123.28	125.00	-20.2	24,375	-0.08%
2023/06/06	6	116.92	9	118.11	118.50	-3	23,329	-0.01%
2023/06/05	16.2	115.80	7	117.36	117.00	9.2	22,912	0.04%
2023/06/02	16.2	118.52	57	119.75	118.00	-40.8	22,448	-0.18%
2023/06/01	16	114.38	5	114.80	115.00	11	21,303	0.05%
2023/05/31	35	116.51	23	116.46	116.50	12	20,850	0.06%
2023/05/30	45	116.81	13	118.08	115.00	32	19,902	0.16%
2023/05/29	26.3	114.02	2	114.25	114.00	24.3	18,759	0.13%
2023/05/26	40	117.85	40.1	115.88	115.50	-0.1	18,208	0.00%
2023/05/25	4	112.25	15.1	112.97	113.50	-11.1	17,433	-0.06%
2023/05/24	10.1	105.85	9	105.83	105.50	1.1	16,667	0.01%
2023/05/23	3	104.83	4	106.25	107.00	-1	16,366	-0.01%
2023/05/22	11.1	105.96	3	106.67	106.00	8.1	15,908	0.05%
2023/05/19	10	107.55	23.2	107.91	109.00	-13.2	15,394	-0.09%
2023/05/18	0	0.00	11	101.50	102.50	-11	14,591	-0.08%
2023/05/17	6	100.70	1	99.10	100.50	5	14,096	0.04%
2023/05/16	4	100.50	6	100.52	101.00	-2	13,567	-0.01%
2023/05/15	11	98.29	7	98.01	97.60	4	12,703	0.03%
2023/05/12	10	98.80	32.4	98.89	101.50	-22.4	11,907	-0.19%
2023/05/11	1	92.90	9	92.69	92.30	-8	10,758	-0.07%
2023/05/10	1	91.20	3	91.03	91.70	-2	10,579	-0.02%
2023/05/09	3	92.80	4	92.23	91.80	-1	10,482	-0.01%
2023/05/08	2	89.90	6	90.20	90.40	-4	10,272	-0.04%
2023/05/05	0	0.00	2	89.85	89.60	-2	10,114	-0.02%
2023/05/04	0	0.00	3	88.80	89.00	-3	9,936	-0.03%
2023/05/03	0	0.00	1	89.00	89.30	-1	9,740	-0.01%
2023/05/02	2	89.35	16	89.19	89.60	-14	9,567	-0.15%
2023/04/28	1	85.70	3	85.97	85.90	-2	9,161	-0.02%
2023/04/27	1	85.60	3.1	85.30	85.30	-2.1	9,114	-0.02%
2023/04/26	2	82.90	0.5	82.80	83.10	1.5	9,007	0.02%
2023/04/25	2	83.65	0	0.00	83.70	2	8,884	0.02%
2023/04/24	2	83.70	0	0.00	85.00	2	8,765	0.02%
2023/04/21	2	85.00	0	0.00	84.30	2	8,678	0.02%
2023/04/20	2	85.85	1	85.70	85.50	1	8,588	0.01%
2023/04/19	3	84.93	3	85.27	86.00	0	8,544	0.00%
2023/04/18	0	0.00	1	82.40	82.60	-1	8,126	-0.01%
2023/04/17	6	80.53	1	80.50	81.30	5	8,029	0.06%
2023/04/14	14	81.54	3	82.00	81.80	11	7,858	0.14%
2023/04/13	1	89.20	13	89.15	89.30	-12	7,331	-0.16%
2023/04/12	1.1	90.36	16	90.83	90.90	-14.9	7,028	-0.21%
2023/04/11	5	90.30	11	90.26	90.60	-6	6,814	-0.09%
2023/04/10	0	0.00	5	89.60	89.90	-5	6,702	-0.07%
2023/04/07	1	89.90	0	0.00	89.80	1	6,592	0.02%
2023/03/31	3	89.20	0	0.00	89.10	3	6,340	0.05%
2023/03/29	3	87.80	0	0.00	88.00	3	6,808	0.04%
2023/03/27	1	87.50	0	0.00	87.50	1	7,343	0.01%
2023/03/24	0	0.00	1	87.40	87.50	-1	7,684	-0.01%
2023/03/22	0	0.00	2	84.85	85.00	-2	7,428	-0.03%
2023/03/21	0	0.00	0	84.20	83.80	0	7,359	0.00%
2023/03/20	1	83.30	0	0.00	83.20	1	7,351	0.01%
2023/03/17	0	0.00	2	83.85	83.20	-2	7,349	-0.03%
2023/03/16	0	0.00	10.5	82.68	82.80	-10.5	7,259	-0.14%
2023/03/14	0	0.00	1.1	81.88	81.20	-1.1	7,198	-0.02%
2023/03/10	0	0.00	0.2	81.30	81.50	-0.2	7,185	0.00%
2023/03/09	1	81.90	1	82.30	82.20	0	7,165	0.00%
2023/03/08	0.1	81.90	1	82.00	81.90	-0.9	7,217	-0.01%
2023/03/07	2	81.70	1	81.80	82.00	1	7,217	0.01%
2023/03/06	1	81.10	1	81.90	81.70	0	7,246	0.00%
2023/03/03	1	80.50	0	0.00	80.60	1	7,264	0.01%
2023/03/01	0	0.00	8.2	80.00	79.80	-8.2	7,324	-0.11%
2023/02/24	0	0.00	1	81.00	80.10	-1	7,308	-0.01%
2023/02/22	0	0.00	4.2	79.40	79.20	-4.2	7,261	-0.06%
2023/02/21	0	0.00	3	80.20	79.90	-3	7,343	-0.04%
2023/02/20	0	0.00	1	79.80	79.60	-1	7,424	-0.01%
2023/02/17	0	0.00	2	79.00	78.90	-2	7,543	-0.03%
2023/02/16	1	79.00	11	79.03	78.90	-10	7,849	-0.13%
2023/02/14	0	0.00	1	79.00	78.80	-1	7,991	-0.01%
2023/02/13	0.1	77.61	0	0.00	77.70	0.1	8,026	0.00%
2023/02/09	0	0.00	2	77.60	77.50	-2	8,126	-0.02%
2023/02/08	1	78.00	0	0.00	77.50	1	8,176	0.01%
2023/02/07	1.1	76.90	2.5	77.42	77.80	-1.4	8,180	-0.02%
2023/02/06	0	0.00	2	76.65	76.40	-2	8,210	-0.02%
2023/02/03	0	0.00	0.5	76.20	76.10	-0.5	8,282	-0.01%
2023/02/02	0	0.00	1	76.00	76.50	-1	8,302	-0.01%
2023/02/01	0	0.00	1	76.00	75.90	-1	8,287	-0.01%
2023/01/31	3	75.27	0	0.00	74.70	3	8,321	0.04%
2023/01/30	0	0.00	2.1	76.38	76.30	-2.1	8,268	-0.03%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/13	0.1	73.80	0	0.00	73.90	0.1	8,184	0.00%
2023/01/10	0	0.00	5	73.80	74.00	-5	8,503	-0.06%
2023/01/09	0	0.00	14	73.29	73.60	-14	8,609	-0.16%
2023/01/05	1	71.50	3	72.03	71.20	-2	8,603	-0.02%
2023/01/04	0	0.00	4	72.55	72.10	-4	8,605	-0.05%
2023/01/03	4	72.70	7	72.24	72.10	-3	8,695	-0.03%
2022/12/29	2	71.60	3	71.93	71.70	-1	8,696	-0.01%
2022/12/26	1	71.40	0	0.00	71.70	1	8,803	0.01%
2022/12/22	0	0.00	2	71.80	71.90	-2	8,940	-0.02%
2022/12/21	4	69.73	0	0.00	70.50	4	8,701	0.05%
2022/12/20	7	70.97	3	70.13	70.20	4	8,334	0.05%
2022/12/19	1	71.40	1	72.30	72.40	0	8,000	0.00%
2022/12/16	3	71.00	1	72.00	72.00	2	7,698	0.03%
2022/12/13	2	71.85	0	0.00	72.10	2	7,502	0.03%
2022/12/09	1	72.40	5	72.60	72.50	-4	7,653	-0.05%
2022/12/08	4	71.35	1	72.00	71.90	3	7,697	0.04%
2022/12/07	2	71.50	0	0.00	71.50	2	7,722	0.03%
2022/12/06	1	72.70	0	0.00	72.50	1	7,730	0.01%
2022/12/05	1	73.40	3	72.90	73.60	-2	7,726	-0.03%
2022/12/02	1	71.60	1	71.90	72.10	0	7,649	0.00%
2022/11/30	0.3	71.99	0	0.00	71.60	0.3	7,637	0.00%
2022/11/28	3	70.40	0	0.00	70.50	3	7,622	0.04%
2022/11/25	0	0.00	1	71.00	71.00	-1	7,622	-0.01%
2022/11/24	1	71.50	0	0.00	72.10	1	7,618	0.01%
2022/11/23	2	70.70	0	0.00	70.70	2	7,575	0.03%
2022/11/22	0	0.00	1	70.50	70.60	-1	7,590	-0.01%
2022/11/18	3	71.57	1	71.40	71.50	2	7,580	0.03%
2022/11/17	5	70.28	0	0.00	70.90	5	7,510	0.07%
2022/11/16	2	71.60	2	71.80	71.30	0	7,410	0.00%
2022/11/15	0	0.00	2	72.00	72.40	-2	7,344	-0.03%
2022/11/14	0	0.00	5.1	73.29	73.00	-5.1	7,264	-0.07%
2022/11/11	1.1	69.55	6	70.18	70.50	-4.9	7,022	-0.07%
2022/11/09	0.2	69.30	0	0.00	69.10	0.2	7,106	0.00%
2022/11/08	3	68.83	2	68.90	68.10	1	7,302	0.01%
2022/11/07	9	67.54	2	67.50	67.90	7	7,224	0.10%
2022/11/04	3	66.40	0	0.00	66.70	3	7,204	0.04%
2022/11/03	0.4	67.11	1	66.90	66.80	-0.7	7,201	-0.01%
2022/11/02	4	66.68	2	66.85	67.30	2	7,170	0.03%
2022/11/01	5	66.84	0	0.00	67.00	5	7,129	0.07%
2022/10/28	2	68.05	0	0.00	67.70	2	7,089	0.03%
2022/10/24	1	69.30	0	0.00	69.30	1	7,399	0.01%
2022/10/21	1.1	68.99	0	0.00	68.80	1.1	7,461	0.01%
2022/10/20	2	69.65	0	0.00	70.00	2	7,496	0.03%
2022/10/18	3	69.97	0	0.00	70.70	3	7,313	0.04%
2022/10/14	1	72.50	0	0.00	72.50	1	7,234	0.01%
2022/10/13	12	72.63	0	0.00	72.50	12	7,278	0.16%
2022/10/12	0	0.00	2	73.40	73.80	-2	7,305	-0.03%
2022/10/11	2.1	73.15	0	0.00	73.00	2.1	7,327	0.03%
2022/10/07	6	75.38	2	75.90	74.80	4	7,235	0.06%
2022/10/06	1	76.20	1.2	77.30	76.00	-0.2	7,230	0.00%
2022/10/03	3	75.30	0	0.00	74.20	3	7,175	0.04%
2022/09/30	0	0.00	1	78.20	77.00	-1	7,246	-0.01%
2022/09/28	0	0.00	15	76.43	77.70	-15	7,308	-0.21%
2022/09/27	2	76.10	1	77.00	77.00	1	7,288	0.01%
2022/09/26	1	77.00	1	76.70	76.50	0	7,296	0.00%
2022/09/23	2	77.40	0	0.00	77.30	2	7,303	0.03%
2022/09/22	2	76.90	0	0.00	79.00	2	7,377	0.03%
2022/09/21	1	79.00	0	0.00	78.60	1	7,331	0.01%
2022/09/20	1.1	79.57	0	0.00	79.30	1.1	7,222	0.02%
2022/09/16	0	0.00	1	79.40	79.50	-1	7,106	-0.01%
2022/09/15	1	78.60	2	80.10	79.60	-1	7,002	-0.01%
2022/09/14	1	79.60	1	80.00	79.20	0	6,959	0.00%
2022/09/13	0.1	80.50	1	80.90	80.70	-0.9	6,946	-0.01%
2022/09/12	0	0.00	4	80.75	80.80	-4	6,924	-0.06%
2022/09/08	0	0.00	1	79.70	79.80	-1	6,982	-0.01%
2022/09/07	1	78.30	0	0.00	79.30	1	6,997	0.01%
2022/09/05	0	0.00	2	79.15	79.20	-2	6,969	-0.03%
2022/09/02	1	78.00	2	78.10	77.90	-1	6,956	-0.01%
2022/09/01	1	78.10	0	0.00	78.10	1	6,962	0.01%
2022/08/26	1	78.90	0	0.00	79.00	1	6,886	0.01%
2022/08/24	0	0.00	1	78.20	78.40	-1	6,917	-0.01%
2022/08/23	2	78.45	0	0.00	78.30	2	7,039	0.03%
2022/08/22	0.2	79.27	0	0.00	79.50	0.2	7,109	0.00%
2022/08/19	5	78.70	2	79.80	79.80	3	7,120	0.04%
2022/08/17	1	77.80	0	0.00	77.80	1	7,122	0.01%
2022/08/15	11	78.17	1	78.00	77.80	10	7,028	0.14%
2022/08/10	6	81.17	0	0.00	81.50	6	7,124	0.08%
2022/08/08	8	78.70	0	0.00	79.70	8	7,586	0.11%
2022/08/05	5	79.00	1	79.10	79.10	4	7,619	0.05%
2022/08/04	2	78.00	0	0.00	78.30	2	7,636	0.03%
2022/08/03	0	0.00	2	78.40	78.50	-2	7,635	-0.03%
2022/08/01	2	78.25	2	78.40	78.40	0	7,546	0.00%
2022/07/29	13	84.51	1	84.50	84.60	12	7,400	0.16%
2022/07/28	1	83.80	5	83.64	84.40	-4	7,262	-0.06%
2022/07/27	1	83.40	0	0.00	83.40	1	7,196	0.01%
2022/07/26	0	82.50	0	82.50	82.50	0	7,166	0.00%
2022/07/25	0	0.00	1	82.00	83.00	-1	7,161	-0.01%
2022/07/22	1	82.41	0	0.00	83.00	1	7,161	0.01%
2022/07/21	0	83.30	1	82.60	83.70	-1	7,118	-0.01%
2022/07/20	0	81.60	0	0.00	81.10	0	7,113	0.00%
2022/07/19	2	81.65	0	0.00	81.10	2	7,122	0.03%
2022/07/18	1	79.20	0	0.00	80.70	1	7,182	0.01%
2022/07/13	0	0.00	5	79.40	79.20	-5	7,323	-0.07%
2022/07/12	6	77.02	0	0.00	76.80	6	7,326	0.08%
2022/07/11	0	0.00	10	78.30	78.00	-10	7,300	-0.14%
2022/07/08	14	76.69	0	0.00	76.20	14	7,356	0.19%
2022/07/07	1	75.00	8	77.60	77.50	-7	7,269	-0.10%
2022/07/06	8	76.94	0	0.00	75.00	8	7,233	0.11%
2022/07/04	0	0.00	1	80.00	79.20	-1	7,258	-0.01%
2022/06/30	0	0.00	1	80.40	79.80	-1	7,404	-0.01%
2022/06/28	1	81.60	0	0.00	80.90	1	7,659	0.01%
2022/06/24	1	80.00	0	0.00	80.40	1	7,870	0.01%
2022/06/16	0	0.00	3	80.90	79.80	-3	7,752	-0.04%
2022/06/15	0	0.00	11	80.03	80.00	-11	7,838	-0.14%
2022/06/14	1	79.90	0	0.00	79.90	1	7,954	0.01%
2022/06/13	3	79.10	0	0.00	79.30	3	8,014	0.04%
2022/06/09	0	0.00	1	80.50	80.60	-1	8,023	-0.01%
2022/06/07	5	79.90	1	79.00	80.00	4	8,126	0.05%
2022/06/02	0	0.00	3	79.63	79.10	-3	8,344	-0.04%
2022/05/31	0	0.00	1	79.20	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	5	78.92	79.10	-5	8,301	-0.06%
2022/05/27	0.1	77.40	4	77.20	77.20	-3.9	8,252	-0.05%
2022/05/26	1	76.60	0	0.00	76.70	1	8,252	0.01%
2022/05/23	3	75.33	2	75.55	75.50	1	8,400	0.01%
2022/05/20	1	74.50	0	0.00	74.50	1	8,389	0.01%
2022/05/19	1	74.50	1	74.60	75.10	0	8,312	0.00%
2022/05/18	6	75.28	1.1	74.94	75.70	5	8,208	0.06%
2022/05/17	17	75.45	0	0.00	75.40	17	8,051	0.21%
2022/05/16	10	77.51	15	76.63	76.40	-5	7,882	-0.06%
2022/05/13	2	81.30	0	0.00	82.10	2	7,582	0.03%
2022/05/12	2	82.10	7	81.96	82.10	-5	7,552	-0.07%
2022/05/11	1	83.40	0	0.00	83.00	1	7,520	0.01%
2022/05/10	2	83.15	3	83.50	83.60	-1	7,542	-0.01%
2022/05/09	1	84.00	0	0.00	84.90	1	7,633	0.01%
2022/05/06	2	84.60	0	0.00	85.60	2	7,668	0.03%
2022/05/05	4	85.53	0	0.00	85.50	4	7,688	0.05%
2022/05/04	0	0.00	1	84.50	85.20	-1	7,699	-0.01%
2022/05/03	0	0.00	1	83.50	83.60	-1	7,777	-0.01%
2022/04/29	0	0.00	1	84.00	83.80	-1	7,810	-0.01%
2022/04/28	1	82.70	0	0.00	82.90	1	7,907	0.01%
2022/04/27	2	82.70	0	0.00	83.00	2	7,975	0.03%
2022/04/26	0	0.00	6	83.60	83.90	-6	8,007	-0.07%
2022/04/25	2	83.25	0	0.00	83.20	2	7,981	0.03%
2022/04/22	2	83.85	3	84.47	84.50	-1	7,911	-0.01%
2022/04/21	3	84.93	0	0.00	84.60	3	7,849	0.04%
2022/04/20	1	84.90	0	0.00	85.80	1	7,859	0.01%
2022/04/18	3	84.80	0	0.00	85.20	3	7,809	0.04%
2022/04/15	2	85.40	0	0.00	85.90	2	7,812	0.03%
2022/04/13	1	87.70	2	87.25	87.70	-1	7,858	-0.01%
2022/04/12	1	85.20	0	0.00	85.70	1	7,863	0.01%
2022/04/11	1	85.80	0.5	87.20	85.60	0.5	7,899	0.01%
2022/04/08	2	85.55	1	85.50	85.90	1	7,892	0.01%
2022/04/07	2	86.15	1	86.00	86.00	1	7,870	0.01%
2022/04/06	1	86.10	0	0.00	87.00	1	7,908	0.01%
2022/04/01	7	86.49	0	0.00	86.50	7	8,054	0.09%
2022/03/31	8	88.56	1.3	88.70	88.30	6.7	7,848	0.09%
2022/03/30	1	89.20	0	0.00	89.60	1	7,671	0.01%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/24	1	91.60	0	0.00	91.80	1	7,619	0.01%
2022/03/21	1	92.00	0	0.00	92.00	1	7,743	0.01%
2022/03/17	0	0.00	0.6	92.40	92.40	-0.6	7,714	-0.01%
2022/03/15	0.2	91.03	0	0.00	91.00	0.2	7,586	0.00%
2022/03/14	1	91.40	0	0.00	92.00	1	7,617	0.01%
2022/03/10	0	0.00	1	92.00	92.60	-1	7,640	-0.01%
2022/03/08	1.2	89.57	0	0.00	89.60	1.2	7,500	0.02%
2022/03/07	3	90.50	0	0.00	90.90	3	7,381	0.04%
2022/03/04	0	0.00	2	93.00	92.90	-2	7,407	-0.03%
2022/03/02	0	0.00	5	92.90	93.20	-5	7,441	-0.07%
2022/03/01	1	94.00	0	0.00	93.80	1	7,400	0.01%
2022/02/25	1	91.80	0	0.00	92.90	1	7,351	0.01%
2022/02/24	2.2	91.65	0	0.00	91.90	2.2	7,291	0.03%
2022/02/22	3	93.40	1	94.40	94.80	2	7,251	0.03%
2022/02/18	0	0.00	3	94.23	94.30	-3	7,274	-0.04%
2022/02/16	2.1	92.71	0	0.00	93.40	2.1	7,718	0.03%
2022/02/14	1.2	92.01	0	0.00	92.60	1.2	7,744	0.02%
2022/02/11	1	93.80	1	93.60	93.80	0	7,869	0.00%
2022/02/10	1	95.10	1	94.60	95.00	0	7,888	0.00%
2022/02/09	0	0.00	9	95.79	95.70	-9	7,903	-0.11%
2022/02/08	0.2	93.80	2	94.00	94.20	-1.8	7,810	-0.02%
2022/01/26	1.5	92.69	4	93.00	92.90	-2.5	7,746	-0.03%
2022/01/25	0	0.00	1	92.00	93.00	-1	7,756	-0.01%
2022/01/24	1	93.30	3	93.63	94.00	-2	7,671	-0.03%
2022/01/21	1	92.60	4	92.30	92.90	-3	7,617	-0.04%
2022/01/20	3	92.93	5	92.80	92.80	-2	7,494	-0.03%
2022/01/18	6	93.62	0	0.00	93.40	6	7,371	0.08%
2022/01/14	0	0.00	2	91.50	92.50	-2	7,282	-0.03%
2022/01/12	0	0.00	2	91.60	91.90	-2	7,196	-0.03%
2022/01/10	3	92.13	1	93.00	92.50	2	7,108	0.03%
2022/01/07	3	92.53	8	93.21	93.00	-5	7,097	-0.07%
2022/01/06	2	92.90	0	0.00	93.30	2	7,039	0.03%
2022/01/05	1	92.90	0	0.00	93.50	1	6,993	0.01%
2022/01/04	2	93.05	0	0.00	93.50	2	6,997	0.03%
2022/01/03	2	94.00	1.2	93.93	93.70	0.9	6,912	0.01%
2021/12/30	4	95.10	2	94.85	94.70	2	6,892	0.03%
2021/12/29	21	94.63	12	94.45	94.60	9	6,822	0.13%
2021/12/28	7	93.87	7.2	94.23	94.70	-0.2	6,688	0.00%
2021/12/27	1	91.20	1	91.50	91.40	0	6,417	0.00%
2021/12/24	2	90.40	2	90.40	90.50	0	6,430	0.00%
2021/12/23	2.3	90.27	0	0.00	90.30	2.3	6,459	0.04%
2021/12/22	1	89.80	0	0.00	90.00	1	6,490	0.02%
2021/12/21	0	0.00	1	89.20	89.30	-1	6,476	-0.02%
2021/12/20	1	88.00	0	0.00	87.80	1	6,421	0.02%
2021/12/17	3	89.20	0	0.00	88.90	3	6,429	0.05%
2021/12/16	2	90.00	1	89.90	90.10	1	6,493	0.02%
2021/12/15	1	88.40	1	89.00	88.80	0	6,545	0.00%
2021/12/14	0	0.00	5	89.10	89.30	-5	6,669	-0.07%
2021/12/13	1	89.40	0	0.00	88.70	1	6,598	0.02%
2021/12/10	1	89.30	0.1	89.40	89.30	1	6,574	0.01%
2021/12/09	0	0.00	5	88.72	89.00	-5	6,519	-0.08%
2021/12/08	0	0.00	1	89.00	88.40	-1	6,494	-0.02%
2021/12/07	0	0.00	4	87.15	87.90	-4	6,499	-0.06%
2021/12/06	0	0.00	1	87.80	87.30	-1	6,462	-0.02%
2021/12/03	0	0.00	5	88.40	87.80	-5	6,465	-0.08%
2021/12/01	1	87.70	0	0.00	87.90	1	6,352	0.02%
2021/11/30	1	87.80	4	86.70	85.90	-3	6,298	-0.05%
2021/11/29	0	0.00	1	86.80	86.60	-1	6,121	-0.02%
2021/11/26	1	87.00	1	86.60	86.60	0	6,109	0.00%
2021/11/24	1	87.00	2	87.30	87.00	-1	6,214	-0.02%
2021/11/23	1	86.00	1	87.40	87.60	0	6,215	0.00%
2021/11/22	0	0.00	2	86.75	86.50	-2	6,165	-0.03%
2021/11/19	3	87.13	3	87.07	86.90	0	6,152	0.00%
2021/11/18	0	0.00	1	88.00	88.30	-1	6,090	-0.02%
2021/11/17	6	88.12	2.1	87.43	88.50	3.9	6,087	0.06%
2021/11/16	1	88.30	10	88.14	88.60	-9	6,057	-0.15%
2021/11/15	11	85.85	8	85.74	86.00	3	5,885	0.05%
2021/11/12	0	0.00	4	83.00	83.00	-4	5,764	-0.07%
2021/11/11	1	82.50	1	82.50	82.50	0	5,807	0.00%
2021/11/10	4	82.83	2.5	82.76	82.80	1.5	5,945	0.03%
2021/11/09	1	80.50	0	0.00	81.10	1	5,960	0.02%
2021/11/08	3	81.13	2	80.55	81.50	1	5,963	0.02%
2021/11/05	0	0.00	5	79.72	80.00	-5	5,955	-0.08%
2021/11/03	3	79.00	0	0.00	79.10	3	5,985	0.05%
2021/11/02	1	79.30	1.2	79.16	79.20	-0.2	6,033	0.00%
2021/10/28	1	78.70	0	0.00	78.90	1	6,376	0.02%
2021/10/25	0	0.00	3	78.47	77.90	-3	6,709	-0.04%
2021/10/21	4	77.80	1	77.70	77.90	3	7,033	0.04%
2021/10/20	0	0.00	1	78.30	78.40	-1	7,473	-0.01%
2021/10/19	1	79.00	0	0.00	79.40	1	7,685	0.01%
2021/10/18	2	79.10	3	79.10	78.90	-1	7,828	-0.01%
2021/10/15	0	0.00	1	79.30	78.40	-1	7,969	-0.01%
2021/10/14	1	78.40	7	78.46	78.90	-6	8,014	-0.07%
2021/10/13	0	0.00	4	77.95	77.40	-4	8,055	-0.05%
2021/10/07	2	78.10	2	78.50	78.10	0	8,317	0.00%
2021/10/06	1	77.00	1.1	77.30	77.50	-0.1	8,332	0.00%
2021/10/04	2	77.60	6	77.42	77.30	-4	8,509	-0.05%
2021/09/29	0.1	76.80	0.1	76.70	76.70	-0.1	8,640	0.00%
2021/09/27	0	0.00	1	78.40	78.20	-1	8,780	-0.01%
2021/09/24	0.1	78.80	0	0.00	78.40	0.1	8,891	0.00%
2021/09/23	0	0.00	7	79.10	79.50	-7	8,853	-0.08%
2021/09/22	3	76.40	1	76.60	78.40	2	8,773	0.02%
2021/09/17	0.5	77.12	5	77.46	77.90	-4.5	8,694	-0.05%
2021/09/15	0	0.00	1	76.50	75.90	-1	8,810	-0.01%
2021/09/14	0	0.00	1	75.60	75.70	-1	8,897	-0.01%
2021/09/13	2	74.95	0	0.00	75.20	2	9,109	0.02%
2021/09/10	9	74.58	4	74.55	74.90	5	9,193	0.05%
2021/09/09	3	75.30	3	75.90	76.00	0	9,279	0.00%
2021/09/06	0	0.00	2	76.80	76.80	-2	9,718	-0.02%
2021/09/03	0	0.00	7	77.23	77.40	-7	9,797	-0.07%
2021/09/02	2	77.00	0	0.00	77.10	2	9,933	0.02%
2021/09/01	1	77.90	0	0.00	78.00	1	10,141	0.01%
2021/08/31	0	0.00	1	77.50	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	14	77.00	77.50	-14	10,180	-0.14%
2021/08/26	2	76.20	1	76.70	76.30	1	10,407	0.01%
2021/08/25	0	0.00	2	77.00	77.00	-2	10,580	-0.02%
2021/08/23	0	0.00	11	76.14	75.90	-11	10,719	-0.10%
2021/08/20	4	75.73	0	0.00	75.60	4	10,840	0.04%
2021/08/19	1.5	74.57	0	0.00	74.90	1.5	11,356	0.01%
2021/08/18	4	74.38	0	0.00	75.20	4	11,484	0.03%
2021/08/17	4	73.90	2	73.70	73.70	2	11,478	0.02%
2021/08/16	2	72.90	1	73.00	73.20	1	11,444	0.01%
2021/08/13	16.6	74.06	0	0.00	73.70	16.6	11,420	0.15%
2021/08/12	1	76.00	1	76.20	76.00	0	11,377	0.00%
2021/08/11	2	76.20	2	76.40	76.40	0	11,433	0.00%
2021/08/10	0	0.00	2.3	77.08	77.10	-2.3	11,563	-0.02%
2021/08/09	5	76.74	2	76.50	77.50	3	11,738	0.03%
2021/08/06	2.1	77.08	0	0.00	77.10	2.1	11,850	0.02%
2021/08/05	3	76.57	1	76.50	76.40	2	12,015	0.02%
2021/08/04	8.3	76.42	3	76.47	76.20	5.3	12,291	0.04%
2021/08/03	4	76.95	3	77.07	77.40	1	12,231	0.01%
2021/08/02	1	78.20	2	77.95	78.00	-1	12,165	-0.01%
2021/07/30	15.2	77.39	5	77.30	77.30	10.2	12,196	0.08%
2021/07/29	7	78.66	0	0.00	78.40	7	12,203	0.06%
2021/07/28	5	79.06	0	0.00	79.00	5	12,184	0.04%
2021/07/27	2	79.70	1	79.70	80.40	1	12,188	0.01%
2021/07/26	24.2	81.20	0	0.00	80.90	24.2	12,102	0.20%
2021/07/23	19	89.71	1	89.20	89.40	18	11,689	0.15%
2021/07/22	2	89.90	0	0.00	90.00	2	11,501	0.02%
2021/07/21	2	90.60	1	90.20	90.30	1	11,469	0.01%
2021/07/20	4	90.58	1	90.70	91.00	3	11,325	0.03%
2021/07/19	0	0.00	1	90.10	90.70	-1	11,315	-0.01%
2021/07/16	1	89.40	0	0.00	91.40	1	11,385	0.01%
2021/07/15	0	0.00	2	90.30	89.40	-2	11,377	-0.02%
2021/07/14	4	90.50	9	90.43	89.90	-5	11,334	-0.04%
2021/07/13	1	91.40	2	91.55	91.80	-1	11,261	-0.01%
2021/07/12	1	90.90	3	91.07	91.30	-2	11,292	-0.02%
2021/07/09	3	90.20	7	90.53	90.50	-4	11,276	-0.04%
2021/07/08	0	0.00	3.1	90.43	90.60	-3.1	11,313	-0.03%
2021/07/07	1	89.70	2	89.55	89.50	-1	11,381	-0.01%
2021/07/06	2	89.85	2	90.80	89.50	0	11,376	0.00%
2021/07/05	2	90.45	1	90.50	90.20	1	11,361	0.01%
2021/07/02	3	88.97	7	88.50	88.90	-4	11,314	-0.04%
2021/07/01	0	0.00	3	88.40	88.20	-3	11,283	-0.03%
2021/06/30	6	87.30	0	0.00	87.50	6	11,193	0.05%
2021/06/29	6	86.93	9	86.70	86.90	-3	11,209	-0.03%
2021/06/28	7	87.51	0	0.00	87.70	7	11,449	0.06%
2021/06/25	4	87.40	2	87.60	87.30	2	11,570	0.02%
2021/06/22	2.2	86.45	1	86.20	86.20	1.2	11,458	0.01%
2021/06/21	1	87.10	2	87.40	87.10	-1	11,292	-0.01%
2021/06/18	0.1	87.40	2	87.25	87.00	-2	11,370	-0.02%
2021/06/17	2	87.00	0	0.00	87.60	2	11,245	0.02%
2021/06/16	2	88.00	27	88.10	88.30	-25	11,237	-0.22%
2021/06/15	34	86.86	0	0.00	87.10	34	11,287	0.30%
2021/06/11	2	86.10	1	86.00	86.00	1	11,244	0.01%
2021/06/10	2	85.10	0	0.00	85.10	2	11,254	0.02%
2021/06/09	10	85.62	6	85.50	85.10	4	11,197	0.04%
2021/06/08	2	87.70	0	0.00	86.70	2	11,121	0.02%
2021/06/07	4	86.60	1	86.90	87.00	3	11,106	0.03%
2021/06/04	1	87.10	0	0.00	87.10	1	11,104	0.01%
2021/06/03	6	87.65	0	0.00	87.80	6	11,145	0.05%
2021/06/01	7	90.11	1	90.70	89.90	6	11,019	0.05%
2021/05/31	5	89.06	6	89.05	89.70	-1	11,062	-0.01%
2021/05/28	1	86.80	0	0.00	87.90	1	11,048	0.01%
2021/05/26	2	87.35	0	0.00	87.20	2	10,593	0.02%
2021/05/25	2	88.25	1	87.90	87.90	1	10,510	0.01%
2021/05/24	6	88.30	0	0.00	87.90	6	10,469	0.06%
2021/05/19	2	89.70	0	0.00	89.50	2	10,440	0.02%
2021/05/18	4	89.50	1	89.90	90.00	3	10,478	0.03%
2021/05/17	1	88.10	8	88.09	88.30	-7	10,558	-0.07%
2021/05/14	2	90.25	12	90.37	90.30	-10	10,414	-0.10%
2021/05/13	0	0.00	2	88.70	88.10	-2	10,258	-0.02%
2021/05/12	0	0.00	10	90.10	87.90	-10	10,164	-0.10%
2021/05/11	3	91.83	3	93.00	91.50	0	10,012	0.00%
2021/05/10	5	95.50	1	94.80	94.50	4	9,947	0.04%
2021/05/07	1	93.00	0	0.00	95.40	1	10,007	0.01%
2021/05/06	3	93.27	0	0.00	93.00	3	10,012	0.03%
2021/05/05	1	94.60	0.9	94.49	94.10	0.1	9,907	0.00%
2021/05/04	2	95.10	4.7	95.15	94.30	-2.7	9,895	-0.03%
2021/05/03	1	96.91	0	0.00	96.20	1	9,850	0.01%
2021/04/29	1	98.30	3	98.00	98.40	-2	9,793	-0.02%
2021/04/28	2	97.40	4	97.93	97.60	-2	9,796	-0.02%
2021/04/27	14	97.94	0	0.00	97.40	14	9,875	0.14%
2021/04/26	0	0.00	3	98.47	98.80	-3	9,825	-0.03%
2021/04/23	2	97.10	1	97.50	97.60	1	9,893	0.01%
2021/04/22	1	97.80	0	0.00	97.20	1	9,913	0.01%
2021/04/21	1	97.60	0	0.00	97.80	1	9,885	0.01%
2021/04/20	2	97.65	1	98.00	98.00	1	9,976	0.01%
2021/04/19	3	97.07	1	97.30	97.30	2	9,987	0.02%
2021/04/16	1	97.00	1	97.10	97.90	0	10,011	0.00%
2021/04/15	2	95.60	0	0.00	95.90	2	10,014	0.02%
2021/04/14	5	95.60	3	96.90	96.00	2	10,014	0.02%
2021/04/13	8	95.83	3	95.80	95.90	5	10,058	0.05%
2021/04/12	1	98.00	4	98.50	97.40	-3	10,139	-0.03%
2021/04/09	2	98.00	0	0.00	97.90	2	10,199	0.02%
2021/04/08	1	98.90	0	0.00	98.80	1	10,104	0.01%
2021/04/07	1	99.00	0.1	99.20	99.00	0.9	10,058	0.01%
2021/04/06	0	0.00	1	99.30	99.30	-1	9,994	-0.01%
2021/04/01	3	99.83	3	99.00	99.00	0	10,014	0.00%
2021/03/31	5	99.66	29	99.00	98.00	-24	9,944	-0.24%
2021/03/30	0	0.00	1.1	97.73	99.00	-1.1	9,625	-0.01%
2021/03/29	3.1	97.52	5	97.90	98.00	-1.9	9,494	-0.02%
2021/03/26	1	94.10	0	0.00	94.00	1	9,377	0.01%
2021/03/25	1	92.80	1	93.10	93.00	0	9,391	0.00%
2021/03/24	3	93.63	2	93.70	93.70	1	9,444	0.01%
2021/03/23	5	93.72	4	93.45	93.40	1	9,436	0.01%
2021/03/22	2	90.90	2	90.50	90.80	0	9,384	0.00%
2021/03/19	1	90.90	1	90.70	89.40	0	9,490	0.00%
2021/03/18	1	93.70	7	90.66	91.50	-6	9,412	-0.06%
2021/03/17	1	88.50	6.1	88.75	88.60	-5.1	9,292	-0.05%
2021/03/16	1.1	88.93	1	89.50	89.50	0.1	9,331	0.00%
2021/03/15	1	88.90	0	0.00	88.90	1	9,314	0.01%
2021/03/12	0	0.00	9.1	87.66	88.50	-9.1	9,404	-0.10%
2021/03/11	0	0.00	3	86.40	86.80	-3	9,511	-0.03%
2021/03/10	2	85.70	1	85.70	85.70	1	9,556	0.01%
2021/03/09	4	84.15	9	85.53	85.50	-5	9,543	-0.05%
2021/03/08	5	85.16	2	86.00	85.00	3	9,506	0.03%
2021/03/05	1	84.70	3	85.33	85.50	-2	9,449	-0.02%
2021/03/04	1	85.60	0	0.00	85.20	1	9,598	0.01%
2021/03/03	3	85.53	5	86.50	85.60	-2	9,540	-0.02%
2021/03/02	0	0.00	1	86.30	86.00	-1	9,484	-0.01%
2021/02/26	7	85.10	0	0.00	85.00	7	9,466	0.07%
2021/02/25	0	0.00	6	86.45	87.00	-6	9,354	-0.06%
2021/02/24	4.1	85.60	0	0.00	85.50	4.1	9,362	0.04%
2021/02/23	5	86.24	3	86.50	86.70	2	9,288	0.02%
2021/02/22	6	87.78	4	88.58	87.30	2	9,305	0.02%
2021/02/19	6	88.05	0	0.00	88.20	6	9,357	0.06%
2021/02/18	0	0.00	1	88.70	88.90	-1	9,557	-0.01%
2021/02/17	6	87.97	11	88.08	88.70	-5	9,739	-0.05%
2021/02/05	1	84.90	2.1	84.90	85.10	-1.1	9,556	-0.01%
2021/02/04	0	0.00	4	84.95	84.50	-4	9,595	-0.04%
2021/02/03	5	84.94	6	85.42	85.50	-1	9,737	-0.01%
2021/02/02	4	84.90	2	84.75	84.60	2	9,766	0.02%
2021/02/01	0	0.00	2	82.00	82.50	-2	9,634	-0.02%
2021/01/29	2	82.35	1	82.00	80.70	1	9,623	0.01%
2021/01/28	3	82.30	2	83.85	82.80	1	9,571	0.01%
2021/01/27	1	84.10	0	0.00	84.10	1	9,501	0.01%
2021/01/26	2	83.45	1	83.10	83.00	1	9,472	0.01%
2021/01/25	0	0.00	1	83.60	84.30	-1	9,428	-0.01%
2021/01/22	2	82.50	1	82.50	82.40	1	9,397	0.01%
2021/01/20	4	81.28	1	80.60	81.20	3	9,356	0.03%
2021/01/19	10	83.48	1	83.50	82.60	9	9,215	0.10%
2021/01/18	0	0.00	4	83.00	83.20	-4	9,152	-0.04%
2021/01/15	1	85.70	10	86.55	85.00	-9	9,070	-0.10%
2021/01/14	3	85.87	8.8	86.40	85.60	-5.8	9,068	-0.06%
2021/01/13	0	0.00	1	85.00	86.10	-1	9,146	-0.01%
2021/01/11	3	84.30	1	83.90	84.90	2	8,902	0.02%
2021/01/06	0	0.00	4	84.00	83.90	-4	8,743	-0.05%
2021/01/05	4	84.55	2	84.50	84.70	2	8,604	0.02%
2021/01/04	0	0.00	9	80.72	81.10	-9	8,528	-0.11%
2020/12/31	0	0.00	1.2	80.64	80.90	-1.2	8,497	-0.01%
2020/12/29	2	80.15	0	0.00	80.40	2	8,652	0.02%
2020/12/28	2	80.30	1	80.40	80.90	1	8,742	0.01%
2020/12/25	0.5	79.80	16	79.27	79.80	-15.5	8,747	-0.18%
2020/12/24	0	0.00	6	78.80	78.80	-6	8,771	-0.07%
2020/12/22	2	78.80	0	0.00	78.30	2	8,858	0.02%
2020/12/21	0	0.00	1	79.50	79.50	-1	8,970	-0.01%
2020/12/18	1	78.00	1	79.40	78.90	0	8,955	0.00%
2020/12/17	2	77.80	0	0.00	77.70	2	8,897	0.02%
2020/12/16	0	0.00	3	78.30	78.90	-3	8,902	-0.03%
2020/12/15	11	78.92	2	78.00	77.60	9	8,883	0.10%
2020/12/14	1	80.10	0	0.00	79.90	1	8,805	0.01%
2020/12/11	1	80.00	1.2	81.18	81.10	-0.2	8,842	0.00%
2020/12/10	1	80.60	0	0.00	80.60	1	8,842	0.01%
2020/12/09	0	0.00	8	81.73	81.90	-8	8,812	-0.09%
2020/12/08	0	0.00	1	81.40	81.90	-1	8,816	-0.01%
2020/12/07	1	81.20	11	81.15	81.40	-10	8,781	-0.11%
2020/12/04	0	0.00	2	78.70	79.00	-2	8,731	-0.02%
2020/12/02	2	77.95	0	0.00	77.80	2	8,777	0.02%
2020/11/30	3	76.47	0	0.00	77.00	3	9,025	0.03%
2020/11/27	3	77.00	0	0.00	77.70	3	8,910	0.03%
2020/11/24	1	77.40	5	77.22	77.40	-4	9,343	-0.04%
2020/11/23	0	0.00	2	77.20	77.50	-2	9,412	-0.02%
2020/11/20	1	76.40	0	0.00	76.50	1	9,474	0.01%
2020/11/19	0	0.00	1	76.70	76.50	-1	9,607	-0.01%
2020/11/17	2	75.20	2	75.80	75.60	0	9,711	0.00%
2020/11/16	1	74.10	15	75.39	76.10	-14	9,609	-0.15%
2020/11/13	5	71.42	1	71.60	71.50	4	9,399	0.04%
2020/11/12	4.2	72.19	0	0.00	71.10	4.2	9,508	0.04%
2020/11/11	3.2	71.77	0	0.00	71.60	3.2	9,776	0.03%
2020/11/10	5	72.40	0	0.00	72.10	5	10,285	0.05%
2020/11/09	0	0.00	1	74.30	74.00	-1	10,186	-0.01%
2020/11/04	0	0.00	5	73.00	72.70	-5	10,234	-0.05%
2020/10/30	0	0.00	1	72.20	72.00	-1	10,570	-0.01%
2020/10/29	2	71.50	3	72.03	72.00	-1	10,709	-0.01%
2020/10/28	2	73.00	4	72.80	73.10	-2	11,171	-0.02%
2020/10/27	0	0.00	0.1	72.50	72.30	-0.1	11,422	0.00%
2020/10/26	2	72.30	0	0.00	72.20	2	11,688	0.02%
2020/10/22	2	71.70	1	71.50	72.10	1	12,018	0.01%
2020/10/21	6	71.97	2	72.00	71.20	4	12,064	0.03%
2020/10/20	1	73.60	0	0.00	73.20	1	12,033	0.01%
2020/10/19	0	0.00	10	73.20	73.20	-10	12,131	-0.08%
2020/10/16	0	0.00	2	73.60	73.20	-2	12,310	-0.02%
2020/10/15	2	73.50	6	73.38	74.10	-4	12,446	-0.03%
2020/10/14	0	0.00	1	73.90	73.90	-1	12,488	-0.01%
2020/10/13	0	0.00	1	73.30	73.90	-1	12,523	-0.01%
2020/10/12	7	73.56	2	74.85	73.30	5	12,524	0.04%
2020/10/08	1	74.40	1	74.60	74.90	0	12,487	0.00%
2020/10/05	4	74.35	0	0.00	74.00	4	12,462	0.03%
2020/09/30	8	75.03	6	75.32	75.60	2	12,565	0.02%
2020/09/29	4	74.78	1	74.90	74.50	3	12,691	0.02%
2020/09/28	1	73.50	0	0.00	74.20	1	12,869	0.01%
2020/09/25	1	72.90	4	74.00	73.40	-3	12,891	-0.02%
2020/09/24	16	73.44	1	73.20	73.00	15	12,957	0.12%
2020/09/22	2	75.60	4	76.05	75.60	-2	12,953	-0.02%
2020/09/21	0	0.00	1	77.70	76.30	-1	12,971	-0.01%
2020/09/18	3	77.87	1	77.80	78.10	2	12,990	0.02%
2020/09/17	2	79.15	0	0.00	78.60	2	12,934	0.02%
2020/09/16	1	78.40	4	78.48	78.80	-3	12,932	-0.02%
2020/09/15	6	77.85	0	0.00	78.30	6	12,879	0.05%
2020/09/14	0	0.00	3	76.90	78.10	-3	13,055	-0.02%
2020/09/11	0	0.00	3	75.97	76.40	-3	13,037	-0.02%
2020/09/10	4	75.88	1	76.20	75.90	3	13,027	0.02%
2020/09/09	2	73.25	0	0.00	74.40	2	12,966	0.02%
2020/09/08	2	74.85	0	0.00	74.90	2	12,882	0.02%
2020/09/07	6	75.95	0	0.00	75.60	6	12,933	0.05%
2020/09/04	6	76.03	2	76.95	76.80	4	12,942	0.03%
2020/09/03	2	78.30	1	78.50	77.80	1	12,885	0.01%
2020/09/02	4	77.65	1	78.50	77.80	3	12,886	0.02%
2020/08/31	13	77.01	2	77.90	77.00	11	12,903	0.09%
2020/08/28	7	77.16	1	76.60	77.20	6	12,954	0.05%
2020/08/25	0	0.00	2	78.90	78.90	-2	12,698	-0.02%
2020/08/24	2	77.50	6	77.50	77.60	-4	12,887	-0.03%
2020/08/21	13	78.21	3	78.10	77.90	10	12,956	0.08%
2020/08/20	3	78.77	1	78.50	78.90	2	12,806	0.02%
2020/08/19	0	0.00	1	82.10	81.50	-1	12,699	-0.01%
2020/08/18	6	84.13	0	0.00	82.20	6	12,622	0.05%
2020/08/17	10	83.32	20.8	84.20	84.30	-10.8	12,514	-0.09%
2020/08/14	1	81.40	11	78.42	81.00	-10	12,346	-0.08%
2020/08/12	2	74.30	0	0.00	74.20	2	12,023	0.02%
2020/08/11	2	75.80	20	76.00	75.30	-18	12,153	-0.15%
2020/08/10	6	76.48	1	77.00	76.30	5	12,249	0.04%
2020/08/07	2	76.55	3	76.50	76.00	-1	12,208	-0.01%
2020/08/06	3	76.33	1	77.10	76.20	2	12,168	0.02%
2020/08/05	1	77.40	15	76.09	77.40	-14	12,172	-0.12%
2020/08/04	8	74.25	3	74.50	75.30	5	12,104	0.04%
2020/08/03	57	74.82	1	73.60	73.60	56	12,008	0.47%
2020/07/31	4	82.23	8	82.48	81.80	-4	11,533	-0.03%
2020/07/30	3	81.73	2	82.05	82.10	1	11,323	0.01%
2020/07/29	1	80.30	0	0.00	80.60	1	11,158	0.01%
2020/07/28	5	79.28	10	79.35	79.70	-5	11,103	-0.05%
2020/07/27	1	80.00	2	80.60	79.80	-1	11,094	-0.01%
2020/07/24	6	79.85	0	0.00	79.90	6	11,074	0.05%
2020/07/22	3	81.87	2	81.70	82.00	1	10,998	0.01%
2020/07/21	0	0.00	3	79.93	79.90	-3	10,836	-0.03%
2020/07/16	0	0.00	2	78.85	78.00	-2	10,654	-0.02%
2020/07/14	0	0.00	6	77.30	77.50	-6	10,707	-0.06%
2020/07/13	0	0.00	3	77.60	77.80	-3	10,794	-0.03%
2020/07/10	0	0.00	4	77.03	77.00	-4	10,911	-0.04%
2020/07/09	1	77.70	3	77.70	76.70	-2	10,920	-0.02%
2020/07/08	3	76.27	2	76.60	76.70	1	10,724	0.01%
2020/07/07	0	0.00	4	75.63	75.80	-4	10,542	-0.04%
2020/07/06	2	75.40	0	0.00	75.40	2	10,463	0.02%
2020/07/03	1	73.60	2	74.10	74.00	-1	10,420	-0.01%
2020/07/02	1	72.70	28	72.72	72.60	-27	10,430	-0.26%
2020/07/01	1	71.10	1	71.60	71.60	0	10,495	0.00%
2020/06/30	1	70.70	0	0.00	71.00	1	10,472	0.01%
2020/06/29	0	0.00	0.8	70.40	70.90	-0.8	10,495	-0.01%
2020/06/24	0	0.00	1	71.00	70.90	-1	10,487	-0.01%
2020/06/19	13	70.38	1	70.60	69.60	12	10,567	0.11%
2020/06/18	0	0.00	1	68.80	68.80	-1	10,429	-0.01%
2020/06/17	0	0.00	1	68.50	68.10	-1	10,428	-0.01%
2020/06/15	1	67.00	1	67.20	67.00	0	10,757	0.00%
2020/06/12	6	67.87	0	0.00	67.80	6	10,815	0.06%
2020/06/11	1	69.60	2	69.95	69.70	-1	10,837	-0.01%
2020/06/10	1	70.00	6	71.00	69.80	-5	10,951	-0.05%
2020/06/09	3	70.33	1.1	70.59	70.80	1.9	11,106	0.02%
2020/06/08	4	69.33	2	69.60	70.80	2	11,108	0.02%
2020/06/04	6	71.75	3	71.37	71.50	3	10,875	0.03%
2020/06/03	0	0.00	1	70.10	70.10	-1	10,709	-0.01%
2020/06/02	1	70.10	5	69.88	69.90	-4	10,652	-0.04%
2020/06/01	1	70.10	0	0.00	69.90	1	10,659	0.01%
2020/05/29	4	69.03	141	69.13	70.00	-137	10,575	-1.30%	大賣/鉅額交易
2020/05/28	0	0.00	2	69.10	69.50	-2	10,309	-0.02%
2020/05/27	3	69.27	1	69.00	69.00	2	10,332	0.02%
2020/05/26	0	0.00	3	69.50	69.50	-3	10,280	-0.03%
2020/05/25	1	68.40	1	69.20	69.00	0	10,238	0.00%
2020/05/22	4	69.30	4	69.60	68.70	0	10,230	0.00%
2020/05/21	0	0.00	1	69.90	69.80	-1	10,199	-0.01%
2020/05/20	3	68.97	2	68.00	68.30	1	10,018	0.01%
2020/05/19	3	68.63	8	68.38	68.30	-5	9,918	-0.05%
2020/05/18	3	65.30	8	66.60	66.50	-5	9,645	-0.05%
2020/05/15	5	65.22	8	65.00	65.20	-3	9,558	-0.03%
2020/05/14	0	0.00	2	65.10	65.00	-2	9,430	-0.02%
2020/05/12	0	0.00	2	65.90	65.60	-2	9,396	-0.02%
2020/05/08	2	64.90	1	65.70	64.90	1	9,201	0.01%
2020/05/07	1	64.50	1	64.40	64.50	0	9,122	0.00%
2020/05/06	0	0.00	4	64.53	64.50	-4	9,119	-0.04%
2020/05/05	4	64.00	3	64.50	64.00	1	9,102	0.01%
2020/05/04	30	63.80	35	63.89	64.00	-5	9,112	-0.05%
2020/04/30	0	0.00	8	64.33	64.90	-8	9,065	-0.09%
2020/04/29	2	63.30	1	63.50	63.20	1	9,024	0.01%
2020/04/28	0	0.00	2	63.00	62.80	-2	9,031	-0.02%
2020/04/27	0	0.00	1	62.90	62.50	-1	9,240	-0.01%
2020/04/24	0	0.00	1	63.00	62.40	-1	9,158	-0.01%
2020/04/23	1	63.10	2	62.95	62.90	-1	9,184	-0.01%
2020/04/22	4	61.80	0	0.00	62.00	4	9,218	0.04%
2020/04/20	1	63.10	0	0.00	63.10	1	9,255	0.01%
2020/04/17	4	62.88	1	63.90	62.80	3	9,213	0.03%
2020/04/16	3	63.13	2	63.50	63.10	1	9,151	0.01%
2020/04/14	0	0.00	4	63.10	63.70	-4	8,926	-0.04%
2020/04/13	0	0.00	0.1	61.90	61.90	-0.1	8,966	0.00%
2020/04/10	0	0.00	1	62.40	61.80	-1	9,146	-0.01%
2020/04/09	13	62.42	6	62.32	61.80	7	9,205	0.08%
2020/04/07	2	63.40	0	0.00	62.80	2	9,098	0.02%
2020/04/06	3	63.10	18	62.89	62.80	-15	8,983	-0.17%
2020/04/01	1	59.90	0	0.00	59.70	1	8,814	0.01%
2020/03/31	3	61.07	3	61.03	60.20	0	8,770	0.00%
2020/03/30	1	59.40	2	59.40	59.60	-1	8,685	-0.01%
2020/03/27	1	60.20	2	60.65	60.20	-1	8,675	-0.01%
2020/03/26	0	0.00	5	60.20	60.10	-5	8,689	-0.06%
2020/03/25	0	0.00	5	60.00	59.60	-5	8,803	-0.06%
2020/03/24	1	56.90	15	56.12	57.30	-14	8,929	-0.16%
2020/03/23	1	53.00	1	53.20	52.60	0	8,897	0.00%
2020/03/20	1	54.70	1	53.00	54.80	0	8,887	0.00%
2020/03/19	2	52.60	4	52.23	51.70	-2	8,766	-0.02%
2020/03/18	15	55.27	6	55.93	55.00	9	8,620	0.10%
2020/03/17	2	56.90	9	56.28	56.20	-7	8,555	-0.08%
2020/03/16	12	57.38	0	0.00	57.30	12	8,356	0.14%
2020/03/13	5	55.78	22	59.90	60.60	-17	8,140	-0.21%
2020/03/12	16	58.88	4	58.85	58.80	12	7,817	0.15%
2020/03/11	0	0.00	3	60.87	60.70	-3	7,659	-0.04%
2020/03/10	9	60.23	12	60.48	60.50	-3	7,678	-0.04%
2020/03/09	23	60.57	15	61.03	60.50	8	7,618	0.11%
2020/03/06	0	0.00	1	61.80	61.80	-1	7,573	-0.01%
2020/03/03	0	0.00	9	61.80	61.60	-9	7,718	-0.12%
2020/03/02	2	60.40	2	61.20	61.60	0	7,753	0.00%
2020/02/27	2	62.10	1	62.70	62.00	1	7,900	0.01%
2020/02/18	5	62.20	7	63.00	63.10	-2	8,596	-0.02%
2020/02/12	0	0.00	33	64.49	64.30	-33	9,120	-0.36%
2020/02/10	1	63.40	20	63.10	63.50	-19	9,239	-0.21%
2020/02/07	0	0.00	4	63.33	63.70	-4	9,349	-0.04%
2020/02/06	1	63.00	2	63.40	63.50	-1	9,619	-0.01%
2020/02/05	2	62.15	1	62.60	62.20	1	9,853	0.01%
2020/02/04	1	61.60	6	61.55	61.80	-5	9,904	-0.05%
2020/02/03	15	60.70	5	60.94	61.10	10	9,921	0.10%
2020/01/31	4	62.33	61	62.59	62.00	-57	9,829	-0.58%
2020/01/30	4	61.83	10	62.35	61.60	-6	9,859	-0.06%
2020/01/20	2	64.90	1	65.00	65.00	1	9,649	0.01%
2020/01/15	1	64.70	1	64.90	64.60	0	10,200	0.00%
2020/01/13	2	63.20	1	63.90	64.10	1	10,645	0.01%
2020/01/10	0	0.00	5	63.82	64.00	-5	10,980	-0.05%
2020/01/08	1	61.90	5	62.58	62.40	-4	11,228	-0.04%
2020/01/07	6	62.25	10	62.11	62.60	-4	11,298	-0.04%
2020/01/06	7	62.16	3	62.63	63.00	4	11,277	0.04%
2020/01/03	1	64.00	0	0.00	64.20	1	11,123	0.01%
2020/01/02	4	63.85	0	0.00	64.00	4	11,110	0.04%
2019/12/31	1	64.30	6	64.17	64.30	-5	11,087	-0.05%
2019/12/30	12	64.56	0	0.00	64.50	12	11,089	0.11%
2019/12/27	0	0.00	2	64.45	64.60	-2	11,206	-0.02%
2019/12/25	1	64.30	11	64.41	64.20	-10	11,349	-0.09%
2019/12/24	0	0.00	8	64.40	64.20	-8	11,358	-0.07%
2019/12/20	2	64.45	0	0.00	64.00	2	11,325	0.02%
2019/12/19	40	63.55	13	64.08	64.20	27	11,254	0.24%
2019/12/18	0	0.00	4	62.70	62.90	-4	11,153	-0.04%
2019/12/17	1	62.20	0	0.00	62.10	1	11,092	0.01%
2019/12/16	4	61.58	2	61.80	62.30	2	11,026	0.02%
2019/12/13	0	0.00	1	62.30	62.20	-1	10,920	-0.01%
2019/12/12	4	61.50	12	62.01	62.00	-8	10,841	-0.07%
2019/12/09	11	61.05	1	61.40	61.50	10	10,730	0.09%
2019/12/06	1	61.40	1	61.40	61.20	0	10,726	0.00%
2019/12/05	10	61.12	5	61.50	61.20	5	10,704	0.05%
2019/12/04	6	61.08	0	0.00	61.40	6	10,638	0.06%
2019/12/03	12	61.03	16	60.81	61.60	-4	10,597	-0.04%
2019/12/02	5	60.04	3	60.50	60.70	2	10,583	0.02%
2019/11/29	9	60.29	4	60.53	60.30	5	10,490	0.05%
2019/11/28	4	61.00	0	0.00	61.10	4	10,377	0.04%
2019/11/27	5	61.50	0	0.00	61.50	5	10,296	0.05%
2019/11/26	9	62.06	1	62.20	62.20	8	10,201	0.08%
2019/11/22	1	63.40	6	63.43	63.20	-5	9,882	-0.05%
2019/11/21	3	62.60	0	0.00	62.60	3	9,740	0.03%
2019/11/20	0	0.00	1	63.40	63.50	-1	9,635	-0.01%
2019/11/19	4	63.60	2	63.65	63.50	2	9,517	0.02%
2019/11/18	3	63.03	1	63.20	63.20	2	9,345	0.02%
2019/11/15	6	63.63	2	63.25	62.80	4	9,246	0.04%
2019/11/14	5	62.64	9	62.52	63.10	-4	9,077	-0.04%
2019/11/13	0	0.00	2	60.90	60.90	-2	8,633	-0.02%
2019/11/12	2	60.70	2	61.00	61.00	0	8,613	0.00%
2019/11/11	2	60.90	1	60.90	60.70	1	8,726	0.01%
2019/11/08	0	0.00	9	61.63	61.80	-9	8,655	-0.10%
2019/11/07	4	61.48	13	61.03	60.90	-9	8,604	-0.10%
2019/11/06	6	61.77	5	61.96	62.00	1	8,534	0.01%
2019/11/05	1	62.90	5	62.12	62.40	-4	8,452	-0.05%
2019/11/04	3	60.80	7	60.64	61.20	-4	8,223	-0.05%
2019/11/01	0	0.00	6	59.52	59.90	-6	8,014	-0.07%
2019/10/31	0	0.00	1	58.60	58.50	-1	7,970	-0.01%
2019/10/30	2	58.40	1	58.20	58.40	1	8,009	0.01%
2019/10/29	1	58.20	1	58.90	58.10	0	8,029	0.00%
2019/10/25	0	58.10	2	58.20	58.10	-2	8,021	-0.02%
2019/10/24	3	57.60	2	57.80	58.00	1	8,000	0.01%
2019/10/23	1	57.70	37	57.92	58.20	-36	7,919	-0.45%
2019/10/22	24	56.93	14.7	57.46	58.00	9.3	7,751	0.12%
2019/10/21	7	55.70	13	55.63	56.40	-6	7,474	-0.08%
2019/10/18	6	54.20	12	55.18	54.40	-6	7,236	-0.08%
2019/10/17	10	54.18	8	54.86	54.20	2	6,944	0.03%
2019/10/16	13	54.35	0.6	54.40	54.30	12.4	6,727	0.18%
2019/10/15	2	54.15	2	54.40	54.00	0	6,622	0.00%
2019/10/14	16	54.63	0	0.00	53.90	16	6,555	0.24%
2019/10/09	3	54.50	0	0.00	54.40	3	6,435	0.05%
2019/10/08	1	55.30	12	54.88	55.00	-11	6,398	-0.17%
2019/10/07	0	0.00	2	55.00	54.40	-2	6,367	-0.03%
2019/10/04	1	54.60	3	54.70	54.60	-2	6,331	-0.03%
2019/10/03	14	54.21	1	54.20	54.40	13	6,309	0.21%
2019/10/02	9	55.36	2	55.30	55.20	7	6,159	0.11%
2019/10/01	9	56.04	0	0.00	56.40	9	6,094	0.15%
2019/09/27	1	56.70	0	0.00	56.60	1	6,024	0.02%
2019/09/25	0	0.00	1	57.00	57.20	-1	6,014	-0.02%
2019/09/24	1	57.10	51	57.39	57.50	-50	6,047	-0.83%
2019/09/23	54	58.10	7	57.94	57.80	47	5,948	0.79%
2019/09/20	1	56.20	0	0.00	56.80	1	5,874	0.02%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/17	1	56.10	0	0.00	56.40	1	5,964	0.02%
2019/09/12	0	0.00	1	56.90	56.50	-1	6,172	-0.02%
2019/09/11	0	0.00	4	56.45	56.50	-4	6,250	-0.06%
2019/09/09	1	56.20	0	0.00	56.10	1	6,240	0.02%
2019/09/05	0	0.00	6	56.23	56.30	-6	6,300	-0.10%
2019/09/04	0	0.00	4	56.10	56.10	-4	6,331	-0.06%
2019/09/03	3	56.40	4	56.25	55.70	-1	6,348	-0.02%
2019/08/30	3	56.03	2	55.90	56.50	1	6,425	0.02%
2019/08/26	6	54.90	1	55.10	55.00	5	6,462	0.08%
2019/08/22	7	55.73	0	0.00	55.60	7	6,503	0.11%
2019/08/20	1	55.50	0	0.00	56.00	1	6,623	0.02%
2019/08/19	2	56.20	2	56.10	56.10	0	6,557	0.00%
2019/08/15	0	0.00	7	56.10	56.20	-7	6,490	-0.11%
2019/08/14	0	0.00	9	55.91	56.30	-9	6,465	-0.14%
2019/08/12	1	54.70	0	0.00	54.50	1	6,352	0.02%
2019/08/08	0	0.00	1	53.90	54.50	-1	6,385	-0.02%
2019/08/07	2	53.70	10	53.70	53.80	-8	6,468	-0.12%
2019/08/06	7	53.16	0	0.00	53.50	7	6,473	0.11%
2019/08/05	6	54.07	4	53.90	53.90	2	6,463	0.03%
2019/08/02	12	54.90	8	55.03	54.90	4	6,399	0.06%
2019/08/01	5	56.26	0	0.00	56.00	5	6,318	0.08%
2019/07/31	16	57.51	1	57.30	57.50	15	6,225	0.24%
2019/07/30	6	58.20	0	0.00	57.90	6	6,215	0.10%
2019/07/29	9	57.72	2	57.80	57.90	7	6,222	0.11%
2019/07/26	3	61.47	0	0.00	61.50	3	6,096	0.05%
2019/07/25	0	0.00	2	61.45	61.50	-2	6,011	-0.03%
2019/07/24	1	61.00	0	0.00	61.00	1	5,977	0.02%
2019/07/23	3	60.93	0	0.00	61.10	3	5,958	0.05%
2019/07/22	0	0.00	2	61.15	61.50	-2	5,954	-0.03%
2019/07/19	4	61.08	0	0.00	60.90	4	6,023	0.07%
2019/07/17	0	0.00	2	61.90	61.70	-2	5,971	-0.03%
2019/07/16	0	0.00	18	62.04	61.90	-18	5,960	-0.30%
2019/07/15	2	61.50	5	61.22	61.50	-3	5,946	-0.05%
2019/07/11	1	60.70	0	0.00	60.70	1	6,256	0.02%
2019/07/10	0	0.00	1	60.90	60.90	-1	6,276	-0.02%
2019/07/09	2	60.15	0	0.00	60.10	2	6,332	0.03%
2019/07/05	3	60.30	0	0.00	60.60	3	6,410	0.05%
2019/07/02	5	61.40	2	61.25	61.40	3	6,464	0.05%
2019/07/01	1	60.60	1	61.30	60.80	0	6,413	0.00%
2019/06/28	4	60.38	0	0.00	60.40	4	6,449	0.06%
2019/06/27	1	60.20	1	60.90	61.20	0	6,518	0.00%
2019/06/26	1	60.30	0	0.00	60.10	1	6,552	0.02%
2019/06/25	5	60.30	1	60.60	60.30	4	6,515	0.06%
2019/06/24	1	61.20	0	0.00	60.70	1	6,463	0.02%
2019/06/21	2	60.80	10	61.27	61.30	-8	6,451	-0.12%
2019/06/20	0	0.00	1	60.90	60.80	-1	6,366	-0.02%
2019/06/19	0	0.00	4	60.20	60.30	-4	6,275	-0.06%
2019/06/17	2	59.15	1	58.80	59.10	1	6,266	0.02%
2019/06/14	2	59.15	0	0.00	59.00	2	6,261	0.03%
2019/06/13	1	59.80	0	0.00	60.00	1	6,273	0.02%
2019/06/12	0	0.00	1	60.00	60.00	-1	6,319	-0.02%
2019/06/11	0	0.00	5	59.70	59.60	-5	6,289	-0.08%
2019/06/10	1	58.00	2	58.85	58.90	-1	6,221	-0.02%
2019/06/05	1	58.30	0	0.00	58.30	1	6,204	0.02%
2019/06/04	1	58.00	4	58.10	57.90	-3	6,223	-0.05%
2019/06/03	2	58.00	2	57.90	58.50	0	6,265	0.00%
2019/05/31	4	59.10	5	58.26	58.90	-1	6,283	-0.02%
2019/05/30	1	56.10	4	56.55	56.70	-3	6,173	-0.05%
2019/05/29	1	56.70	1	56.20	56.40	0	6,221	0.00%
2019/05/28	2	56.60	1	56.90	56.70	1	6,252	0.02%
2019/05/24	4	55.85	1	55.90	55.70	3	6,214	0.05%
2019/05/23	2	55.85	0	0.00	55.90	2	6,267	0.03%
2019/05/21	0	0.00	1	57.10	56.70	-1	6,411	-0.02%
2019/05/20	2	55.80	0	0.00	56.30	2	6,374	0.03%
2019/05/17	0	0.00	4	57.20	56.40	-4	6,340	-0.06%
2019/05/15	5	56.92	3	57.07	57.50	2	6,321	0.03%
2019/05/14	3	57.27	5	57.30	57.40	-2	6,256	-0.03%
2019/05/13	7	58.04	5	58.14	58.00	2	6,269	0.03%
2019/05/06	8	58.48	0	0.00	58.40	8	6,421	0.12%
2019/04/29	1	59.80	1	59.40	59.70	0	6,334	0.00%
2019/04/26	3	58.97	0	0.00	59.00	3	6,341	0.05%
2019/04/25	2	59.95	0	0.00	59.80	2	6,462	0.03%
2019/04/24	1	60.50	0	0.00	60.80	1	6,718	0.01%
2019/04/23	0	0.00	2	60.40	60.60	-2	6,844	-0.03%
2019/04/22	6	60.27	2	59.60	59.80	4	6,833	0.06%
2019/04/19	1	60.60	0	0.00	60.30	1	6,883	0.01%
2019/04/18	6	60.37	2	60.75	60.80	4	6,937	0.06%
2019/04/17	6	60.80	37	61.11	60.70	-31	6,997	-0.44%
2019/04/16	1	59.10	0	0.00	59.10	1	6,800	0.01%
2019/04/15	10	59.00	0	0.00	58.80	10	6,873	0.15%
2019/04/12	2	58.20	0	0.00	58.80	2	6,845	0.03%
2019/04/11	3	58.63	0	0.00	58.20	3	6,838	0.04%
2019/04/10	2.1	58.61	0	0.00	59.00	2.1	6,820	0.03%
2019/04/09	0	0.00	1	58.80	59.00	-1	6,859	-0.01%
2019/04/08	1	58.30	0	0.00	58.30	1	6,825	0.01%
2019/04/02	1	57.80	2	58.50	58.00	-1	6,724	-0.01%
2019/04/01	1	58.30	167	58.50	58.40	-166	6,632	-2.50%	大賣/鉅額交易
2019/03/28	0	0.00	5	56.80	57.00	-5	6,463	-0.08%
2019/03/27	0	0.00	0.3	56.90	57.00	-0.3	6,540	0.00%
2019/03/25	0	0.00	7	55.90	56.10	-7	6,525	-0.11%
2019/03/21	2	56.50	0	0.00	56.20	2	6,508	0.03%
2019/03/20	3	56.50	0	0.00	56.60	3	6,509	0.05%
2019/03/19	0	0.00	7	57.11	56.90	-7	6,489	-0.11%
2019/03/15	2	56.70	0	0.00	57.00	2	6,481	0.03%
2019/03/14	15	56.50	0	0.00	56.30	15	6,401	0.23%
2019/03/12	1	56.00	0	0.00	56.50	1	6,496	0.02%
2019/03/08	1	55.80	0	0.00	56.00	1	6,732	0.01%
2019/03/07	1	56.40	1	56.10	56.80	0	6,813	0.00%
2019/03/06	1	56.10	0	0.00	56.30	1	6,802	0.01%
2019/03/05	0	0.00	1	56.30	56.60	-1	6,848	-0.01%
2019/03/04	2	56.80	1	57.20	56.60	1	6,844	0.01%
2019/02/26	0	0.00	4	57.00	56.90	-4	6,731	-0.06%
2019/02/25	6	56.90	4	56.80	57.30	2	6,687	0.03%
2019/02/22	2	55.70	0	0.00	56.00	2	6,629	0.03%
2019/02/21	1	56.40	0	0.00	56.20	1	6,578	0.02%
2019/02/20	0	0.00	23	57.02	57.10	-23	6,542	-0.35%
2019/02/19	1	56.10	7	56.09	56.10	-6	6,462	-0.09%
2019/02/14	0	0.00	15	56.89	57.00	-15	6,515	-0.23%
2019/02/13	2	56.00	0	0.00	56.20	2	6,424	0.03%
2019/02/12	0	0.00	1	56.50	56.80	-1	6,353	-0.02%
2019/02/11	4	56.55	1	56.40	56.50	3	6,289	0.05%
2019/01/28	0	0.00	3	55.90	55.90	-3	6,119	-0.05%
2019/01/25	0	0.00	19	55.89	55.90	-19	6,145	-0.31%
2019/01/24	0	0.00	32	55.40	55.50	-32	6,019	-0.53%
2019/01/22	1	54.70	3	55.20	55.00	-2	6,037	-0.03%
2019/01/21	1	55.10	2	55.50	55.20	-1	5,992	-0.02%
2019/01/18	0	0.00	2	55.50	55.50	-2	5,901	-0.03%
2019/01/17	3	55.00	11	55.20	55.20	-8	5,913	-0.14%
2019/01/16	1	54.80	25	54.89	54.80	-24	5,768	-0.42%
2019/01/15	0	0.00	12	53.61	53.80	-12	5,478	-0.22%
2019/01/14	0	0.00	1	53.00	53.10	-1	5,419	-0.02%
2019/01/11	1	53.30	0	0.00	53.20	1	5,527	0.02%
2019/01/10	0	0.00	2	53.15	53.30	-2	5,471	-0.04%
2019/01/09	0	0.00	2	53.15	53.10	-2	5,415	-0.04%
2019/01/07	0	0.00	10	52.53	52.50	-10	5,362	-0.19%
2019/01/04	3	51.40	6	51.97	52.00	-3	5,341	-0.06%
2019/01/03	3	52.20	3	52.37	52.50	0	5,573	0.00%
2019/01/02	1	52.90	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	12	52.22	52.70	-12	5,630	-0.21%
2018/12/27	5	51.62	1	52.10	51.70	4	5,631	0.07%
2018/12/26	1	51.20	5	51.46	51.60	-4	5,685	-0.07%
2018/12/25	0	0.00	3	51.30	51.10	-3	5,689	-0.05%
2018/12/21	1	51.20	2	51.80	50.90	-1	5,841	-0.02%
2018/12/20	1	51.30	4	51.78	51.70	-3	5,791	-0.05%
2018/12/19	0	0.00	2	51.05	51.20	-2	5,708	-0.04%
2018/12/18	0	0.00	2	50.45	50.50	-2	5,712	-0.04%
2018/12/17	0	0.00	7	50.99	50.90	-7	5,801	-0.12%
2018/12/14	6	50.40	3	50.63	50.80	3	5,826	0.05%
2018/12/13	1	51.00	7	50.87	51.10	-6	5,857	-0.10%
2018/12/12	1	50.30	1	50.40	50.50	0	6,008	0.00%
2018/12/11	0	0.00	1	49.80	50.10	-1	6,030	-0.02%
2018/12/10	2	48.70	0	0.00	48.85	2	6,147	0.03%
2018/12/06	1	49.10	0	0.00	48.80	1	6,334	0.02%
2018/12/05	2	49.78	2	49.80	49.75	0	6,362	0.00%
2018/12/04	2	50.50	0	0.00	50.30	2	6,479	0.03%
2018/12/03	2	50.30	0	0.00	50.30	2	6,487	0.03%
2018/11/30	0	0.00	1	49.80	49.95	-1	6,504	-0.02%
2018/11/29	1	49.50	0	0.00	49.15	1	6,490	0.02%
2018/11/28	2	49.10	0	0.00	49.40	2	6,624	0.03%
2018/11/26	0	0.00	1	49.50	49.00	-1	6,581	-0.02%
2018/11/23	1	48.55	1	49.10	48.90	0	6,567	0.00%
2018/11/22	2	48.88	5	48.55	48.55	-3	6,625	-0.05%
2018/11/21	2	48.75	1	49.20	49.05	1	6,713	0.01%
2018/11/19	0	0.00	4	49.76	49.65	-4	6,764	-0.06%
2018/11/16	0	0.00	5	49.24	49.45	-5	6,734	-0.07%
2018/11/15	6	48.77	0	0.00	48.85	6	6,720	0.09%
2018/11/14	2	48.90	2	49.15	49.50	0	6,680	0.00%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/09	3	49.03	0	0.00	49.40	3	6,724	0.04%
2018/11/08	6	49.92	1	50.10	50.00	5	6,750	0.07%
2018/11/07	1	49.65	7	49.77	49.90	-6	6,749	-0.09%
2018/11/06	2	49.10	2	49.10	49.20	0	6,798	0.00%
2018/11/05	0	0.00	7	48.73	49.40	-7	6,849	-0.10%
2018/11/01	5	48.94	0	0.00	49.20	5	6,840	0.07%
2018/10/31	1	48.15	4	48.85	48.85	-3	6,867	-0.04%
2018/10/29	1	47.50	0.1	47.80	47.80	0.9	6,847	0.01%
2018/10/26	2	47.60	0	0.00	47.50	2	6,880	0.03%
2018/10/25	7	47.31	2	47.90	47.50	5	6,864	0.07%
2018/10/24	2	47.75	0	0.00	48.40	2	6,789	0.03%
2018/10/23	2	48.10	2	48.30	48.00	0	6,952	0.00%
2018/10/22	17	47.73	0	0.00	47.75	17	7,134	0.24%
2018/10/19	10	47.81	0	0.00	47.90	10	7,208	0.14%
2018/10/18	1	49.00	0	0.00	48.65	1	7,160	0.01%
2018/10/17	5	48.89	3	49.00	49.00	2	7,209	0.03%
2018/10/16	2	48.53	6	48.45	48.40	-4	7,197	-0.06%
2018/10/15	2	48.60	5	48.55	48.45	-3	7,192	-0.04%
2018/10/12	14	48.35	0	0.00	49.15	14	7,179	0.20%
2018/10/11	6	49.04	6	48.88	48.80	0	7,139	0.00%
2018/10/09	0	0.00	4	50.80	50.60	-4	6,880	-0.06%
2018/10/08	11	50.72	0	0.00	50.70	11	6,819	0.16%
2018/10/05	2	50.90	0	0.00	50.50	2	6,793	0.03%
2018/10/04	2	51.95	0	0.00	51.50	2	6,749	0.03%
2018/10/03	0	0.00	1	52.60	52.50	-1	6,778	-0.01%
2018/10/02	4	52.70	4	52.70	52.80	0	6,847	0.00%
2018/10/01	2	53.30	1	53.80	53.30	1	6,828	0.01%
2018/09/28	0	0.00	1	52.90	53.20	-1	6,875	-0.01%
2018/09/27	1	52.50	0	0.00	53.00	1	6,890	0.01%
2018/09/26	1	53.00	1	52.90	52.90	0	6,964	0.00%
2018/09/25	1	53.00	1	52.70	53.00	0	7,033	0.00%
2018/09/21	1	51.90	1	52.00	52.20	0	7,046	0.00%
2018/09/20	3	52.33	0	0.00	52.20	3	7,003	0.04%
2018/09/19	1	52.90	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	6	52.68	52.80	-6	7,093	-0.08%
2018/09/17	0	0.00	4	52.00	52.30	-4	6,946	-0.06%
2018/09/14	0	0.00	1	52.20	52.00	-1	6,958	-0.01%
2018/09/13	0	0.00	6	51.35	51.70	-6	6,860	-0.09%
2018/09/11	4	49.74	0	0.00	49.70	4	6,755	0.06%
2018/09/10	10	49.24	0	0.00	49.60	10	6,753	0.15%
2018/09/07	10	50.29	10	50.20	50.10	0	6,853	0.00%
2018/09/06	10	50.79	1	51.00	50.70	9	6,817	0.13%
2018/09/05	6	51.70	2	51.75	51.60	4	6,696	0.06%
2018/09/04	12	51.97	0	0.00	52.00	12	6,705	0.18%
2018/09/03	3	52.57	0	0.00	52.20	3	6,665	0.05%
2018/08/31	14	52.80	0	0.00	52.80	14	6,729	0.21%
2018/08/30	3	53.00	1	53.30	53.20	2	6,730	0.03%
2018/08/29	2	53.30	0	0.00	53.50	2	6,816	0.03%
2018/08/28	25	52.84	4	52.83	53.00	21	6,879	0.31%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/24	3	51.90	0	0.00	51.90	3	7,288	0.04%
2018/08/23	1	52.20	1	52.30	52.20	0	7,454	0.00%
2018/08/22	5	52.30	4	52.10	52.30	1	7,537	0.01%
2018/08/21	2	52.20	2	52.50	52.50	0	7,544	0.00%
2018/08/20	2	52.60	1	52.60	52.20	1	7,623	0.01%
2018/08/16	3	51.50	0	0.00	51.40	3	7,656	0.04%
2018/08/15	2	51.75	14	51.71	51.80	-12	7,784	-0.15%
2018/08/14	5	51.80	1	51.70	51.70	4	7,940	0.05%
2018/08/13	5	51.88	0	0.00	51.80	5	7,971	0.06%
2018/08/09	21	52.70	10	53.04	52.60	11	7,946	0.14%
2018/08/08	1	52.90	11	52.91	53.10	-10	7,958	-0.13%
2018/08/06	7	52.73	0	0.00	52.60	7	8,218	0.09%
2018/08/02	4	52.40	4	52.70	52.30	0	8,256	0.00%
2018/08/01	0	0.00	3	53.17	53.30	-3	8,339	-0.04%
2018/07/31	0	0.00	6	52.50	52.90	-6	8,367	-0.07%
2018/07/30	1	52.30	3	52.50	52.50	-2	8,330	-0.02%
2018/07/27	5.1	55.56	14	55.71	55.60	-8.9	8,218	-0.11%
2018/07/26	0	0.00	9	55.50	55.50	-9	8,111	-0.11%
2018/07/25	3	55.07	8	55.18	55.20	-5	8,032	-0.06%
2018/07/23	0	0.00	10	54.20	54.50	-10	7,992	-0.13%
2018/07/20	1	54.10	1	54.60	54.20	0	7,966	0.00%
2018/07/19	0	0.00	5	54.54	54.60	-5	7,893	-0.06%
2018/07/18	3	53.73	10	53.63	54.00	-7	7,887	-0.09%
2018/07/16	2	52.50	0	0.00	52.60	2	7,882	0.03%
2018/07/13	2	52.20	0	0.00	52.40	2	7,940	0.03%
2018/07/12	6	52.00	5	51.90	51.90	1	8,078	0.01%
2018/07/11	3	51.77	0	0.00	52.20	3	8,239	0.04%
2018/07/10	10	52.20	0	0.00	52.60	10	8,272	0.12%
2018/07/09	1	52.20	0	0.00	52.20	1	8,343	0.01%
2018/07/06	3	51.80	1	51.60	51.70	2	8,434	0.02%
2018/07/05	3	51.90	5	52.00	52.10	-2	8,387	-0.02%
2018/07/04	33	51.99	1	52.20	51.90	32	8,364	0.38%
2018/07/03	5	52.72	13	52.82	52.40	-8	8,321	-0.10%
2018/07/02	1	53.10	0	0.00	53.00	1	8,300	0.01%
2018/06/29	6	52.93	0.2	53.60	53.50	5.8	8,254	0.07%
2018/06/28	2	52.70	10	52.50	52.80	-8	8,166	-0.10%
2018/06/27	4	53.18	0.3	53.10	53.00	3.7	8,091	0.05%
2018/06/26	8	53.31	0	0.00	53.20	8	8,089	0.10%
2018/06/25	4	53.90	4	54.10	53.70	0	8,120	0.00%
2018/06/22	1	54.00	0	0.00	54.50	1	8,192	0.01%
2018/06/21	3	54.23	0	0.00	54.00	3	8,133	0.04%
2018/06/20	13	53.82	0	0.00	54.00	13	8,136	0.16%
2018/06/19	7	53.56	7	53.70	53.50	0	8,098	0.00%
2018/06/15	11	54.21	0	0.00	53.90	11	8,006	0.14%
2018/06/14	10	54.78	0	0.00	54.50	10	7,758	0.13%
2018/06/13	13	55.26	0	0.00	55.20	13	7,679	0.17%
2018/06/12	21	55.09	0	0.00	54.90	21	7,703	0.27%
2018/06/11	9	55.41	0	0.00	55.30	9	7,585	0.12%
2018/06/08	4	56.13	10	56.00	56.20	-6	7,453	-0.08%
2018/06/07	0	0.00	5	56.86	57.00	-5	7,364	-0.07%
2018/06/06	5	57.00	0	0.00	57.20	5	7,336	0.07%
2018/06/05	6	57.08	0	0.00	57.00	6	7,238	0.08%
2018/06/04	1	56.80	4	57.08	57.50	-3	7,131	-0.04%
2018/06/01	3	54.97	14	54.55	55.10	-11	6,838	-0.16%
2018/05/31	3	53.10	0	0.00	53.00	3	6,612	0.05%
2018/05/30	20	53.49	1	53.40	53.40	19	6,441	0.29%
2018/05/29	0	0.00	2	53.95	53.90	-2	6,370	-0.03%
2018/05/28	13	53.52	0	0.00	53.60	13	6,449	0.20%
2018/05/24	1	53.50	0	0.00	53.50	1	6,372	0.02%
2018/05/23	42	53.62	0	0.00	53.00	42	6,428	0.65%
2018/05/22	8	54.65	18	54.61	55.00	-10	6,283	-0.16%
2018/05/21	12	52.98	6	53.00	52.90	6	6,174	0.10%
2018/05/18	38	52.68	0	0.00	52.60	38	6,224	0.61%
2018/05/17	10	52.94	5	53.20	52.90	5	6,265	0.08%
2018/05/16	15	52.39	1	52.60	52.60	14	6,237	0.22%
2018/05/15	11	51.85	11	52.31	52.50	0	6,262	0.00%
2018/05/14	14.1	51.80	0	0.00	52.10	14.1	6,321	0.22%
2018/05/11	5.3	53.12	0	0.00	53.10	5.3	6,128	0.09%
2018/05/10	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2018/05/09	11	52.46	0	0.00	52.40	11	6,061	0.18%
2018/05/08	6	52.82	0	0.00	52.80	6	5,986	0.10%
2018/05/03	11	52.80	0	0.00	52.70	11	5,975	0.18%
2018/05/02	4.2	54.29	0	0.00	53.60	4.2	5,918	0.07%
2018/04/27	0	0.00	2	54.30	54.00	-2	5,889	-0.03%
2018/04/26	0	0.00	2	54.10	54.10	-2	5,912	-0.03%
2018/04/24	6	54.50	4	54.60	54.30	2	6,050	0.03%
2018/04/23	2	54.00	0	0.00	54.10	2	6,067	0.03%
2018/04/20	7	54.10	1	54.80	54.00	6	6,073	0.10%
2018/04/19	0	0.00	1	53.80	54.90	-1	6,037	-0.02%
2018/04/18	30	53.90	0	0.00	53.20	30	6,000	0.50%
2018/04/17	11	54.01	1	54.10	53.80	10	5,909	0.17%
2018/04/16	16	55.31	0	0.00	55.10	16	5,814	0.28%
2018/04/13	7	56.26	2	56.40	56.10	5	5,810	0.09%
2018/04/12	18	56.81	0	0.00	56.80	18	5,691	0.32%
2018/04/11	1	57.60	0	0.00	57.50	1	5,664	0.02%
2018/04/10	5	57.78	0	0.00	57.70	5	5,708	0.09%
2018/04/09	2	58.00	2	57.90	58.00	0	5,816	0.00%
2018/04/03	12	58.43	0	0.00	58.30	12	5,761	0.21%
2018/04/02	6	58.93	0	0.00	59.00	6	5,800	0.10%
2018/03/29	5	58.60	1	58.90	58.80	4	5,799	0.07%
2018/03/28	8	59.21	0	0.00	59.20	8	5,701	0.14%
2018/03/27	12	59.85	0	60.00	59.80	12	5,629	0.21%
2018/03/26	5	59.70	0	0.00	60.20	5	5,516	0.09%
2018/03/23	6	60.15	0	0.00	60.00	6	5,522	0.11%
2018/03/21	10	61.00	0	0.00	61.00	10	5,511	0.18%
2018/03/20	14	60.77	0	0.00	60.80	14	5,586	0.25%
2018/03/19	6	60.60	4	60.85	61.00	2	5,695	0.04%
2018/03/15	2	60.40	0	0.00	60.40	2	5,745	0.03%
2018/03/12	1	59.60	1	59.50	60.00	0	6,021	0.00%
2018/03/09	1	59.20	0	0.00	59.30	1	6,197	0.02%
2018/03/08	30	59.00	0	0.00	58.90	30	6,304	0.48%
2018/03/07	38	58.99	0	0.00	58.70	38	6,411	0.59%
2018/03/05	20	59.40	0	0.00	59.30	20	7,039	0.28%
2018/03/02	5	58.60	0	0.00	59.30	5	7,079	0.07%
2018/03/01	12	58.80	0	0.00	58.80	12	7,068	0.17%
2018/02/23	8	59.54	0	0.00	59.60	8	7,138	0.11%
2018/02/22	11	59.50	0	0.00	59.70	11	7,231	0.15%
2018/02/09	4	57.83	3	57.60	59.20	1	7,333	0.01%
2018/02/08	1	59.70	0	0.00	59.50	1	7,387	0.01%
2018/02/06	9	60.00	2	60.40	60.00	7	7,904	0.09%
2018/02/01	0.1	64.00	0	0.00	64.00	0.1	7,677	0.00%
2018/01/30	0	0.00	71	64.21	63.70	-71	7,633	-0.93%
2018/01/23	2.1	64.15	0	0.00	64.20	2.1	7,460	0.03%
2018/01/19	0	0.00	10	65.00	65.00	-10	7,349	-0.14%
2018/01/17	0	0.00	1	63.10	63.70	-1	7,178	-0.01%
2018/01/16	3	63.00	2	63.40	63.40	1	7,125	0.01%
2018/01/09	1	61.30	0	0.00	61.50	1	7,115	0.01%
2018/01/08	62	62.60	0	0.00	62.60	62	7,226	0.86%
2018/01/05	1	62.20	1	61.90	61.80	0	7,198	0.00%
2018/01/03	0	0.00	1	62.60	62.60	-1	7,163	-0.01%
2018/01/02	2	61.75	0	0.00	61.90	2	7,048	0.03%