世界 (5347)-凱基-中山券商分點個股進出

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

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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

世界 (5347)籌碼相關－凱基-中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

凱基-中山券商分點個股進出
凱基-中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
2024/05/31	3	106.50	6	107.17	107.50	-3	17,224	-0.02%
2024/05/30	5	104.30	10.6	103.88	106.50	-5.6	16,598	-0.03%
2024/05/29	7	105.21	11.6	103.90	101.00	-4.6	16,069	-0.03%
2024/05/28	2	100.75	6	100.08	99.90	-4	15,609	-0.03%
2024/05/27	2	101.75	2	101.75	101.00	0	15,556	0.00%
2024/05/24	2	100.75	1	102.00	100.50	1	15,545	0.01%
2024/05/23	3	100.83	2	101.00	101.00	1	15,493	0.01%
2024/05/22	3	100.83	4.4	102.02	101.00	-1.4	15,393	-0.01%
2024/05/21	3	98.70	3	98.83	98.90	0	15,219	0.00%
2024/05/20	1	98.70	8	98.73	98.90	-7	15,157	-0.05%
2024/05/17	2	97.70	13.1	97.62	98.20	-11.1	15,014	-0.07%
2024/05/16	9	95.73	19	95.40	96.00	-10	14,829	-0.07%
2024/05/15	1	93.50	4	93.05	92.10	-3	14,586	-0.02%
2024/05/14	1	92.30	1	92.60	92.10	0	14,614	0.00%
2024/05/13	1	91.80	7.6	92.46	92.90	-6.6	14,693	-0.05%
2024/05/09	5	89.34	5	89.24	89.10	0	14,594	0.00%
2024/05/08	4	91.30	1	91.60	91.00	3	14,585	0.02%
2024/05/07	1	92.30	0	0.00	93.20	1	14,477	0.01%
2024/05/06	1	92.30	3	92.10	92.10	-2	14,391	-0.01%
2024/05/03	2	92.80	4	92.80	92.80	-2	14,275	-0.01%
2024/05/02	2	92.45	48.7	92.59	93.90	-46.7	14,054	-0.33%
2024/04/29	2	88.40	13	87.22	88.60	-11	13,068	-0.08%
2024/04/26	18.1	84.07	0	0.00	83.00	18.1	12,848	0.14%
2024/04/25	1	84.30	0	0.00	83.30	1	13,003	0.01%
2024/04/24	3	84.63	9	84.98	85.40	-6	13,050	-0.05%
2024/04/22	2	80.35	0.1	80.80	81.20	1.9	12,978	0.01%
2024/04/19	9.6	82.01	16	82.48	81.20	-6.4	12,842	-0.05%
2024/04/18	3	85.50	1	86.00	86.30	2	12,613	0.02%
2024/04/16	6	82.55	0	0.00	83.10	6	12,400	0.05%
2024/04/15	3.1	85.12	4	85.35	84.90	-0.9	12,279	-0.01%
2024/04/12	4	88.50	14.5	88.11	87.70	-10.5	12,146	-0.09%
2024/04/11	1	87.80	12.1	87.63	88.00	-11.1	12,086	-0.09%
2024/04/10	27	86.87	6	87.18	86.90	21	11,971	0.18%
2024/04/09	10	87.40	2	87.30	87.10	8	11,937	0.07%
2024/04/08	3	85.80	4	85.80	86.10	-1	11,879	-0.01%
2024/04/03	0	0.00	2	85.20	85.00	-2	11,878	-0.02%
2024/04/02	4	85.05	0	85.10	84.80	4	11,948	0.03%
2024/04/01	2.4	85.16	2	85.55	84.60	0.4	12,193	0.00%
2024/03/29	2	85.15	3.2	84.93	85.50	-1.2	12,083	-0.01%
2024/03/28	2	85.10	0	0.00	84.80	2	11,766	0.02%
2024/03/27	4	84.88	2	85.30	86.20	2	11,713	0.02%
2024/03/26	10	85.08	15	85.39	85.10	-5	11,645	-0.04%
2024/03/25	3.1	86.23	8	86.15	86.30	-4.9	11,427	-0.04%
2024/03/22	7.5	88.05	4	87.60	87.90	3.5	11,365	0.03%
2024/03/21	8	90.19	10.1	90.15	89.80	-2.1	10,946	-0.02%
2024/03/20	33.3	90.71	55	90.83	89.70	-21.7	10,714	-0.20%
2024/03/19	61	87.37	33.1	89.49	90.80	27.9	10,121	0.28%
2024/03/18	2	85.35	5.2	84.98	84.80	-3.2	9,386	-0.03%
2024/03/15	12	83.24	159	83.87	83.90	-147	9,116	-1.61%	大賣/鉅額交易
2024/03/14	179	82.77	10	82.24	82.40	169	8,838	1.91%	大買/鉅額交易
2024/03/13	62	84.19	123	84.05	82.70	-61	8,627	-0.71%	大賣/
2024/03/12	108	78.98	915	80.52	81.20	-807	7,739	-10.43%	大買/大賣/鉅額交易
2024/03/11	2	73.60	2	73.85	73.90	0	7,115	0.00%
2024/03/08	5.1	75.81	1	74.10	74.20	4.1	7,449	0.06%
2024/03/07	0	0.00	7	72.94	73.10	-7	7,395	-0.09%
2024/03/06	5	72.50	1	72.30	72.80	4	7,738	0.05%
2024/03/05	2	72.60	6	73.42	72.60	-4	8,252	-0.05%
2024/03/04	7	73.11	1	73.60	73.50	6	8,703	0.07%
2024/03/01	3	72.70	1	72.90	72.60	2	9,179	0.02%
2024/02/29	4.3	71.61	0	0.00	72.20	4.3	9,902	0.04%
2024/02/27	6	72.67	4	72.40	72.00	2	10,878	0.02%
2024/02/26	2.1	72.65	2	72.60	72.20	0.1	11,785	0.00%
2024/02/23	3	73.37	0	0.00	72.90	3	12,337	0.02%
2024/02/22	0	0.00	1	74.10	73.80	-1	12,910	-0.01%
2024/02/21	0.1	74.05	0	74.00	73.50	0.1	13,364	0.00%
2024/02/20	1.1	74.71	4	74.95	74.30	-2.9	13,533	-0.02%
2024/02/19	0	0.00	2	75.15	75.30	-2	13,646	-0.01%
2024/02/16	3	74.00	7	74.59	74.80	-4	13,746	-0.03%
2024/02/15	0.4	73.30	0.5	73.50	73.90	-0.1	13,852	0.00%
2024/02/05	17	72.49	8	72.73	73.50	9	13,811	0.07%
2024/02/02	17.7	73.27	0	0.00	72.60	17.7	13,767	0.13%
2024/02/01	13.4	72.76	0	0.00	72.50	13.4	14,010	0.10%
2024/01/31	0	0.00	12	73.07	73.50	-12	14,280	-0.08%
2024/01/30	4.1	73.43	3	73.93	73.10	1.1	14,228	0.01%
2024/01/29	1	74.50	3	74.77	74.70	-2	14,265	-0.01%
2024/01/26	6	75.38	2	75.65	74.80	4	14,319	0.03%
2024/01/25	1	75.90	7	76.11	76.30	-6	14,328	-0.04%
2024/01/24	3	74.67	0	0.00	75.00	3	14,305	0.02%
2024/01/22	11	73.79	0	0.00	73.50	11	14,345	0.08%
2024/01/19	3.2	74.88	2.3	74.94	74.40	0.9	14,281	0.01%
2024/01/18	5	72.62	4	72.60	72.70	1	14,140	0.01%
2024/01/17	11.4	73.78	0	0.00	73.90	11.4	14,076	0.08%
2024/01/16	4	75.98	0	0.00	76.00	4	13,957	0.03%
2024/01/12	2	77.80	0.4	77.80	77.50	1.6	13,946	0.01%
2024/01/11	1.1	79.09	1	78.90	79.40	0.1	13,921	0.00%
2024/01/10	0	0.00	0.1	79.10	79.10	-0.1	14,007	0.00%
2024/01/09	1	78.60	1	78.60	78.60	0	14,064	0.00%
2024/01/08	2	78.75	0	0.00	78.10	2	14,142	0.01%
2024/01/05	3	78.67	1	78.50	78.60	2	14,333	0.01%
2024/01/03	5	78.22	0	0.00	78.30	5	14,488	0.03%
2024/01/02	17	79.81	3	81.20	79.70	14	14,447	0.10%
2023/12/28	0	0.00	3	80.90	81.10	-3	14,403	-0.02%
2023/12/27	112.4	80.13	32	80.26	81.00	80.4	14,295	0.56%	大買/
2023/12/26	1	78.50	3	78.40	78.50	-2	14,049	-0.01%
2023/12/25	0	0.00	5	78.08	78.00	-5	14,090	-0.04%
2023/12/22	0	0.00	3	78.20	78.20	-3	14,148	-0.02%
2023/12/21	4	77.38	0	0.00	77.40	4	14,130	0.03%
2023/12/20	11	77.67	11	78.44	78.20	0	14,140	0.00%
2023/12/19	18.5	76.99	1	77.20	77.20	17.5	14,108	0.12%
2023/12/18	3	78.70	0	0.00	78.90	3	13,998	0.02%
2023/12/15	3.1	79.99	3	79.93	79.80	0.1	13,984	0.00%
2023/12/14	1	79.80	4	79.78	80.00	-3	13,921	-0.02%
2023/12/13	5	80.10	12	79.80	79.40	-7	13,861	-0.05%
2023/12/11	1	78.40	1	78.40	78.60	0	13,729	0.00%
2023/12/08	1	78.50	6	79.12	78.70	-5	13,717	-0.04%
2023/12/07	8	77.99	0	0.00	77.70	8	13,677	0.06%
2023/12/06	17	78.11	1	77.60	77.50	16	13,573	0.12%
2023/12/05	26.1	78.63	2	77.85	77.80	24.1	13,430	0.18%
2023/12/04	3	81.17	14	81.14	80.90	-11	13,054	-0.08%
2023/12/01	13	78.52	6	79.27	78.90	7	12,759	0.05%
2023/11/30	210	80.66	0	0.00	79.80	210	12,367	1.70%	大買/鉅額交易
2023/11/29	14.5	80.31	5	81.30	79.50	9.5	11,940	0.08%
2023/11/28	515.1	79.94	2	80.30	79.10	513.1	11,527	4.45%	大買/鉅額交易
2023/11/27	18.1	81.14	6	84.48	79.70	12.1	11,025	0.11%
2023/11/24	9	86.58	10.5	86.80	85.50	-1.5	10,300	-0.01%
2023/11/23	18	83.64	38	83.92	83.40	-20	9,265	-0.22%
2023/11/22	20	79.56	57.3	80.59	81.10	-37.3	8,342	-0.45%
2023/11/21	41.6	79.27	49	80.24	78.70	-7.4	7,853	-0.09%
2023/11/20	16	77.58	58	77.32	78.00	-42	7,333	-0.57%
2023/11/17	13	73.15	0	0.00	73.80	13	6,902	0.19%
2023/11/16	0	0.00	26	72.21	72.90	-26	6,770	-0.38%
2023/11/15	15	71.57	4	71.43	71.60	11	6,740	0.16%
2023/11/14	6	70.50	17	69.89	71.20	-11	6,718	-0.16%
2023/11/13	0	0.00	1	69.00	68.90	-1	6,563	-0.02%
2023/11/10	5	67.70	0	0.00	68.10	5	6,522	0.08%
2023/11/09	23.1	68.14	13	68.22	67.50	10.1	6,437	0.16%
2023/11/08	29.3	69.75	1	69.80	69.70	28.3	6,160	0.46%
2023/11/07	1	72.50	5	73.28	72.70	-4	5,856	-0.07%
2023/11/06	2	72.70	11	73.24	73.10	-9	5,914	-0.15%
2023/11/03	20	71.69	0	0.00	72.20	20	5,838	0.34%
2023/11/02	10	72.40	15	72.50	72.90	-5	5,827	-0.09%
2023/11/01	0	0.00	5	71.30	71.60	-5	5,822	-0.09%
2023/10/31	6	70.53	1	70.70	70.10	5	5,846	0.09%
2023/10/30	12	71.42	0.1	70.90	70.40	11.9	5,916	0.20%
2023/10/27	10	72.25	0	0.00	71.80	10	5,922	0.17%
2023/10/26	1	72.10	1	72.10	71.30	0	5,970	0.00%
2023/10/25	0	0.00	21	73.78	74.40	-21	5,918	-0.35%
2023/10/24	10	73.65	0	0.00	72.80	10	5,896	0.17%
2023/10/23	4	73.43	0	0.00	73.00	4	5,894	0.07%
2023/10/20	6	73.40	7	73.89	73.60	-1	5,910	-0.02%
2023/10/19	0	0.00	2	74.45	74.50	-2	5,914	-0.03%
2023/10/18	1	74.60	1.1	74.98	74.00	-0.1	5,959	0.00%
2023/10/17	3	74.60	0	0.00	74.50	3	5,934	0.05%
2023/10/16	1	72.80	0	0.00	72.70	1	5,903	0.02%
2023/10/13	6	75.60	14	74.41	75.40	-8	5,828	-0.14%
2023/10/12	1	72.40	13	73.22	74.20	-12	5,629	-0.21%
2023/10/11	0	0.00	9	71.02	70.80	-9	5,533	-0.16%
2023/10/06	10	71.24	14	71.00	70.70	-4	5,485	-0.07%
2023/10/05	2	71.70	1	71.90	71.90	1	5,494	0.02%
2023/10/04	0.1	68.80	4	69.50	70.00	-4	5,403	-0.07%
2023/10/03	5.1	68.61	5	69.30	69.10	0.1	5,410	0.00%
2023/10/02	12	68.90	5	68.90	69.10	7	5,492	0.13%
2023/09/27	1	67.40	1	67.30	67.80	0	5,594	0.00%
2023/09/26	0.1	68.40	0	0.00	68.00	0.1	5,588	0.00%
2023/09/22	0	0.00	6	69.15	69.00	-6	5,638	-0.11%
2023/09/21	2	69.70	0	0.00	69.60	2	5,642	0.04%
2023/09/20	0.1	69.60	0	0.00	69.30	0.1	5,655	0.00%
2023/09/19	0.1	71.00	1	70.80	70.40	-0.9	5,661	-0.02%
2023/09/18	6	71.40	0	0.00	71.20	6	5,684	0.11%
2023/09/15	1	71.90	1	72.00	72.00	0	5,699	0.00%
2023/09/14	5	71.78	0	0.00	71.80	5	5,719	0.09%
2023/09/13	4	71.38	0	0.00	71.40	4	5,692	0.07%
2023/09/11	0.1	68.90	0	0.00	68.90	0.1	5,652	0.00%
2023/09/04	3	70.73	2	71.15	70.80	1	5,597	0.02%
2023/09/01	1	69.80	6	69.82	69.60	-5	5,535	-0.09%
2023/08/31	24	68.85	0	0.00	68.30	24	5,478	0.44%
2023/08/30	1	68.90	0	0.00	69.20	1	5,435	0.02%
2023/08/29	5.1	68.50	0	0.00	68.50	5.1	5,443	0.09%
2023/08/28	1	69.00	1	68.90	68.30	0	5,436	0.00%
2023/08/25	12	67.50	0	0.00	67.80	12	5,384	0.22%
2023/08/24	5.2	68.92	1	69.10	68.80	4.2	5,302	0.08%
2023/08/23	8	68.38	3	68.50	68.40	5	5,261	0.10%
2023/08/22	3	68.63	0	0.00	68.50	3	5,304	0.06%
2023/08/21	3	69.83	0	0.00	68.70	3	5,228	0.06%
2023/08/18	2	70.65	0	0.00	70.40	2	5,102	0.04%
2023/08/17	2	71.10	0	0.00	71.30	2	4,993	0.04%
2023/08/16	0.1	71.00	0	0.00	71.20	0.1	4,970	0.00%
2023/08/15	1	72.30	0	0.00	71.80	1	4,949	0.02%
2023/08/14	0	0.00	1	72.10	72.00	-1	4,985	-0.02%
2023/08/11	1.6	73.34	0	0.00	72.60	1.6	4,947	0.03%
2023/08/10	0.9	73.60	0	0.00	74.00	0.9	4,956	0.02%
2023/08/08	1	76.00	0	0.00	74.60	1	4,848	0.02%
2023/08/04	2	75.30	0	0.00	75.50	2	4,756	0.04%
2023/08/02	8	76.11	0	0.00	75.70	8	4,685	0.17%
2023/08/01	2	78.60	1	79.00	78.40	1	4,539	0.02%
2023/07/31	1	77.10	7	77.26	77.30	-6	4,481	-0.13%
2023/07/28	3	77.20	0	0.00	77.20	3	4,496	0.07%
2023/07/27	0	0.00	0	76.50	76.70	0	4,521	0.00%
2023/07/26	2.4	75.88	0	0.00	75.60	2.4	4,515	0.05%
2023/07/25	2	76.65	0	0.00	77.00	2	4,505	0.04%
2023/07/24	2	77.10	0	0.00	77.60	2	4,472	0.04%
2023/07/18	0	0.00	5	81.80	80.80	-5	4,387	-0.11%
2023/07/17	0	0.00	0.9	81.00	81.30	-0.9	4,426	-0.02%
2023/07/14	0	0.00	1	81.60	80.80	-1	4,500	-0.02%
2023/07/13	1	79.40	0	0.00	79.70	1	4,465	0.02%
2023/07/12	3	80.10	0	0.00	80.00	3	4,442	0.07%
2023/07/11	3	80.90	1	80.90	81.60	2	4,422	0.05%
2023/07/10	5	80.46	0	0.00	80.00	5	4,428	0.11%
2023/07/07	5.2	81.33	5	81.24	80.50	0.2	4,407	0.00%
2023/07/06	5	82.16	0	0.00	83.50	5	4,317	0.12%
2023/07/05	1	84.20	0	0.00	83.70	1	4,229	0.02%
2023/07/04	13	87.75	0	0.00	88.30	13	4,126	0.32%
2023/07/03	4.1	88.02	0	0.00	87.70	4.1	4,090	0.10%
2023/06/30	1	88.00	4	87.00	88.00	-3	4,064	-0.07%
2023/06/28	0	0.00	1	86.40	86.20	-1	4,087	-0.02%
2023/06/27	1	87.10	0	0.00	87.00	1	4,096	0.02%
2023/06/26	2	87.15	0	0.00	87.00	2	4,165	0.05%
2023/06/20	5	88.44	0.5	88.90	88.10	4.5	4,293	0.10%
2023/06/19	3	89.57	0	0.00	89.30	3	4,273	0.07%
2023/06/16	3	91.63	0	0.00	90.30	3	4,285	0.07%
2023/06/13	1	92.70	0	0.00	92.50	1	4,360	0.02%
2023/06/08	1.5	93.17	0	0.00	93.00	1.5	4,341	0.03%
2023/06/07	0	0.00	3	94.07	94.80	-3	4,381	-0.07%
2023/06/06	3.1	91.27	0	0.00	91.30	3.1	4,377	0.07%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/02	1	91.01	0	0.00	91.90	1	4,363	0.02%
2023/06/01	1.1	91.76	0	0.00	91.60	1.1	4,368	0.03%
2023/05/31	0	93.00	0	0.00	92.90	0	4,405	0.00%
2023/05/30	1	94.00	1	94.00	93.80	0	4,393	0.00%
2023/05/29	1	94.50	1	94.40	94.10	0	4,419	0.00%
2023/05/26	4	93.05	5	93.38	92.80	-1	4,503	-0.02%
2023/05/24	1	90.40	0	0.00	90.20	1	4,683	0.02%
2023/05/18	1	90.80	2	91.45	90.80	-1	4,914	-0.02%
2023/05/16	0	0.00	1	90.90	90.30	-1	5,100	-0.02%
2023/05/09	2	89.90	0	0.00	90.00	2	5,507	0.04%
2023/05/04	3	87.80	1	88.80	89.30	2	5,810	0.03%
2023/05/03	0	0.00	1	89.00	88.20	-1	5,880	-0.02%
2023/04/27	1	85.80	1	85.60	85.60	0	6,575	0.00%
2023/04/26	3	85.60	0	0.00	85.50	3	6,624	0.05%
2023/04/25	13	88.22	1	89.00	87.00	12	6,709	0.18%
2023/04/24	23	89.91	14	89.81	88.90	9	6,824	0.13%
2023/04/21	2	90.30	20	91.40	90.20	-18	6,869	-0.26%
2023/04/20	30	90.97	2	90.60	90.30	28	6,978	0.40%
2023/04/19	2.2	91.14	1	92.40	90.90	1.2	7,214	0.02%
2023/04/18	3.2	93.38	2	93.50	92.10	1.2	7,596	0.02%
2023/04/17	2	93.55	27	93.60	93.80	-25	7,735	-0.32%
2023/04/14	0	0.00	5	94.56	94.60	-5	7,735	-0.06%
2023/04/12	1	94.30	0	0.00	94.30	1	7,684	0.01%
2023/04/11	2	94.90	0.2	95.20	94.90	1.8	7,706	0.02%
2023/04/10	1	94.70	0	0.00	94.60	1	7,762	0.01%
2023/04/06	8	95.70	0	0.00	95.90	8	7,777	0.10%
2023/03/30	0	0.00	4.1	97.26	97.50	-4.1	7,815	-0.05%
2023/03/29	5	96.16	1	96.10	96.00	4	7,814	0.05%
2023/03/28	11	98.12	13.6	98.79	98.90	-2.6	7,825	-0.03%
2023/03/27	1	99.20	2	99.45	99.00	-1	7,922	-0.01%
2023/03/24	1	98.30	5	98.36	98.50	-4	7,889	-0.05%
2023/03/23	4	96.65	4	96.68	98.00	0	7,842	0.00%
2023/03/22	5	95.02	2	94.80	94.20	3	7,774	0.04%
2023/03/21	2	93.50	4	93.85	93.70	-2	7,849	-0.03%
2023/03/20	2	94.70	1	95.40	94.60	1	7,920	0.01%
2023/03/17	16	94.41	22	94.93	95.90	-6	7,928	-0.08%
2023/03/14	1	91.30	5	91.64	91.00	-4	7,937	-0.05%
2023/03/10	4.1	91.93	0	0.00	91.70	4.1	7,997	0.05%
2023/03/09	0	0.00	1	94.50	93.90	-1	8,118	-0.01%
2023/03/08	0.1	94.50	1	94.90	94.80	-0.9	8,138	-0.01%
2023/03/07	4	94.80	36	94.06	94.40	-32	8,131	-0.39%
2023/03/06	31	94.46	2	93.65	94.30	29	8,136	0.36%
2023/03/03	0	0.00	90	93.03	91.60	-90	8,105	-1.11%
2023/03/02	1	92.50	23	92.47	92.60	-22	8,090	-0.27%
2023/03/01	110	92.83	1	91.40	93.40	109	8,175	1.33%	大買/鉅額交易
2023/02/24	6	93.53	12	94.86	92.50	-6	8,181	-0.07%
2023/02/23	25	93.81	21	93.52	93.40	4	8,204	0.05%
2023/02/22	12.6	91.99	187	91.57	91.70	-174.4	8,356	-2.09%	大賣/鉅額交易
2023/02/21	20	94.50	41	95.06	95.00	-21	8,345	-0.25%
2023/02/20	50	93.56	2	93.29	93.50	48	8,479	0.57%
2023/02/17	21	91.10	167	91.87	92.40	-146	8,752	-1.67%	大賣/鉅額交易
2023/02/16	3	92.80	130	92.53	92.70	-127	8,847	-1.44%	大賣/鉅額交易
2023/02/15	29.2	93.95	93	93.44	92.40	-63.8	9,097	-0.70%
2023/02/14	53	97.67	40	96.30	97.20	13	9,016	0.14%
2023/02/13	21	96.08	1	95.90	96.80	20	9,109	0.22%
2023/02/10	89	97.76	1	97.70	98.70	88	9,040	0.97%
2023/02/09	13	96.01	40	95.28	95.50	-27	8,938	-0.30%
2023/02/08	0	96.50	56	97.22	95.70	-56	8,956	-0.63%
2023/02/07	30	95.03	1	95.40	95.30	29	8,863	0.33%
2023/02/06	17	94.11	3	94.77	93.60	14	9,066	0.15%
2023/02/03	74	96.64	3	96.27	96.60	71	9,038	0.79%
2023/02/02	0.1	98.00	20	97.91	96.80	-19.9	9,008	-0.22%
2023/02/01	32	97.71	1	97.60	97.20	31	8,912	0.35%
2023/01/31	208	98.12	8	96.85	99.70	200	8,795	2.27%	大買/鉅額交易
2023/01/30	76	99.18	7.2	99.32	101.00	68.8	8,464	0.81%
2023/01/17	70	91.76	36	91.66	92.00	34	8,194	0.41%
2023/01/16	30	89.20	0	0.00	89.30	30	8,114	0.37%
2023/01/13	3	91.30	1	91.60	88.20	2	8,124	0.02%
2023/01/12	1	88.70	1	89.50	90.00	0	8,014	0.00%
2023/01/11	1	91.30	1	92.50	92.60	0	7,883	0.00%
2023/01/10	1	93.59	2	92.90	91.70	-1	7,836	-0.01%
2023/01/09	5	92.44	6.1	92.26	93.40	-1.1	7,676	-0.01%
2023/01/06	8	89.76	12.5	90.27	90.80	-4.5	7,420	-0.06%
2023/01/05	3	84.90	4	84.58	84.80	-1	6,972	-0.01%
2023/01/04	1	80.50	1	79.90	80.50	0	6,909	0.00%
2022/12/30	1	78.00	1	78.60	77.50	0	6,966	0.00%
2022/12/29	2	76.80	1	76.50	77.80	1	6,994	0.01%
2022/12/28	3.4	77.92	4	78.70	77.80	-0.7	7,004	-0.01%
2022/12/21	1	81.70	0	0.00	82.00	1	7,042	0.01%
2022/12/20	2	82.85	5	82.92	81.30	-3	7,064	-0.04%
2022/12/19	4	85.85	9	85.29	84.60	-5	7,070	-0.07%
2022/12/16	1	81.70	0	0.00	82.30	1	6,965	0.01%
2022/12/15	3	82.93	0	0.00	82.90	3	6,970	0.04%
2022/12/14	1	84.00	0	0.00	83.50	1	7,154	0.01%
2022/12/13	9	84.18	13	85.64	83.80	-4	7,106	-0.06%
2022/12/07	3	83.63	0	0.00	83.30	3	6,902	0.04%
2022/12/06	2	85.05	1	85.90	84.80	1	6,881	0.01%
2022/12/05	2	86.85	1	87.90	86.50	1	6,886	0.01%
2022/12/02	0	0.00	5	86.80	86.80	-5	6,936	-0.07%
2022/12/01	1	86.80	7	86.31	87.10	-6	6,920	-0.09%
2022/11/30	2	82.45	1	82.70	82.30	1	6,787	0.01%
2022/11/29	6	83.47	8	83.36	83.30	-2	6,734	-0.03%
2022/11/24	4	83.90	2	84.10	84.40	2	6,781	0.03%
2022/11/23	4	85.25	1	84.90	83.20	3	6,779	0.04%
2022/11/22	1	83.90	2	83.40	83.50	-1	6,750	-0.01%
2022/11/21	6	85.27	0	0.00	83.70	6	6,762	0.09%
2022/11/18	7	90.94	1	88.90	88.10	6	6,627	0.09%
2022/11/17	2	87.85	7.1	89.09	90.70	-5.1	6,483	-0.08%
2022/11/16	17	87.10	20	87.47	87.20	-3	6,395	-0.05%
2022/11/15	6	84.62	7.1	84.83	85.50	-1.1	6,169	-0.02%
2022/11/14	1	81.70	2	81.05	80.80	-1	5,930	-0.02%
2022/11/11	25	80.77	15	80.21	80.90	10	5,877	0.17%
2022/11/10	6	73.67	5	73.22	74.10	1	5,629	0.02%
2022/11/09	2	71.55	8	71.39	73.00	-6	5,590	-0.11%
2022/11/08	3	68.90	3	69.13	69.10	0	5,547	0.00%
2022/11/07	0	0.00	20	66.22	67.50	-20	5,611	-0.36%
2022/11/04	0	0.00	1	64.80	65.30	-1	5,641	-0.02%
2022/11/02	2.7	65.38	2	65.65	66.00	0.7	5,664	0.01%
2022/11/01	1	67.90	1	67.70	68.10	0	5,487	0.00%
2022/10/31	0	0.00	3	65.83	66.40	-3	5,609	-0.05%
2022/10/27	0	0.00	4	64.08	64.80	-4	5,940	-0.07%
2022/10/26	1	62.10	1	61.90	61.90	0	6,062	0.00%
2022/10/25	1	63.90	12	63.72	62.60	-11	6,094	-0.18%
2022/10/24	3	65.20	4	65.63	64.80	-1	6,098	-0.02%
2022/10/21	2	64.50	2	64.50	63.50	0	6,095	0.00%
2022/10/20	0	0.00	2	60.60	62.40	-2	6,036	-0.03%
2022/10/17	2	62.50	5	61.96	63.70	-3	6,099	-0.05%
2022/10/14	14	63.60	1	63.90	63.50	13	6,156	0.21%
2022/10/13	3	60.70	0	0.00	60.30	3	6,187	0.05%
2022/10/12	2	59.80	0	0.00	60.30	2	6,178	0.03%
2022/10/11	1	62.00	0	0.00	61.00	1	6,153	0.02%
2022/10/07	1	67.00	0	0.00	66.80	1	6,176	0.02%
2022/10/06	0	0.00	1	69.00	68.80	-1	6,221	-0.02%
2022/09/30	0	62.90	0	0.00	65.00	0	6,420	0.00%
2022/09/28	1	63.50	1	64.00	63.30	0	6,594	0.00%
2022/09/27	2	64.40	0	0.00	65.00	2	6,635	0.03%
2022/09/26	6.1	65.39	2	66.05	64.40	4.1	6,777	0.06%
2022/09/22	2.1	68.12	1	68.30	68.00	1.1	6,930	0.02%
2022/09/21	5.1	69.15	2	69.65	69.80	3.1	6,932	0.04%
2022/09/16	2	74.35	0	0.00	73.10	2	6,796	0.03%
2022/09/15	0	0.00	1	75.90	75.40	-1	6,849	-0.01%
2022/09/14	5	73.20	1	73.40	73.80	4	6,947	0.06%
2022/09/13	1	75.20	1	75.60	75.50	0	6,951	0.00%
2022/09/12	2	75.00	2	74.80	75.00	0	6,943	0.00%
2022/09/08	6	72.57	0	0.00	74.00	6	6,996	0.09%
2022/09/07	22	72.08	33	70.74	71.80	-11	6,988	-0.16%
2022/09/06	1	71.90	0	0.00	71.80	1	6,980	0.01%
2022/09/05	4	71.00	2	71.00	71.50	2	7,060	0.03%
2022/09/01	1	72.50	1	73.20	72.50	0	7,189	0.00%
2022/08/29	0	0.00	2	72.40	73.20	-2	7,129	-0.03%
2022/08/26	3	77.17	2	76.80	76.60	1	7,096	0.01%
2022/08/24	4	75.83	1	75.70	75.20	3	7,171	0.04%
2022/08/23	0	0.00	2	74.30	74.20	-2	7,223	-0.03%
2022/08/22	0	0.00	1	74.40	74.10	-1	7,228	-0.01%
2022/08/19	1	75.50	0	0.00	75.00	1	7,267	0.01%
2022/08/16	2	76.80	0	0.00	76.20	2	7,369	0.03%
2022/08/15	1	78.60	6	77.20	78.20	-5	7,379	-0.07%
2022/08/12	5	75.56	5	75.76	76.60	0	7,295	0.00%
2022/08/11	0	0.00	16.3	73.65	73.90	-16.3	7,205	-0.23%
2022/08/10	2	70.40	0	0.00	70.40	2	7,157	0.03%
2022/08/09	5	72.00	0	0.00	72.00	5	7,132	0.07%
2022/08/05	17	74.50	1	75.00	74.90	16	7,031	0.23%
2022/08/04	2	71.50	3	72.50	73.00	-1	6,886	-0.01%
2022/08/03	0	0.00	3	69.40	69.70	-3	6,740	-0.04%
2022/08/02	1	68.60	0	0.00	68.20	1	6,575	0.02%
2022/08/01	1	70.90	0	0.00	70.70	1	6,525	0.02%
2022/07/29	0	73.40	0	0.00	72.00	0	6,510	0.00%
2022/07/28	0	0.00	1	72.10	72.10	-1	6,509	-0.02%
2022/07/27	0	0.00	8	70.70	72.10	-8	6,491	-0.12%
2022/07/26	25	70.69	6	72.00	71.00	19	6,483	0.29%
2022/07/25	5	72.88	19	73.26	72.80	-14	6,465	-0.22%
2022/07/22	1	76.30	0	0.00	75.20	1	6,496	0.02%
2022/07/18	4	73.45	14	73.06	73.00	-10	6,453	-0.15%
2022/07/15	17	73.10	0	0.00	73.10	17	6,416	0.26%
2022/07/14	0	0.00	5	70.30	70.90	-5	6,348	-0.08%
2022/07/13	2	69.75	0	0.00	68.90	2	6,320	0.03%
2022/07/11	0	0.00	1	71.80	71.30	-1	6,257	-0.02%
2022/07/08	1	71.90	5	72.60	71.80	-4	6,256	-0.06%
2022/07/07	0	0.00	6	68.13	69.70	-6	6,167	-0.10%
2022/07/06	4	66.33	0	0.00	65.30	4	6,078	0.07%
2022/07/05	1	68.70	3	70.10	69.10	-2	6,028	-0.03%
2022/07/04	1	67.30	0	0.00	67.50	1	5,980	0.02%
2022/07/01	12	74.84	0	0.00	73.30	12	5,839	0.21%
2022/06/30	1	76.90	7	77.31	76.80	-6	5,892	-0.10%
2022/06/28	1	82.80	0	0.00	82.80	1	5,701	0.02%
2022/06/23	1	83.20	1	83.40	83.00	0	5,631	0.00%
2022/06/22	7.2	84.53	1	84.40	83.70	6.2	5,546	0.11%
2022/06/21	0.2	90.10	0	0.00	89.40	0.2	5,431	0.00%
2022/06/20	3	89.57	1	89.70	89.10	2	5,392	0.04%
2022/06/17	4	90.65	0	0.00	90.60	4	5,349	0.07%
2022/06/16	1	97.00	0	0.00	93.00	1	5,242	0.02%
2022/06/15	2	96.10	0	0.00	95.50	2	5,177	0.04%
2022/06/14	0	0.00	4	94.20	96.50	-4	5,245	-0.08%
2022/06/13	12	96.43	0	0.00	95.60	12	5,217	0.23%
2022/06/10	0	0.00	1	102.00	101.50	-1	5,137	-0.02%
2022/06/09	1	102.50	1.2	102.92	102.00	-0.2	5,134	0.00%
2022/06/08	1	101.50	0	0.00	103.00	1	5,149	0.02%
2022/06/07	0	0.00	1	101.50	101.50	-1	5,202	-0.02%
2022/06/02	1	100.50	0	0.00	101.00	1	5,241	0.02%
2022/06/01	2	103.50	0	0.00	103.50	2	5,270	0.04%
2022/05/31	0	0.00	2.4	105.42	107.00	-2.4	5,238	-0.05%
2022/05/30	1	102.50	9.2	102.88	103.50	-8.2	5,156	-0.16%
2022/05/27	1	99.10	2	98.30	98.20	-1	5,112	-0.02%
2022/05/26	7.2	98.98	0	0.00	97.40	7.2	5,127	0.14%
2022/05/25	5	99.86	3.1	99.86	101.00	1.9	5,078	0.04%
2022/05/24	7.5	101.03	1	100.00	99.80	6.5	5,092	0.13%
2022/05/23	4	106.00	2	108.00	106.50	2	4,966	0.04%
2022/05/20	1	106.00	2	108.00	107.50	-1	4,925	-0.02%
2022/05/19	4	103.38	5	103.50	106.50	-1	4,918	-0.02%
2022/05/18	1	106.00	0	0.00	107.50	1	4,905	0.02%
2022/05/17	5	106.50	0	0.00	107.00	5	4,887	0.10%
2022/05/13	0	0.00	2	104.25	104.00	-2	5,057	-0.04%
2022/05/12	1	101.00	0	0.00	101.00	1	5,143	0.02%
2022/05/10	1	97.50	0	0.00	101.00	1	5,295	0.02%
2022/05/09	4	100.18	2	103.00	99.50	2	5,337	0.04%
2022/05/06	0	0.00	1	104.50	107.50	-1	5,360	-0.02%
2022/05/05	0	0.00	7	106.00	107.50	-7	5,477	-0.13%
2022/05/04	7	104.50	9	106.00	105.50	-2	5,627	-0.04%
2022/05/03	0	0.00	2	103.00	104.00	-2	5,655	-0.04%
2022/04/29	14	106.21	3	105.83	105.50	11	5,680	0.19%
2022/04/28	10	101.35	11	102.36	103.50	-1	5,771	-0.02%
2022/04/27	4	97.15	0	0.00	98.50	4	5,692	0.07%
2022/04/26	0	0.00	1	102.50	102.00	-1	5,651	-0.02%
2022/04/25	3	101.17	1	101.50	103.00	2	5,679	0.04%
2022/04/22	2	105.75	0	0.00	106.00	2	5,704	0.04%
2022/04/21	1	108.50	0	0.00	109.00	1	5,748	0.02%
2022/04/20	0	0.00	1	109.50	109.00	-1	5,791	-0.02%
2022/04/19	1	108.50	0	0.00	108.00	1	5,852	0.02%
2022/04/18	0	0.00	2	109.00	108.00	-2	5,931	-0.03%
2022/04/15	4	107.50	6	107.00	108.00	-2	5,999	-0.03%
2022/04/07	1	118.00	0	0.00	117.00	1	6,111	0.02%
2022/04/06	6	115.58	0	0.00	118.00	6	6,035	0.10%
2022/04/01	0	0.00	1	121.50	122.00	-1	5,870	-0.02%
2022/03/31	0	0.00	1	125.00	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	1	124.00	124.00	-1	5,856	-0.02%
2022/03/29	2.1	121.02	0	0.00	121.00	2.1	5,859	0.04%
2022/03/24	5.2	121.94	0	0.00	122.00	5.2	5,851	0.09%
2022/03/23	0	0.00	2	125.00	125.00	-2	5,889	-0.03%
2022/03/21	1	124.00	0	0.00	124.00	1	5,961	0.02%
2022/03/17	0	0.00	2	122.25	123.00	-2	6,109	-0.03%
2022/03/16	2	118.00	2	115.00	115.00	0	6,054	0.00%
2022/03/15	3	116.83	0	0.00	116.50	3	6,112	0.05%
2022/03/14	1	122.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	1	124.00	0	0.00	124.50	1	6,176	0.02%
2022/03/10	19	125.08	15	124.70	124.00	4	6,202	0.06%
2022/03/09	0	0.00	1	123.00	122.00	-1	6,295	-0.02%
2022/03/08	0	0.00	1	122.00	121.00	-1	6,490	-0.02%
2022/03/07	3	120.83	0	0.00	123.50	3	6,505	0.05%
2022/03/04	4.1	128.29	0	0.00	127.00	4.1	6,506	0.06%
2022/03/03	5	134.20	0	0.00	132.50	5	6,442	0.08%
2022/03/02	1	132.00	5.1	131.58	133.50	-4.1	6,430	-0.06%
2022/03/01	0	0.00	1	130.00	130.00	-1	6,379	-0.02%
2022/02/25	0	0.00	1	126.00	125.50	-1	6,344	-0.02%
2022/02/24	1	122.50	0	0.00	125.00	1	6,354	0.02%
2022/02/23	1	125.50	0	0.00	124.50	1	6,327	0.02%
2022/02/22	1	124.50	2	125.25	126.50	-1	6,402	-0.02%
2022/02/21	2	126.50	0	0.00	126.50	2	6,396	0.03%
2022/02/18	1	128.50	1	129.00	128.00	0	6,436	0.00%
2022/02/17	3	128.67	0	0.00	129.00	3	6,487	0.05%
2022/02/16	4	129.88	0	0.00	129.50	4	6,529	0.06%
2022/02/15	0	0.00	2	129.00	127.00	-2	6,571	-0.03%
2022/02/14	4	124.88	0	0.00	124.00	4	6,467	0.06%
2022/02/11	0	0.00	2	132.25	131.50	-2	6,450	-0.03%
2022/02/10	1	127.50	16	128.56	130.50	-15	6,657	-0.23%
2022/02/09	15	124.67	0	0.00	127.50	15	6,697	0.22%
2022/02/08	4	123.38	0	0.00	123.50	4	6,783	0.06%
2022/02/07	1	127.00	1	124.00	123.50	0	6,906	0.00%
2022/01/26	1	132.50	0	0.00	130.50	1	7,198	0.01%
2022/01/25	1	138.00	1	139.00	139.00	0	7,862	0.00%
2022/01/24	0	0.00	4	138.00	137.50	-4	7,934	-0.05%
2022/01/21	2	135.00	0	0.00	138.00	2	8,056	0.02%
2022/01/19	3	138.67	0	0.00	138.50	3	8,317	0.04%
2022/01/17	0	0.00	3	141.50	140.50	-3	8,472	-0.04%
2022/01/14	0	0.00	1	138.50	139.00	-1	8,543	-0.01%
2022/01/13	1	141.50	2	141.50	139.00	-1	8,517	-0.01%
2022/01/11	4	139.75	1	139.00	139.50	3	8,566	0.04%
2022/01/10	1	142.00	0	0.00	143.00	1	8,543	0.01%
2022/01/07	2.8	142.93	1	148.00	142.50	1.8	8,724	0.02%
2022/01/06	2.2	145.41	1	147.00	147.00	1.2	8,756	0.01%
2022/01/05	1.8	148.32	0	0.00	148.50	1.8	8,905	0.02%
2022/01/04	3.2	151.13	1	152.50	150.50	2.2	8,975	0.02%
2022/01/03	5.1	151.49	0	0.00	151.50	5.1	9,042	0.06%
2021/12/30	0	0.00	2	158.50	158.00	-2	9,138	-0.02%
2021/12/29	0	0.00	1	158.50	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	1	160.00	160.00	-1	9,597	-0.01%
2021/12/27	1	158.50	0	0.00	157.50	1	9,682	0.01%
2021/12/24	0	0.00	1	156.50	156.00	-1	9,819	-0.01%
2021/12/21	0	0.00	3	155.50	157.00	-3	10,272	-0.03%
2021/12/20	0	0.00	1	156.00	154.50	-1	10,347	-0.01%
2021/12/17	0	0.00	2	154.50	155.50	-2	10,487	-0.02%
2021/12/16	0.1	155.50	1	156.00	155.50	-0.9	10,670	-0.01%
2021/12/14	0	0.00	7	151.50	152.00	-7	11,065	-0.06%
2021/12/13	2.3	150.73	1	150.00	150.00	1.3	11,234	0.01%
2021/12/10	0.2	154.30	0	0.00	153.50	0.2	11,331	0.00%
2021/12/09	1	153.00	0	0.00	153.50	1	11,675	0.01%
2021/12/08	2.6	162.12	2	164.50	159.00	0.6	12,110	0.00%
2021/12/07	1	163.00	0	0.00	162.00	1	12,681	0.01%
2021/12/06	1	162.00	1	163.00	165.00	0	12,952	0.00%
2021/12/03	1	163.00	4	164.13	164.00	-3	13,313	-0.02%
2021/12/02	0	0.00	8	162.50	165.00	-8	13,767	-0.06%
2021/12/01	0	0.00	4	157.75	157.50	-4	14,155	-0.03%
2021/11/30	2	152.50	3	153.33	155.00	-1	14,518	-0.01%
2021/11/29	4	149.75	1	149.00	149.50	3	14,783	0.02%
2021/11/26	6	149.00	4	150.75	148.00	2	14,896	0.01%
2021/11/24	4	151.13	0	0.00	151.00	4	15,122	0.03%
2021/11/23	3	154.33	1	160.00	153.50	2	15,266	0.01%
2021/11/22	0	0.00	2.8	158.60	159.50	-2.8	15,438	-0.02%
2021/11/19	1	159.50	1	160.00	156.00	0	15,753	0.00%
2021/11/18	1	155.00	0	0.00	156.00	1	15,866	0.01%
2021/11/17	0	0.00	3	154.00	154.50	-3	16,082	-0.02%
2021/11/16	1	150.50	0	0.00	151.00	1	16,201	0.01%
2021/11/15	3	153.67	1	156.00	153.50	2	16,248	0.01%
2021/11/12	1	154.00	1	155.00	154.00	0	16,476	0.00%
2021/11/11	1	153.51	2	153.50	153.00	-1	16,472	-0.01%
2021/11/10	0	0.00	12	151.63	154.00	-12	16,671	-0.07%
2021/11/09	3	157.00	14.3	156.53	155.50	-11.3	16,820	-0.07%
2021/11/08	21	147.40	13	150.50	150.50	8	16,970	0.05%
2021/11/05	7	145.71	9	146.44	144.50	-2	17,155	-0.01%
2021/11/04	9	145.89	7	152.50	143.50	2	17,580	0.01%
2021/11/03	36	152.40	13	151.12	151.50	23	17,469	0.13%
2021/11/02	31	157.55	41.1	161.55	158.00	-10.1	17,754	-0.06%
2021/11/01	0	0.00	12	148.33	148.50	-12	17,649	-0.07%
2021/10/29	13	141.96	6	144.00	144.50	7	17,622	0.04%
2021/10/28	12	146.71	3	144.00	143.00	9	17,507	0.05%
2021/10/27	0	0.00	3	146.00	149.00	-3	17,344	-0.02%
2021/10/26	0	0.00	6	144.08	143.50	-6	17,224	-0.03%
2021/10/25	4	139.63	2	140.00	141.00	2	17,090	0.01%
2021/10/22	4	141.50	5	143.30	143.50	-1	17,034	-0.01%
2021/10/21	4	144.75	1	146.00	143.00	3	16,896	0.02%
2021/10/20	3	147.33	3	148.00	146.50	0	16,829	0.00%
2021/10/19	4	143.38	7.1	144.73	145.50	-3.1	16,704	-0.02%
2021/10/18	3	140.67	0	0.00	140.50	3	16,617	0.02%
2021/10/15	11	145.59	9	145.72	144.00	2	16,585	0.01%
2021/10/14	1	140.50	0	0.00	140.50	1	16,358	0.01%
2021/10/12	2	143.00	1	142.00	141.00	1	16,162	0.01%
2021/10/08	1	152.00	1	147.00	147.00	0	16,055	0.00%
2021/10/07	1	150.50	1	150.00	150.00	0	15,897	0.00%
2021/10/06	3	148.17	5	147.70	149.00	-2	15,732	-0.01%
2021/10/05	4	143.75	3	145.00	145.50	1	15,557	0.01%
2021/10/04	4	145.75	7	146.29	144.00	-3	15,271	-0.02%
2021/10/01	0.2	147.50	1.7	147.36	149.00	-1.5	15,191	-0.01%
2021/09/30	0	0.00	6	149.67	151.50	-6	15,062	-0.04%
2021/09/29	13.2	145.22	2	144.00	144.50	11.2	14,878	0.08%
2021/09/28	3	152.67	1	153.50	155.50	2	14,638	0.01%
2021/09/27	3	155.83	3	155.67	154.50	0	14,562	0.00%
2021/09/24	7	155.43	8	156.06	157.50	-1	14,499	-0.01%
2021/09/23	15.2	154.13	8	154.75	152.00	7.2	14,371	0.05%
2021/09/22	17	154.59	1	154.50	154.00	16	14,150	0.11%
2021/09/17	4	162.00	8	161.13	162.00	-4	13,947	-0.03%
2021/09/16	2.2	156.00	0	0.00	157.00	2.2	13,727	0.02%
2021/09/15	3	158.33	5	159.60	158.50	-2	13,534	-0.01%
2021/09/14	10	161.20	10	161.65	160.00	0	13,350	0.00%
2021/09/13	23	166.93	13.1	164.57	162.00	10	13,011	0.08%
2021/09/10	35.1	171.76	34	171.74	173.50	1.1	12,479	0.01%
2021/09/09	6	158.67	9	161.06	164.00	-3	11,860	-0.03%
2021/09/08	32	159.95	35.1	157.66	158.00	-3.1	11,556	-0.03%
2021/09/07	28.1	168.98	20.1	167.89	171.50	8	11,313	0.07%
2021/09/06	25.1	164.18	22	166.96	165.00	3.1	10,853	0.03%
2021/09/03	18	157.19	27.1	159.17	158.50	-9.1	10,229	-0.09%
2021/09/02	24	154.50	14.1	154.90	153.00	9.9	9,846	0.10%
2021/09/01	2	150.50	6.1	150.75	151.00	-4.1	9,499	-0.04%
2021/08/31	3	145.17	4	146.63	148.00	-1	9,384	-0.01%
2021/08/30	1	147.00	5	147.10	149.00	-4	9,304	-0.04%
2021/08/27	7	147.36	4	149.63	148.50	3	9,135	0.03%
2021/08/26	2	146.75	6	148.00	144.00	-4	8,977	-0.04%
2021/08/25	11	149.05	28	150.59	145.50	-17	8,809	-0.19%
2021/08/24	2	143.50	2	142.50	142.50	0	8,417	0.00%
2021/08/23	5.3	139.61	2	138.00	138.50	3.3	8,223	0.04%
2021/08/20	1.1	131.50	1	131.00	131.50	0.1	8,078	0.00%
2021/08/19	0	0.00	1	137.49	136.00	-1	8,033	-0.01%
2021/08/18	4	135.75	7	137.07	137.00	-3	7,956	-0.04%
2021/08/17	1	135.50	1	136.00	136.50	0	7,737	0.00%
2021/08/16	4	136.88	4	136.63	137.50	0	7,663	0.00%
2021/08/13	5	142.30	2	141.00	141.50	3	7,476	0.04%
2021/08/12	35	149.96	37	149.41	145.00	-2	7,264	-0.03%
2021/08/11	7	145.21	15.1	145.94	144.00	-8.1	6,871	-0.12%
2021/08/10	38	147.40	43	144.03	146.50	-5	6,610	-0.08%
2021/08/09	27	143.07	2	144.46	143.00	25	6,104	0.41%
2021/08/06	30.2	149.79	32.1	144.44	143.00	-1.9	6,073	-0.03%
2021/08/05	21.1	139.81	28	142.38	146.50	-6.9	5,508	-0.13%
2021/08/04	0	0.00	4	133.38	133.50	-4	4,873	-0.08%
2021/08/03	1	120.50	5	120.50	121.50	-4	4,888	-0.08%
2021/08/02	0	0.00	4.7	118.65	120.00	-4.7	4,890	-0.10%
2021/07/30	2	117.50	0	0.00	115.50	2	4,889	0.04%
2021/07/22	1	117.00	1	117.00	117.00	0	5,492	0.00%
2021/07/21	0	0.00	9	115.56	116.50	-9	5,530	-0.16%
2021/07/20	0	0.00	1	113.50	114.00	-1	5,603	-0.02%
2021/07/19	5.2	112.03	0	0.00	113.00	5.2	5,590	0.09%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/15	2	119.50	2	120.25	120.00	0	5,554	0.00%
2021/07/13	3	119.50	2	120.25	119.00	1	5,563	0.02%
2021/07/09	0	114.00	0	0.00	113.50	0	5,656	0.00%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/07/06	1	117.00	0	0.00	115.50	1	5,958	0.02%
2021/07/05	4	118.00	0	0.00	118.00	4	6,113	0.07%
2021/06/30	0.1	117.00	0	0.00	118.00	0.1	6,327	0.00%
2021/06/29	0	0.00	1	116.50	117.50	-1	6,354	-0.02%
2021/06/25	0	0.00	1	118.00	117.50	-1	6,458	-0.02%
2021/06/24	1.2	118.92	0	0.00	118.00	1.2	6,472	0.02%
2021/06/22	2	118.50	0	0.00	118.00	2	6,580	0.03%
2021/06/21	1	119.50	5	119.10	121.00	-4	6,606	-0.06%
2021/06/18	1	122.50	3	124.00	122.00	-2	6,651	-0.03%
2021/06/17	4	122.13	1	122.50	123.50	3	6,636	0.05%
2021/06/16	3	124.33	1	122.00	121.50	2	6,721	0.03%
2021/06/15	5	123.10	10.5	122.83	124.00	-5.5	6,686	-0.08%
2021/06/11	0	0.00	2	117.75	117.50	-2	6,690	-0.03%
2021/06/10	0	0.00	1	117.50	116.00	-1	6,782	-0.01%
2021/06/08	1	115.00	0	0.00	114.50	1	6,997	0.01%
2021/06/03	0	0.00	1	115.00	115.00	-1	7,573	-0.01%
2021/06/02	0	0.00	1	118.50	116.00	-1	7,656	-0.01%
2021/06/01	0	0.00	2	117.50	117.50	-2	7,776	-0.03%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	2.5	116.60	2	117.00	117.00	0.5	8,124	0.01%
2021/05/27	1	113.50	1	114.50	116.50	0	8,110	0.00%
2021/05/25	7	112.71	11	112.50	112.50	-4	8,145	-0.05%
2021/05/24	2	108.50	0	0.00	108.00	2	8,137	0.02%
2021/05/20	0	0.00	2	106.00	105.50	-2	8,217	-0.02%
2021/05/19	0	0.00	1.1	106.09	106.50	-1.1	8,269	-0.01%
2021/05/18	2	106.50	0	0.00	108.50	2	8,350	0.02%
2021/05/17	0	0.00	1	104.00	104.50	-1	8,383	-0.01%
2021/05/14	3	105.50	1	106.00	105.50	2	8,318	0.02%
2021/05/13	2	110.75	20	108.03	110.00	-18	8,342	-0.22%
2021/05/12	5	104.42	11	103.32	101.50	-6	8,514	-0.07%
2021/05/11	2	110.00	0	0.00	109.50	2	8,481	0.02%
2021/05/10	0	0.00	1	116.50	114.50	-1	8,426	-0.01%
2021/05/06	1	112.00	1	115.50	112.50	0	8,587	0.00%
2021/05/05	11	113.14	0	0.00	110.50	11	8,498	0.13%
2021/05/04	5	112.70	18	112.22	116.00	-13	8,429	-0.15%
2021/05/03	2.5	117.40	1	118.00	115.00	1.5	8,682	0.02%
2021/04/29	3	118.83	0	0.00	119.50	3	8,761	0.03%
2021/04/28	2	119.00	4	119.75	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	4	119.00	119.50	-4	8,896	-0.04%
2021/04/26	5	119.80	10	118.60	118.50	-5	8,923	-0.06%
2021/04/23	0	0.00	1	116.00	116.50	-1	8,894	-0.01%
2021/04/22	1	113.00	0	0.00	113.50	1	9,041	0.01%
2021/04/20	2	114.50	0	0.00	115.00	2	9,224	0.02%
2021/04/19	0	0.00	2	116.00	116.00	-2	9,243	-0.02%
2021/04/16	7	116.64	1	117.00	116.50	6	9,284	0.06%
2021/04/15	0	0.00	0.1	113.00	114.00	-0.1	9,303	0.00%
2021/04/14	4.1	113.99	20	115.00	113.00	-15.9	9,305	-0.17%
2021/04/13	20	117.50	4	117.25	116.50	16	9,261	0.17%
2021/04/12	3	116.83	0	0.00	116.00	3	9,214	0.03%
2021/04/09	0	0.00	13.4	115.98	116.50	-13.4	9,116	-0.15%
2021/04/08	1	111.50	0	0.00	112.50	1	8,994	0.01%
2021/04/07	0.1	111.00	4	110.00	111.00	-3.9	8,990	-0.04%
2021/04/06	0	0.00	6	111.58	112.00	-6	8,939	-0.07%
2021/04/01	1.4	109.79	0.1	109.50	110.00	1.3	8,882	0.01%
2021/03/31	6	109.33	4	108.75	108.00	2	8,830	0.02%
2021/03/30	2	110.00	1.1	109.82	110.00	0.9	8,746	0.01%
2021/03/29	6	108.00	2	108.00	108.00	4	8,695	0.05%
2021/03/26	1	107.00	1	106.00	107.00	0	8,690	0.00%
2021/03/24	5	106.10	2	105.50	105.50	3	8,611	0.03%
2021/03/23	2	109.00	0	0.00	108.50	2	8,634	0.02%
2021/03/22	0	0.00	4	109.25	109.50	-4	8,623	-0.05%
2021/03/19	1	106.00	0	0.00	108.00	1	8,674	0.01%
2021/03/18	2	109.50	1	109.00	109.00	1	8,613	0.01%
2021/03/17	6	107.75	1	109.50	106.00	5	8,614	0.06%
2021/03/16	0	0.00	1	108.50	108.50	-1	8,584	-0.01%
2021/03/12	20	106.00	20	105.05	106.50	0	9,054	0.00%
2021/03/11	8	101.04	1	103.00	102.00	7	9,045	0.08%
2021/03/10	6	102.00	2	102.25	100.50	4	8,877	0.05%
2021/03/09	8	100.74	0	0.00	102.50	8	8,724	0.09%
2021/03/08	2	104.75	1	103.50	103.50	1	8,592	0.01%
2021/03/05	2	104.75	0	0.00	106.00	2	8,532	0.02%
2021/03/04	3	108.67	2	110.75	108.50	1	8,465	0.01%
2021/03/03	11	112.05	0	0.00	112.50	11	8,319	0.13%
2021/03/02	0	0.00	2	115.00	115.00	-2	8,190	-0.02%
2021/02/26	7	117.86	0	0.00	116.00	7	8,162	0.09%
2021/02/24	2	122.75	3	123.50	122.00	-1	8,444	-0.01%
2021/02/23	5	122.30	14	122.00	122.00	-9	8,511	-0.11%
2021/02/22	5	125.10	4	125.38	125.50	1	8,435	0.01%
2021/02/19	18	122.61	3	125.00	124.50	15	8,413	0.18%
2021/02/18	22.3	125.95	19	123.55	123.50	3.3	8,373	0.04%
2021/02/17	5	127.70	15.3	128.21	126.50	-10.3	8,278	-0.12%
2021/02/05	3	127.33	7	127.64	126.00	-4	8,186	-0.05%
2021/02/04	1	127.00	2	127.00	126.50	-1	8,143	-0.01%
2021/02/03	6.4	125.86	18	125.56	127.00	-11.7	8,047	-0.14%
2021/02/02	1.2	117.13	7	118.00	118.00	-5.8	7,806	-0.07%
2021/02/01	13	111.62	1	114.00	115.00	12	7,775	0.15%
2021/01/29	8	113.94	10	118.00	112.00	-2	7,766	-0.03%
2021/01/28	5	117.40	1	117.00	117.00	4	7,864	0.05%
2021/01/27	5	123.70	7	125.79	122.50	-2	7,762	-0.03%
2021/01/26	6	125.00	1	128.00	123.00	5	7,665	0.07%
2021/01/25	12	128.38	11	129.27	129.50	1	7,524	0.01%
2021/01/22	5	121.90	2	122.75	123.00	3	7,177	0.04%
2021/01/21	4	120.00	1	122.00	120.00	3	7,023	0.04%
2021/01/20	2	121.50	21	121.26	120.00	-19	6,918	-0.27%
2021/01/19	9	117.94	1	118.50	118.50	8	6,791	0.12%
2021/01/18	7	115.14	3	116.00	116.50	4	6,711	0.06%
2021/01/15	14	118.43	8	118.69	117.50	6	6,677	0.09%
2021/01/14	5	121.00	2	121.75	122.00	3	6,525	0.05%
2021/01/13	8	119.00	28	120.52	124.00	-20	6,448	-0.31%
2021/01/12	12	117.33	2	119.50	117.00	10	6,247	0.16%
2021/01/11	17	117.82	5	118.10	118.00	12	6,198	0.19%
2021/01/08	5	117.70	3	115.50	116.00	2	6,139	0.03%
2021/01/07	2	112.75	5	115.10	116.00	-3	6,030	-0.05%
2021/01/06	2	112.50	0	0.00	113.00	2	6,036	0.03%
2021/01/05	3	113.00	0	0.00	114.00	3	6,040	0.05%
2021/01/04	9	113.83	0	0.00	114.00	9	6,119	0.15%
2020/12/31	0	0.00	1	115.50	116.00	-1	6,241	-0.02%
2020/12/30	2	113.25	0	0.00	113.50	2	6,217	0.03%
2020/12/29	3	115.33	1	115.50	114.00	2	6,249	0.03%
2020/12/28	3	114.50	1	114.00	118.00	2	6,298	0.03%
2020/12/25	2.2	115.02	0	0.00	115.00	2.2	6,405	0.03%
2020/12/24	1	115.00	0	0.00	114.50	1	6,624	0.02%
2020/12/23	2	114.75	0	0.00	114.50	2	6,829	0.03%
2020/12/22	0	0.00	1	114.50	114.50	-1	6,881	-0.01%
2020/12/21	1	113.50	0	0.00	115.50	1	6,899	0.01%
2020/12/18	0	0.00	3	115.50	116.00	-3	6,886	-0.04%
2020/12/17	20	117.00	21	114.64	115.00	-1	6,863	-0.01%
2020/12/16	9	112.50	0	0.00	112.50	9	6,773	0.13%
2020/12/15	7	112.07	6	112.25	112.50	1	6,713	0.01%
2020/12/14	4	114.00	2	116.00	116.00	2	6,632	0.03%
2020/12/11	9	113.17	1	114.50	116.00	8	6,635	0.12%
2020/12/10	8	118.31	4	120.13	117.50	4	6,563	0.06%
2020/12/09	13.4	125.93	7	124.00	123.50	6.4	6,475	0.10%
2020/12/08	3	121.83	9	121.28	125.50	-6	6,235	-0.10%
2020/12/07	0.1	113.00	22	113.48	114.50	-21.9	5,911	-0.37%
2020/12/04	8	109.00	0	0.00	109.00	8	5,764	0.14%
2020/12/03	1	108.00	1	109.50	108.50	0	5,755	0.00%
2020/12/02	1	107.50	3	106.83	109.00	-2	5,925	-0.03%
2020/12/01	3	106.00	1	107.00	107.00	2	5,917	0.03%
2020/11/30	2	105.50	2	106.00	105.00	0	5,993	0.00%
2020/11/27	1	105.00	0	0.00	107.00	1	5,923	0.02%
2020/11/26	4	104.25	11	104.59	105.00	-7	5,935	-0.12%
2020/11/25	2	106.00	1	106.00	106.50	1	6,016	0.02%
2020/11/24	0	0.00	3	107.01	105.50	-3	5,976	-0.05%
2020/11/23	14	108.71	10	109.15	108.00	4	5,890	0.07%
2020/11/20	2	103.50	11	101.09	105.00	-9	5,579	-0.16%
2020/11/19	3	98.80	0	0.00	99.00	3	5,559	0.05%
2020/11/17	1	98.50	2	98.80	99.00	-1	5,692	-0.02%
2020/11/16	3	97.53	3	97.47	98.50	0	5,723	0.00%
2020/11/13	6	96.22	1	96.10	96.10	5	5,757	0.09%
2020/11/12	6	97.42	0.6	97.70	97.60	5.4	5,754	0.09%
2020/11/11	1	97.60	2	97.95	98.00	-1	5,755	-0.02%
2020/11/10	17	99.47	0	0.00	98.30	17	5,774	0.29%
2020/11/09	0	0.00	3	101.83	103.00	-3	5,794	-0.05%
2020/11/06	1	100.00	1	101.50	100.50	0	5,810	0.00%
2020/11/05	3	99.67	19.7	99.75	100.00	-16.7	5,873	-0.28%
2020/11/04	0	0.00	2	94.70	96.20	-2	5,758	-0.03%
2020/11/03	0	0.00	1	94.10	93.90	-1	5,943	-0.02%
2020/11/02	2	93.15	0	0.00	93.60	2	6,338	0.03%
2020/10/30	3	93.53	0	0.00	93.20	3	6,478	0.05%
2020/10/29	0	94.60	0	0.00	94.20	0	6,545	0.00%
2020/10/28	3	94.40	2	94.70	95.10	1	6,606	0.02%
2020/10/27	3.3	93.74	3	94.30	94.50	0.3	6,680	0.00%
2020/10/23	4	95.23	0	0.00	95.40	4	6,931	0.06%
2020/10/22	6	96.33	1	96.20	96.20	5	7,492	0.07%
2020/10/20	0	0.00	3	98.07	98.50	-3	8,046	-0.04%
2020/10/16	1	97.60	10	97.64	98.20	-9	8,724	-0.10%
2020/10/15	1	98.20	1	98.50	98.50	0	8,772	0.00%
2020/10/14	3	99.20	3	99.33	99.40	0	8,800	0.00%
2020/10/13	0	0.00	7	98.89	98.50	-7	8,855	-0.08%
2020/10/12	8	97.76	19	97.36	99.00	-11	8,854	-0.12%
2020/10/08	43	98.55	28	99.26	98.50	15	8,817	0.17%
2020/10/05	1	95.10	1	95.50	95.30	0	8,729	0.00%
2020/09/30	1	93.70	7	95.23	96.10	-6	8,722	-0.07%
2020/09/29	9	95.96	4	97.13	95.00	5	8,693	0.06%
2020/09/28	11.2	96.84	11	96.36	97.80	0.2	8,607	0.00%
2020/09/25	8	90.43	1	90.60	89.10	7	8,528	0.08%
2020/09/24	6	90.90	0	0.00	90.80	6	8,630	0.07%
2020/09/23	1	94.00	1	94.00	93.60	0	8,682	0.00%
2020/09/22	2	92.80	2	93.35	92.70	0	8,722	0.00%
2020/09/21	1	93.50	0	0.00	93.50	1	8,745	0.01%
2020/09/18	1	95.10	0	0.00	95.40	1	8,776	0.01%
2020/09/17	0	0.00	3	95.73	95.60	-3	8,775	-0.03%
2020/09/16	2	96.00	0	0.00	95.60	2	8,794	0.02%
2020/09/15	1	96.80	3	97.90	96.00	-2	8,783	-0.02%
2020/09/14	2	98.00	0	0.00	97.90	2	8,745	0.02%
2020/09/11	3	96.40	0	0.00	97.40	3	8,687	0.03%
2020/09/10	5	98.52	8	97.89	97.30	-3	8,638	-0.03%
2020/09/09	4	96.10	1	96.00	96.20	3	8,636	0.03%
2020/09/07	5.1	97.75	6	99.52	96.50	-0.9	8,619	-0.01%
2020/09/04	2	93.50	3	93.93	93.80	-1	8,487	-0.01%
2020/09/03	1	96.00	8	95.54	96.00	-7	8,459	-0.08%
2020/09/02	0	0.00	3	94.17	94.60	-3	8,345	-0.04%
2020/09/01	1	92.90	0.4	93.20	93.10	0.6	8,348	0.01%
2020/08/31	3	94.10	2	92.90	93.50	1	8,317	0.01%
2020/08/27	1	94.00	0	0.00	93.30	1	8,141	0.01%
2020/08/26	4	94.58	0	0.00	93.70	4	8,112	0.05%
2020/08/25	2.3	94.62	10	94.43	94.40	-7.7	8,088	-0.10%
2020/08/24	3	91.17	13	91.24	91.90	-10	8,028	-0.12%
2020/08/21	1	87.10	2	87.80	88.30	-1	7,952	-0.01%
2020/08/20	3	85.23	3	84.53	84.80	0	7,882	0.00%
2020/08/19	0	0.00	6	90.45	89.50	-6	7,851	-0.08%
2020/08/18	0	0.00	3	90.80	89.60	-3	7,794	-0.04%
2020/08/17	4	90.48	3	91.13	90.30	1	7,790	0.01%
2020/08/14	14	91.43	17	91.21	91.50	-3	7,809	-0.04%
2020/08/13	7	90.04	26	90.21	91.40	-19	7,764	-0.24%
2020/08/12	4	88.10	3	87.63	88.20	1	7,641	0.01%
2020/08/11	16	89.73	5	89.82	89.90	11	7,618	0.14%
2020/08/10	6	88.00	1	87.70	87.20	5	7,603	0.07%
2020/08/07	8	89.26	12	90.13	89.70	-4	7,614	-0.05%
2020/08/06	34	92.91	22	92.83	92.10	12	7,480	0.16%
2020/08/05	10	94.20	22	94.61	97.70	-12	7,132	-0.17%
2020/08/04	17	93.44	0	0.00	93.10	17	6,992	0.24%
2020/08/03	3	93.77	15	94.09	93.20	-12	6,925	-0.17%
2020/07/31	1	96.40	4	96.18	95.20	-3	6,880	-0.04%
2020/07/30	14	96.71	7	96.00	95.10	7	6,820	0.10%
2020/07/29	8	95.03	98	94.31	95.20	-90	6,724	-1.34%
2020/07/28	112	95.71	42	98.49	95.50	70	6,632	1.06%	大買/
2020/07/27	20	94.08	14	93.93	93.90	6	6,091	0.10%
2020/07/24	15	90.21	9	91.01	89.00	6	5,776	0.10%
2020/07/23	37	94.28	13	92.92	91.30	24	5,658	0.42%
2020/07/22	58	88.32	66	88.00	90.70	-8	5,280	-0.15%
2020/07/21	4	83.20	4	83.28	82.50	0	5,158	0.00%
2020/07/17	8	81.93	3	82.57	81.20	5	5,099	0.10%
2020/07/14	4	82.90	1	82.50	82.60	3	5,031	0.06%
2020/07/10	4	82.00	3	81.93	82.00	1	5,176	0.02%
2020/07/07	0	0.00	23	82.55	81.90	-23	5,238	-0.44%
2020/07/06	1	78.60	1	79.80	80.30	0	5,212	0.00%
2020/07/03	1	80.10	2	80.60	80.90	-1	5,215	-0.02%
2020/06/19	0	0.00	1	77.00	77.00	-1	5,594	-0.02%
2020/06/18	0	0.00	1	76.80	77.00	-1	5,675	-0.02%
2020/06/16	2	77.10	2	77.05	77.00	0	6,005	0.00%
2020/06/15	3	75.93	1	77.00	76.00	2	6,083	0.03%
2020/06/12	1	75.70	0	0.00	75.70	1	6,087	0.02%
2020/06/11	2	78.65	12	77.66	77.20	-10	6,109	-0.16%
2020/06/10	1	77.10	1	76.40	77.20	0	6,099	0.00%
2020/06/09	0	0.00	1	76.50	75.80	-1	6,181	-0.02%
2020/06/08	0	0.00	4	75.53	75.80	-4	6,305	-0.06%
2020/06/05	10	74.10	22	74.00	74.40	-12	6,300	-0.19%
2020/06/04	0	0.00	2	74.00	73.60	-2	6,361	-0.03%
2020/06/03	0	0.00	2	73.90	73.40	-2	6,422	-0.03%
2020/06/02	0	0.00	1	73.80	73.20	-1	6,435	-0.02%
2020/06/01	0	0.00	7	73.14	73.40	-7	6,440	-0.11%
2020/05/29	0	0.00	5	72.28	73.50	-5	6,453	-0.08%
2020/05/28	0	0.00	2	72.15	71.60	-2	6,447	-0.03%
2020/05/27	0	0.00	2	71.55	71.40	-2	6,474	-0.03%
2020/05/26	2	71.30	3	71.67	71.20	-1	6,514	-0.02%
2020/05/25	0	0.00	2	69.90	71.50	-2	6,524	-0.03%
2020/05/22	2	69.50	0	0.00	69.50	2	6,581	0.03%
2020/05/21	2	68.90	1	69.10	69.90	1	6,735	0.01%
2020/05/20	3	69.10	0	0.00	68.40	3	6,756	0.04%
2020/05/19	4	68.60	1	68.40	68.50	3	6,748	0.04%
2020/05/18	5	68.60	0	0.00	67.60	5	6,734	0.07%
2020/05/15	9	71.07	2	70.75	70.10	7	6,724	0.10%
2020/05/14	10	73.86	6	73.30	71.70	4	6,681	0.06%
2020/05/13	0	0.00	3	72.53	72.80	-3	6,547	-0.05%
2020/05/12	2	70.00	7	71.20	70.80	-5	6,516	-0.08%
2020/05/11	1	70.40	1	70.40	70.20	0	6,516	0.00%
2020/05/08	0	0.00	2	70.70	70.40	-2	6,544	-0.03%
2020/05/07	0	0.00	1	70.40	69.80	-1	6,537	-0.02%
2020/05/05	0	0.00	2	69.50	69.30	-2	6,624	-0.03%
2020/05/04	0	0.00	20	68.50	69.50	-20	6,636	-0.30%
2020/04/29	22	68.46	1	68.40	68.60	21	6,573	0.32%
2020/04/28	2	67.70	0	0.00	68.40	2	6,512	0.03%
2020/04/27	4	67.85	5	67.88	67.60	-1	6,581	-0.02%
2020/04/24	1	66.70	0	0.00	66.80	1	6,522	0.02%
2020/04/22	1	65.80	6	66.90	67.50	-5	6,486	-0.08%
2020/04/21	5.3	67.01	2	67.10	66.50	3.3	6,537	0.05%
2020/04/17	1	69.20	23	68.92	68.20	-22	6,683	-0.33%
2020/04/16	14	68.14	120	68.43	67.70	-106	6,616	-1.60%	大賣/鉅額交易
2020/04/15	49.4	67.36	23	67.70	68.00	26.4	6,543	0.40%
2020/04/14	0	0.00	1	63.90	65.50	-1	6,409	-0.02%
2020/04/13	111	63.10	10	62.53	63.00	101	6,323	1.60%	大買/鉅額交易
2020/04/10	6	62.58	6	63.23	62.90	0	6,302	0.00%
2020/04/09	0	0.00	2	61.70	62.40	-2	6,216	-0.03%
2020/04/08	16	60.91	1	60.70	61.60	15	6,163	0.24%
2020/04/07	3	60.50	1	60.20	61.20	2	6,065	0.03%
2020/04/06	0	0.00	20	58.70	59.50	-20	6,009	-0.33%
2020/04/01	1	58.80	0	0.00	58.90	1	6,190	0.02%
2020/03/31	0	0.00	23	58.43	59.30	-23	6,153	-0.37%
2020/03/30	2	58.20	0	0.00	58.60	2	6,083	0.03%
2020/03/27	20	61.44	7	59.76	60.50	13	5,973	0.22%
2020/03/26	9	57.78	5	58.96	59.00	4	5,822	0.07%
2020/03/25	24	59.39	3	59.40	59.00	21	5,718	0.37%
2020/03/24	0	0.00	2	57.05	56.70	-2	5,656	-0.04%
2020/03/23	1	55.80	1	56.20	55.00	0	5,687	0.00%
2020/03/20	7	58.81	1	60.50	58.90	6	5,750	0.10%
2020/03/19	4	59.80	7	57.67	57.60	-3	5,614	-0.05%
2020/03/17	1	66.30	0.1	65.00	65.00	1	5,724	0.02%
2020/03/16	4	69.60	7	69.27	67.00	-3	5,852	-0.05%
2020/03/13	4	65.60	4	66.85	70.00	0	5,922	0.00%
2020/03/12	2	71.60	21	70.79	71.40	-19	5,974	-0.32%
2020/03/10	1	70.60	1	72.70	72.00	0	6,380	0.00%
2020/03/09	1	73.60	1	73.40	72.90	0	6,726	0.00%
2020/03/05	5	75.40	4	75.20	75.10	1	6,804	0.01%
2020/03/03	1	75.60	5	75.12	75.10	-4	6,861	-0.06%
2020/03/02	0	0.00	2	73.30	74.00	-2	6,891	-0.03%
2020/02/27	1.4	74.05	0	0.00	74.20	1.4	7,119	0.02%
2020/02/26	0.3	75.00	0	0.00	74.90	0.3	7,176	0.00%
2020/02/25	3.4	75.12	1	74.90	75.30	2.4	7,200	0.03%
2020/02/24	7	74.47	0	0.00	74.00	7	7,139	0.10%
2020/02/21	10.4	78.13	2	78.20	78.40	8.4	6,994	0.12%
2020/02/20	1	77.90	1	77.80	77.70	0	6,922	0.00%
2020/02/18	0	0.00	7	77.93	77.90	-7	6,943	-0.10%
2020/02/17	12.1	78.18	1	79.60	78.30	11.1	6,895	0.16%
2020/02/14	10	78.60	0	0.00	79.00	10	6,821	0.15%
2020/02/13	10	79.40	21	79.16	78.80	-11	6,802	-0.16%
2020/02/12	8	78.38	18	78.47	78.50	-10	6,766	-0.15%
2020/02/11	11	76.99	0	0.00	77.00	11	6,714	0.16%
2020/02/10	3	76.90	3	77.67	76.90	0	6,668	0.00%
2020/02/07	2	77.75	0	0.00	77.70	2	6,662	0.03%
2020/02/06	1	78.00	5	78.22	78.90	-4	6,644	-0.06%
2020/02/05	1	76.80	0	0.00	76.50	1	6,663	0.02%
2020/02/04	1	76.80	2	77.55	76.80	-1	6,692	-0.01%
2020/02/03	0	0.00	5	73.82	74.50	-5	6,676	-0.07%
2020/01/31	1	75.60	0	0.00	75.20	1	6,658	0.02%
2020/01/30	4	75.75	0	0.00	75.00	4	6,642	0.06%
2020/01/20	11	79.95	1	79.60	79.30	10	6,534	0.15%
2020/01/17	2	79.90	0	0.00	79.60	2	6,488	0.03%
2020/01/16	4	79.98	4	80.08	80.10	0	6,522	0.00%
2020/01/15	8	81.24	1	82.40	81.00	7	6,483	0.11%
2020/01/14	6	81.50	9	82.19	83.10	-3	6,389	-0.05%
2020/01/13	1	78.20	4	79.70	79.80	-3	6,228	-0.05%
2020/01/10	2	77.50	2	78.70	77.50	0	6,176	0.00%
2020/01/09	0	0.00	1	77.50	77.50	-1	6,167	-0.02%
2020/01/07	1	77.20	0	0.00	77.40	1	6,196	0.02%
2020/01/06	9	77.49	3	77.47	77.50	6	6,168	0.10%
2020/01/03	4	78.05	6	78.88	78.00	-2	6,122	-0.03%
2020/01/02	2	78.80	2	78.85	78.80	0	6,067	0.00%
2019/12/31	3	79.30	1	79.50	79.30	2	6,019	0.03%
2019/12/30	1	80.90	10	80.65	80.20	-9	6,024	-0.15%
2019/12/27	10	80.40	8	80.18	80.00	2	5,985	0.03%
2019/12/24	1	77.10	0	0.00	76.40	1	5,900	0.02%
2019/12/20	6	77.68	5	77.58	77.20	1	5,915	0.02%
2019/12/18	14	80.20	4	79.28	78.70	10	5,851	0.17%
2019/12/17	8	77.43	0	0.00	78.60	8	5,747	0.14%
2019/12/16	1	77.90	2	77.60	77.30	-1	5,662	-0.02%
2019/12/13	35	77.33	5	77.10	77.00	30	5,630	0.53%
2019/12/12	11	77.81	0	0.00	77.00	11	5,505	0.20%
2019/12/11	2	75.60	2	76.00	77.40	0	5,432	0.00%
2019/12/10	2	76.50	3	77.20	76.00	-1	5,289	-0.02%
2019/12/09	9	77.12	7	77.23	76.70	2	5,178	0.04%
2019/12/06	9	79.02	3.1	77.74	77.90	5.9	5,055	0.12%
2019/12/05	6.1	79.47	33.4	80.44	79.60	-27.3	4,882	-0.56%
2019/12/04	7	77.20	33	76.35	76.20	-26	4,564	-0.57%
2019/12/03	16	73.33	6	72.75	73.10	10	4,170	0.24%
2019/12/02	0	0.00	5	69.90	70.70	-5	4,111	-0.12%
2019/11/29	3	72.60	16	72.20	71.60	-13	4,239	-0.31%
2019/11/28	24	72.54	17	72.37	72.40	7	4,183	0.17%
2019/11/27	20	72.18	4	72.50	71.10	16	4,140	0.39%
2019/11/26	13	70.41	12	71.43	72.00	1	4,053	0.02%
2019/11/25	3	68.97	18	68.63	68.80	-15	3,784	-0.40%
2019/11/22	36	67.85	9	67.81	68.00	27	3,686	0.73%
2019/11/21	1	65.10	2	66.15	66.70	-1	3,627	-0.03%
2019/11/20	3	66.03	2	66.15	65.20	1	3,592	0.03%
2019/11/19	0	0.00	0	66.20	66.50	0	3,552	0.00%
2019/11/18	0	0.00	10	65.80	66.30	-10	3,548	-0.28%
2019/11/15	1	66.40	2	66.45	66.60	-1	3,539	-0.03%
2019/11/13	6	64.42	0	0.00	64.30	6	3,532	0.17%
2019/11/08	1	65.20	0	0.00	64.90	1	3,567	0.03%
2019/11/05	1	66.20	1	66.60	66.50	0	3,557	0.00%
2019/11/04	10	67.00	8	67.25	67.40	2	3,522	0.06%
2019/11/01	10	65.20	2	65.45	65.20	8	3,511	0.23%
2019/10/31	0	0.00	2	65.00	65.20	-2	3,503	-0.06%
2019/10/30	1	63.60	0	0.00	64.10	1	3,493	0.03%
2019/10/29	1	64.80	0	0.00	64.20	1	3,610	0.03%
2019/10/25	1	65.00	0	0.00	64.30	1	3,649	0.03%
2019/10/24	0	0.00	4	64.18	64.70	-4	3,664	-0.11%
2019/10/23	1	62.90	0	0.00	62.60	1	3,661	0.03%
2019/10/21	1	62.80	0	0.00	63.30	1	3,844	0.03%
2019/10/18	1	62.90	0	0.00	63.00	1	3,868	0.03%
2019/10/17	2	64.80	0	0.00	64.30	2	3,946	0.05%
2019/10/16	7	64.29	7	64.63	64.60	0	3,945	0.00%
2019/10/09	1	61.70	0	0.00	61.70	1	3,912	0.03%
2019/10/08	1	62.50	0	0.00	62.40	1	3,911	0.03%
2019/10/07	1	61.30	0	0.00	61.20	1	3,894	0.03%
2019/10/03	1	61.10	0	0.00	61.20	1	3,875	0.03%
2019/10/02	1	62.20	0	0.00	62.40	1	3,857	0.03%
2019/10/01	2	61.65	0	0.00	62.00	2	3,890	0.05%
2019/09/27	3	64.17	0	0.00	62.70	3	3,858	0.08%
2019/09/25	1	65.50	0	0.00	66.20	1	3,860	0.03%
2019/09/20	5	67.86	0	0.00	68.00	5	3,998	0.13%
2019/09/19	2	68.35	2	68.80	68.20	0	4,038	0.00%
2019/09/18	0	0.00	8	67.65	68.60	-8	4,064	-0.20%
2019/09/12	0	0.00	2	65.95	65.60	-2	3,958	-0.05%
2019/09/11	1	65.00	5	65.34	65.00	-4	3,958	-0.10%
2019/09/10	0	0.00	4	65.23	65.00	-4	3,922	-0.10%
2019/09/09	0	0.00	1	65.90	65.80	-1	3,870	-0.03%
2019/09/05	5	65.40	0	0.00	64.90	5	3,870	0.13%
2019/09/03	0	0.00	2	64.95	64.50	-2	3,948	-0.05%
2019/09/02	0	0.00	3	64.00	64.10	-3	3,851	-0.08%
2019/08/30	0	0.00	2	63.60	64.00	-2	3,876	-0.05%
2019/08/29	6	62.42	32	62.20	62.70	-26	3,871	-0.67%
2019/08/28	0	0.00	1	63.50	63.40	-1	3,887	-0.03%
2019/08/27	32	63.00	0	0.00	63.30	32	3,890	0.82%
2019/08/26	0	0.00	32	62.10	62.80	-32	3,942	-0.81%
2019/08/21	32	62.30	0	0.00	62.10	32	4,141	0.77%
2019/08/19	1	62.20	0	0.00	62.20	1	4,223	0.02%
2019/08/16	0	0.00	1	62.70	62.70	-1	4,230	-0.02%
2019/08/12	1	62.10	0	61.70	61.70	1	4,492	0.02%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/05	1	62.60	0	0.00	61.90	1	4,559	0.02%
2019/08/02	0	0.00	1	61.50	64.00	-1	4,565	-0.02%
2019/08/01	1	62.70	0	0.00	62.50	1	4,563	0.02%
2019/07/31	2	62.40	0	0.00	63.30	2	4,571	0.04%
2019/07/30	0	0.00	1	64.50	63.50	-1	4,487	-0.02%
2019/07/29	0	0.00	1	64.50	64.50	-1	4,572	-0.02%
2019/07/26	1	63.20	0	0.00	64.00	1	4,691	0.02%
2019/07/24	0	0.00	1	65.10	64.50	-1	4,772	-0.02%
2019/07/23	0	0.00	9	64.44	64.50	-9	4,776	-0.19%
2019/07/22	0	0.00	3	63.03	63.10	-3	4,709	-0.06%
2019/07/19	1	62.40	302	62.23	62.00	-301	4,718	-6.38%	大賣/鉅額交易
2019/07/18	3	61.70	1	61.90	61.50	2	4,680	0.04%
2019/07/17	253	61.63	0	0.00	61.40	253	4,725	5.35%	大買/鉅額交易
2019/07/16	53	63.05	0	0.00	62.70	53	4,712	1.12%
2019/07/11	5	61.40	0	0.00	61.30	5	4,932	0.10%
2019/07/08	1	60.10	0	0.00	60.30	1	4,976	0.02%
2019/07/05	3	60.70	1	61.00	60.30	2	5,037	0.04%
2019/07/04	1	61.30	0	0.00	61.20	1	5,038	0.02%
2019/07/03	4	64.58	0	0.00	64.60	4	5,088	0.08%
2019/07/02	1	65.30	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	4	66.73	66.90	-4	5,027	-0.08%
2019/06/28	3	65.17	0	0.00	65.20	3	5,026	0.06%
2019/06/27	1	65.90	3	66.27	66.00	-2	4,979	-0.04%
2019/06/26	2	63.75	1	65.10	65.00	1	4,944	0.02%
2019/06/25	0	0.00	2	64.65	65.20	-2	4,965	-0.04%
2019/06/24	1	63.80	0	0.00	64.50	1	4,934	0.02%
2019/06/21	1	63.70	5	63.94	64.20	-4	4,979	-0.08%
2019/06/20	1	63.10	0	0.00	63.00	1	5,040	0.02%
2019/06/19	1	62.90	5	63.42	63.00	-4	5,100	-0.08%
2019/06/18	0	0.00	1	61.60	61.80	-1	5,087	-0.02%
2019/06/17	1	60.90	0	0.00	60.50	1	5,150	0.02%
2019/06/13	1	61.00	3	61.03	61.00	-2	5,189	-0.04%
2019/06/12	1	60.00	2	59.70	60.50	-1	5,218	-0.02%
2019/06/11	0	0.00	0	60.50	60.00	0	5,190	0.00%
2019/06/04	1	59.30	0	0.00	59.00	1	5,295	0.02%
2019/06/03	1	59.10	1	59.90	59.70	0	5,298	0.00%
2019/05/31	0.4	60.30	3	59.40	60.30	-2.6	5,348	-0.05%
2019/05/30	3	57.50	0	0.00	57.00	3	5,346	0.06%
2019/05/24	1	60.20	0	0.00	60.20	1	5,510	0.02%
2019/05/22	1	60.30	1	61.20	60.70	0	5,571	0.00%
2019/05/21	3	59.77	1	60.00	60.00	2	5,621	0.04%
2019/05/20	1	62.20	1	62.00	62.60	0	5,604	0.00%
2019/05/17	1	62.60	0	0.00	63.00	1	5,733	0.02%
2019/05/16	2	63.70	0	0.00	63.70	2	5,831	0.03%
2019/05/13	0	0.00	1	64.80	64.50	-1	6,279	-0.02%
2019/05/08	1	65.90	0	0.00	66.00	1	6,569	0.02%
2019/05/07	1	65.50	3	66.23	66.20	-2	6,688	-0.03%
2019/05/06	1	63.90	0	0.00	64.60	1	6,704	0.01%
2019/05/03	1	65.00	6	65.10	65.00	-5	6,627	-0.08%
2019/05/02	5	66.56	0	0.00	65.70	5	6,505	0.08%
2019/04/30	0	0.00	1	68.70	68.50	-1	6,399	-0.02%
2019/04/26	2	68.25	1	67.90	68.00	1	6,423	0.02%
2019/04/25	0	0.00	1	70.00	70.20	-1	6,353	-0.02%
2019/04/23	1	70.20	1	69.20	69.10	0	6,506	0.00%
2019/04/22	1	68.80	0	0.00	68.90	1	6,531	0.02%
2019/04/19	5	70.04	6	70.42	69.20	-1	6,573	-0.02%
2019/04/18	0	0.00	7	69.47	69.20	-7	6,541	-0.11%
2019/04/16	0	0.00	4	68.00	68.00	-4	6,516	-0.06%
2019/04/15	1	67.70	2	67.75	67.80	-1	6,543	-0.02%
2019/04/12	0	0.00	1	67.70	67.20	-1	6,562	-0.02%
2019/04/11	1	67.30	1	67.00	67.00	0	6,607	0.00%
2019/04/10	2	66.60	0	0.00	67.20	2	6,612	0.03%
2019/04/09	6	67.85	0	0.00	67.70	6	6,621	0.09%
2019/04/08	2	69.35	1	69.60	69.50	1	6,545	0.02%
2019/04/03	0	0.00	1	68.60	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	4	68.10	68.40	-4	6,494	-0.06%
2019/04/01	0	0.00	2	67.15	67.00	-2	6,446	-0.03%
2019/03/29	1	65.10	1	66.20	66.50	0	6,393	0.00%
2019/03/28	3	66.07	0	0.00	65.20	3	6,393	0.05%
2019/03/27	1	67.10	0	0.00	67.00	1	6,318	0.02%
2019/03/26	1	67.50	0	0.00	67.90	1	6,378	0.02%
2019/03/25	4	67.13	3	67.70	68.10	1	6,398	0.02%
2019/03/22	0	0.00	6	68.02	68.20	-6	6,318	-0.09%
2019/03/20	3	66.03	0	0.00	65.50	3	6,264	0.05%
2019/03/18	1	65.10	0	0.00	65.40	1	6,202	0.02%
2019/03/15	4	66.20	0	0.00	65.80	4	6,164	0.06%
2019/03/13	1	66.40	0	0.00	66.50	1	6,209	0.02%
2019/03/12	3	65.97	0	0.00	66.30	3	6,251	0.05%
2019/03/11	1	66.30	0	0.00	65.50	1	6,188	0.02%
2019/03/08	1	67.10	0	0.00	66.80	1	6,157	0.02%
2019/03/07	0	0.00	1	69.40	68.50	-1	6,139	-0.02%
2019/03/06	0	0.00	1	69.70	70.20	-1	6,188	-0.02%
2019/03/04	2	70.25	1	70.89	70.00	1	6,218	0.02%
2019/02/27	0	0.00	8	69.25	69.30	-8	6,111	-0.13%
2019/02/26	4	68.30	18	68.84	68.20	-14	6,113	-0.23%
2019/02/21	1	66.40	3	66.60	66.10	-2	5,890	-0.03%
2019/02/20	2	66.40	1	66.30	66.00	1	5,869	0.02%
2019/02/19	7	66.14	1	66.80	66.90	6	5,805	0.10%
2019/02/18	19	69.08	15	68.59	67.40	4	5,713	0.07%
2019/02/15	1	67.00	1	67.20	65.50	0	5,557	0.00%
2019/02/14	2	64.90	8	65.19	66.10	-6	5,437	-0.11%
2019/02/13	4	62.93	0	0.00	62.70	4	5,202	0.08%
2019/02/12	3	63.63	0	0.00	63.50	3	5,100	0.06%
2019/02/11	1	66.60	0	0.00	65.10	1	5,035	0.02%
2019/01/30	0	0.00	4	66.25	66.60	-4	4,912	-0.08%
2019/01/28	1	64.50	2	65.15	64.50	-1	4,741	-0.02%
2019/01/25	0	0.00	3	62.50	63.00	-3	4,686	-0.06%
2019/01/22	1	60.90	3	61.20	61.00	-2	4,966	-0.04%
2019/01/21	2	59.95	2	60.35	60.30	0	5,037	0.00%
2019/01/18	0	0.00	6	59.65	60.00	-6	5,143	-0.12%
2019/01/17	4	57.90	0	0.00	57.70	4	5,214	0.08%
2019/01/16	0	0.00	3	58.40	58.50	-3	5,295	-0.06%
2019/01/15	5	57.48	19	57.65	58.00	-14	5,279	-0.27%
2019/01/14	2	55.45	9	55.61	55.70	-7	5,131	-0.14%
2019/01/11	5	56.42	1	55.90	56.30	4	5,087	0.08%
2019/01/10	13	56.79	0	0.00	56.30	13	5,053	0.26%
2019/01/09	2	58.10	5	58.38	58.00	-3	5,009	-0.06%
2019/01/08	3	57.73	0	0.00	57.50	3	5,007	0.06%
2019/01/07	2	58.90	4	58.60	58.50	-2	4,998	-0.04%
2019/01/04	5	57.22	0	0.00	57.40	5	5,013	0.10%
2019/01/03	8	60.26	0	0.00	59.60	8	5,023	0.16%
2019/01/02	1	62.50	7	62.14	63.00	-6	5,061	-0.12%
2018/12/28	6	59.58	0	0.00	59.50	6	5,037	0.12%
2018/12/22	2	63.00	1	62.50	62.60	1	5,150	0.02%
2018/12/21	4	63.03	1	62.90	62.50	3	5,234	0.06%
2018/12/20	6	62.68	0	0.00	62.50	6	5,219	0.11%
2018/12/19	6	64.60	10	65.12	64.00	-4	5,204	-0.08%
2018/12/18	6	62.87	6	63.80	63.70	0	5,148	0.00%
2018/12/17	0	0.00	2	62.60	62.60	-2	5,206	-0.04%
2018/12/14	5	61.78	3	60.93	61.00	2	5,237	0.04%
2018/12/13	5	61.60	5	61.66	61.30	0	5,236	0.00%
2018/12/12	0	0.00	2	61.10	61.60	-2	5,281	-0.04%
2018/12/10	1	58.40	0	0.00	57.60	1	5,414	0.02%
2018/12/07	4	59.13	2	58.90	58.10	2	5,459	0.04%
2018/12/06	4	59.50	2	59.30	58.10	2	5,453	0.04%
2018/12/05	7	63.79	0	0.00	62.80	7	5,449	0.13%
2018/12/04	9	67.30	9	67.00	67.50	0	5,501	0.00%
2018/12/03	4	68.45	5	67.98	69.00	-1	5,532	-0.02%
2018/11/29	2	65.00	2	65.15	64.40	0	5,512	0.00%
2018/11/28	5	64.34	2	65.00	64.80	3	5,469	0.05%
2018/11/23	1	62.50	1	60.60	60.40	0	5,525	0.00%
2018/11/22	1	61.50	1	62.10	62.10	0	5,587	0.00%
2018/11/21	1	60.50	1	61.20	61.40	0	5,619	0.00%
2018/11/19	1	60.80	1	60.20	60.10	0	5,745	0.00%
2018/11/16	1	62.70	1	62.90	62.80	0	5,717	0.00%
2018/11/15	0	0.00	5	61.60	62.30	-5	5,751	-0.09%
2018/11/14	1	60.80	1	60.70	59.90	0	5,766	0.00%
2018/11/13	0	0.00	1	60.50	60.40	-1	5,754	-0.02%
2018/11/12	0	0.00	2	60.00	60.00	-2	5,747	-0.03%
2018/11/09	6	60.47	2	61.70	59.90	4	5,796	0.07%
2018/11/08	1	62.30	0	0.00	62.30	1	5,771	0.02%
2018/11/07	1	61.30	2	61.35	62.30	-1	5,774	-0.02%
2018/11/06	1	59.30	0	0.00	62.20	1	5,779	0.02%
2018/11/05	1	58.80	1	59.80	61.90	0	5,828	0.00%
2018/11/01	0	0.00	4	58.80	59.30	-4	6,096	-0.07%
2018/10/31	1	57.10	3	56.73	57.00	-2	6,033	-0.03%
2018/10/29	0	0.00	3	51.50	51.50	-3	5,897	-0.05%
2018/10/26	3	49.60	7	51.86	49.90	-4	5,844	-0.07%
2018/10/25	11	50.20	5	49.60	49.50	6	5,769	0.10%
2018/10/24	2	54.15	1	54.80	55.00	1	5,665	0.02%
2018/10/22	1	57.90	0	0.00	58.40	1	5,632	0.02%
2018/10/19	1	59.20	1	59.40	59.70	0	5,642	0.00%
2018/10/18	5	57.74	2	58.55	57.20	3	5,681	0.05%
2018/10/17	3	57.50	5	59.16	59.80	-2	5,735	-0.03%
2018/10/15	0	0.00	1	57.30	57.30	-1	5,687	-0.02%
2018/10/12	1	55.30	0	0.00	57.30	1	5,717	0.02%
2018/10/11	2	54.30	0	0.00	54.00	2	5,740	0.03%
2018/10/09	0	0.00	3	59.93	60.00	-3	5,686	-0.05%
2018/10/08	0	0.00	1	61.70	61.00	-1	5,598	-0.02%
2018/10/05	6	62.62	0	0.00	62.80	6	5,535	0.11%
2018/10/04	15	68.29	0	0.00	65.70	15	5,473	0.27%
2018/10/03	0	0.00	1	69.40	68.00	-1	5,451	-0.02%
2018/10/02	1	68.00	0	0.00	68.00	1	5,458	0.02%
2018/10/01	0	0.00	1	68.80	68.10	-1	5,481	-0.02%
2018/09/28	0	0.00	1	68.20	68.00	-1	5,512	-0.02%
2018/09/26	2	68.20	0	0.00	68.50	2	5,465	0.04%
2018/09/25	1	68.70	1	69.20	68.80	0	5,523	0.00%
2018/09/21	1	70.30	17	68.68	70.30	-16	5,532	-0.29%
2018/09/20	0	0.00	6	66.57	66.70	-6	5,466	-0.11%
2018/09/19	0	0.00	1	65.70	65.10	-1	5,457	-0.02%
2018/09/18	7	64.16	0	0.00	64.00	7	5,493	0.13%
2018/09/17	0	0.00	3	66.20	66.10	-3	5,447	-0.06%
2018/09/13	0	0.00	2	63.45	63.30	-2	5,329	-0.04%
2018/09/12	2	61.80	0	0.00	61.70	2	5,295	0.04%
2018/09/10	3	66.57	0	0.00	64.70	3	5,271	0.06%
2018/09/07	1	69.70	0	0.00	69.70	1	5,265	0.02%
2018/09/06	1	71.00	1	70.90	70.10	0	5,357	0.00%
2018/09/05	8	72.10	1	74.00	72.40	7	5,544	0.13%
2018/09/03	1	73.50	1	73.70	73.40	0	5,657	0.00%
2018/08/31	6	74.30	2	74.85	74.50	4	5,622	0.07%
2018/08/29	6	76.67	2	77.10	75.50	4	5,472	0.07%
2018/08/28	2	74.95	1	76.00	76.00	1	5,378	0.02%
2018/08/27	1	73.60	7	72.80	74.00	-6	5,327	-0.11%
2018/08/24	8	71.25	2	71.00	70.80	6	5,337	0.11%
2018/08/21	0	0.00	2	76.20	76.20	-2	5,358	-0.04%
2018/08/20	1	73.80	0	0.00	73.00	1	5,379	0.02%
2018/08/15	3	74.90	3	74.50	74.10	0	5,321	0.00%
2018/08/14	5	76.82	0	0.00	76.70	5	5,289	0.09%
2018/08/13	11	77.35	1	79.30	76.90	10	5,262	0.19%
2018/08/10	3	82.90	3	82.57	82.30	0	5,200	0.00%
2018/08/09	1	81.70	2	81.10	81.50	-1	5,075	-0.02%
2018/08/08	24	80.06	33	81.95	83.10	-9	4,918	-0.18%
2018/08/07	1	76.50	0	0.00	76.50	1	4,710	0.02%
2018/08/06	15	78.19	20	79.80	75.40	-5	4,659	-0.11%
2018/08/03	3	76.00	7	77.21	77.00	-4	4,591	-0.09%
2018/08/02	4	74.95	0	0.00	73.70	4	4,537	0.09%
2018/08/01	8	77.99	1	78.90	77.60	7	4,507	0.16%
2018/07/31	6	77.72	4	77.58	78.00	2	4,434	0.05%
2018/07/30	3	78.40	3	76.20	77.20	0	4,391	0.00%
2018/07/27	1	74.90	0	0.00	75.00	1	4,377	0.02%
2018/07/26	2	75.70	3	75.47	76.10	-1	4,377	-0.02%
2018/07/25	10	75.82	2	73.80	76.50	8	4,318	0.19%
2018/07/24	0	0.00	6	72.80	73.70	-6	4,246	-0.14%
2018/07/19	0	0.00	1	70.40	70.90	-1	4,112	-0.02%
2018/07/18	4	70.03	4	70.93	69.00	0	4,088	0.00%
2018/07/16	0	0.00	1	69.90	69.50	-1	4,021	-0.02%
2018/07/13	0	0.00	3	68.40	68.70	-3	4,022	-0.07%
2018/07/12	0	0.00	2	67.00	67.80	-2	4,041	-0.05%
2018/07/11	1	67.10	0	0.00	67.00	1	4,009	0.02%
2018/07/09	1	67.50	4	67.63	68.00	-3	3,927	-0.08%
2018/07/04	1	69.00	0	0.00	69.00	1	3,883	0.03%
2018/07/03	2	68.20	2	68.50	69.00	0	3,887	0.00%
2018/06/29	0	0.00	1	69.80	69.80	-1	3,866	-0.03%
2018/06/28	1	68.50	0	0.00	68.20	1	3,921	0.03%
2018/06/27	1	69.10	4	68.90	69.30	-3	4,082	-0.07%
2018/06/26	1	69.60	11	70.08	70.00	-10	4,039	-0.25%
2018/06/25	2	67.35	1	68.40	69.00	1	4,044	0.02%
2018/06/22	0	0.00	2	67.40	68.50	-2	4,093	-0.05%
2018/06/21	0	0.00	2	67.45	68.10	-2	4,062	-0.05%
2018/06/20	2	65.60	2	66.80	66.70	0	4,031	0.00%
2018/06/19	10	66.76	1	67.00	66.00	9	3,962	0.23%
2018/06/15	1	68.90	1	68.90	69.30	0	3,885	0.00%
2018/06/14	0	0.00	4	68.40	70.00	-4	3,758	-0.11%
2018/06/13	24	70.25	24	70.79	70.40	0	3,608	0.00%
2018/06/12	3	68.60	0	0.00	67.20	3	3,365	0.09%
2018/06/11	1	69.30	20	69.76	69.70	-19	3,296	-0.58%
2018/06/08	0	0.00	1	67.79	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	2	66.50	66.80	-2	3,177	-0.06%
2018/06/04	1	64.60	3	64.60	64.90	-2	3,194	-0.06%
2018/06/01	24	67.84	6	67.88	65.10	18	3,180	0.57%
2018/05/30	0	0.00	2	66.10	64.50	-2	3,035	-0.07%
2018/05/29	1	64.50	4.5	65.57	66.00	-3.5	3,012	-0.12%
2018/05/28	2	64.70	0	0.00	64.80	2	3,006	0.07%
2018/05/24	1	63.90	2	63.50	63.50	-1	3,001	-0.03%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	2	63.95	63.50	-2	2,973	-0.07%
2018/05/18	0	0.00	3	62.50	63.00	-3	3,021	-0.10%
2018/05/16	0	0.00	2.1	62.78	62.70	-2.1	3,146	-0.07%
2018/05/15	0	0.00	8	62.86	62.40	-8	3,198	-0.25%
2018/05/10	0	0.00	8	62.54	63.40	-8	3,234	-0.25%
2018/05/09	0	0.00	8	61.81	61.80	-8	3,239	-0.25%
2018/05/08	1	60.60	0	0.00	60.40	1	3,295	0.03%
2018/05/04	1	59.50	2	59.90	59.60	-1	3,305	-0.03%
2018/04/30	0	0.00	5	60.40	60.40	-5	3,317	-0.15%
2018/04/26	1	59.90	0	0.00	59.50	1	3,361	0.03%
2018/04/25	4	59.08	2	60.35	60.90	2	3,416	0.06%
2018/04/24	3	61.33	0	0.00	60.60	3	3,501	0.09%
2018/04/23	2	62.90	0	0.00	62.90	2	3,699	0.05%
2018/04/20	3	62.83	0	0.00	62.80	3	3,776	0.08%
2018/04/19	0	0.00	1	64.30	64.80	-1	3,725	-0.03%
2018/04/18	0	0.00	1	64.50	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	1	63.70	63.50	-1	3,697	-0.03%
2018/04/16	0	0.00	2	63.50	63.20	-2	3,706	-0.05%
2018/04/13	0	0.00	1	63.70	63.40	-1	3,719	-0.03%
2018/04/11	10	63.70	0	0.00	64.00	10	3,777	0.26%
2018/04/10	1	64.10	1	64.60	64.30	0	3,801	0.00%
2018/04/09	1	63.00	0	0.00	63.50	1	3,787	0.03%
2018/04/03	4	64.20	3	64.37	64.40	1	3,800	0.03%
2018/04/02	9	65.93	0	0.00	65.10	9	3,775	0.24%
2018/03/31	16	67.36	3	67.93	67.00	13	3,746	0.35%
2018/03/30	11	66.23	8	66.56	66.90	3	3,619	0.08%
2018/03/29	5	63.50	0	0.00	63.50	5	3,427	0.15%
2018/03/28	0	0.00	9	64.63	64.10	-9	3,421	-0.26%
2018/03/27	3	62.70	8	64.51	64.70	-5	3,391	-0.15%
2018/03/26	1	62.30	0	0.00	62.00	1	3,316	0.03%
2018/03/23	2	62.50	0	0.00	62.00	2	3,321	0.06%
2018/03/20	0	0.00	2	65.25	64.40	-2	3,365	-0.06%
2018/03/15	1	63.10	0	0.00	63.90	1	3,428	0.03%
2018/03/13	0	0.00	6	64.38	64.30	-6	3,538	-0.17%
2018/03/12	6	64.43	2	64.60	64.10	4	3,642	0.11%
2018/03/09	0	0.00	5	64.10	64.00	-5	3,665	-0.14%
2018/03/08	2	64.10	7	64.10	63.80	-5	3,727	-0.13%
2018/03/06	2.2	62.19	1	63.00	62.50	1.2	3,753	0.03%
2018/03/05	0	61.00	0	0.00	61.00	0	3,814	0.00%
2018/03/02	3	60.27	0	0.00	60.50	3	3,843	0.08%
2018/03/01	4	61.15	0	0.00	61.20	4	3,863	0.10%
2018/02/27	1	61.90	3	62.70	61.00	-2	3,851	-0.05%
2018/02/26	1	62.80	0	0.00	63.00	1	3,867	0.03%
2018/02/23	0.4	63.30	1	63.80	63.70	-0.6	3,984	-0.02%
2018/02/22	7	62.59	0	0.00	63.00	7	4,199	0.17%
2018/02/21	8	64.18	5	64.10	63.80	3	4,397	0.07%
2018/02/12	6	62.85	0	0.00	62.90	6	4,408	0.14%
2018/02/09	2	63.20	10	61.95	64.10	-8	4,425	-0.18%
2018/02/08	2	62.30	1	62.50	61.60	1	4,361	0.02%
2018/02/07	0.4	60.30	0	0.00	59.70	0.4	4,347	0.01%
2018/02/06	3	59.17	0	0.00	60.20	3	4,368	0.07%
2018/02/05	1	62.50	1	63.70	63.50	0	4,307	0.00%
2018/02/02	3	65.67	0	0.00	65.00	3	4,326	0.07%
2018/02/01	1	64.80	0	0.00	64.60	1	4,342	0.02%
2018/01/31	2	66.00	2	65.90	65.80	0	4,468	0.00%
2018/01/30	0	0.00	1	64.80	64.80	-1	4,403	-0.02%
2018/01/29	2	63.90	0	0.00	64.40	2	4,390	0.05%
2018/01/26	5	63.28	2	63.00	63.70	3	4,362	0.07%
2018/01/25	1	64.90	0	0.00	64.80	1	4,320	0.02%
2018/01/22	1	66.20	0	0.00	67.30	1	4,231	0.02%
2018/01/19	2	68.05	2	68.00	68.10	0	4,250	0.00%
2018/01/18	3	67.90	1	68.00	67.60	2	4,189	0.05%
2018/01/17	1	66.50	12	67.78	68.00	-11	4,085	-0.27%
2018/01/16	5	64.46	8	65.41	64.30	-3	3,856	-0.08%
2018/01/10	7	63.17	1	64.70	62.80	6	3,756	0.16%
2018/01/09	3	64.80	0	0.00	64.80	3	3,728	0.08%
2018/01/05	4	65.30	2	66.20	64.80	2	3,703	0.05%
2018/01/04	2	64.85	1	66.00	66.00	1	3,654	0.03%
2018/01/02	6	63.47	0	0.00	63.00	6	3,575	0.17%