世界 (5347)-元大-金華券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1076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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/04/26	1	84.00	0	0.00	83.00	1	12,848	0.01%
2024/04/25	1.1	84.43	1	83.70	83.30	0.1	13,003	0.00%
2024/04/24	3	84.50	6	84.98	85.40	-3	13,050	-0.02%
2024/04/23	1.3	82.30	0	0.00	82.30	1.3	12,963	0.01%
2024/04/19	4.3	82.90	4.1	82.03	81.20	0.2	12,842	0.00%
2024/04/18	1.1	86.07	1	85.40	86.30	0.1	12,613	0.00%
2024/04/17	1	84.10	1	83.80	84.70	0	12,497	0.00%
2024/04/16	13.3	83.84	3	83.27	83.10	10.3	12,400	0.08%
2024/04/15	4.1	84.63	0	0.00	84.90	4.1	12,279	0.03%
2024/04/12	8.6	88.07	8	87.84	87.70	0.6	12,146	0.00%
2024/04/11	1.3	87.14	5.2	87.47	88.00	-4	12,086	-0.03%
2024/04/10	2	86.95	0	0.00	86.90	2	11,971	0.02%
2024/04/09	4.1	87.35	7.2	87.42	87.10	-3.2	11,937	-0.03%
2024/04/08	1	85.30	0.2	86.05	86.10	0.8	11,879	0.01%
2024/04/03	1	84.10	9	84.90	85.00	-8	11,878	-0.07%
2024/04/02	3.3	85.32	3	85.20	84.80	0.3	11,948	0.00%
2024/04/01	2.1	84.76	0	84.80	84.60	2.1	12,193	0.02%
2024/03/29	2.5	84.60	3.5	84.54	85.50	-1	12,083	-0.01%
2024/03/28	3	85.24	2.4	86.19	84.80	0.7	11,766	0.01%
2024/03/27	2.2	86.07	0	0.00	86.20	2.2	11,713	0.02%
2024/03/26	3.2	85.89	6	84.62	85.10	-2.9	11,645	-0.02%
2024/03/25	7.1	86.39	6	86.32	86.30	1.1	11,427	0.01%
2024/03/22	12.3	87.29	7.6	87.91	87.90	4.7	11,365	0.04%
2024/03/21	5.3	90.09	4.1	90.19	89.80	1.2	10,946	0.01%
2024/03/20	12.2	90.02	28.3	89.00	89.70	-16.1	10,714	-0.15%
2024/03/19	11.4	88.82	19.5	88.17	90.80	-8.1	10,121	-0.08%
2024/03/18	53	85.04	2.6	85.37	84.80	50.4	9,386	0.54%
2024/03/15	11.2	83.83	7	83.50	83.90	4.2	9,116	0.05%
2024/03/14	5.5	83.01	13.8	82.15	82.40	-8.3	8,838	-0.09%
2024/03/13	40.3	84.54	71.6	83.89	82.70	-31.3	8,627	-0.36%
2024/03/12	8.1	78.45	32	79.52	81.20	-23.9	7,739	-0.31%
2024/03/11	0.1	73.51	2	73.40	73.90	-1.9	7,115	-0.03%
2024/03/08	8.5	74.86	7	74.35	74.20	1.5	7,449	0.02%
2024/03/06	0	72.60	4	72.60	72.80	-4	7,738	-0.05%
2024/03/05	5	72.83	3	72.73	72.60	2	8,252	0.02%
2024/03/04	2.1	73.40	1	73.50	73.50	1.1	8,703	0.01%
2024/03/01	1.3	72.80	0	0.00	72.60	1.3	9,179	0.01%
2024/02/29	1.5	71.75	0	0.00	72.20	1.5	9,902	0.02%
2024/02/27	1	73.40	1	73.00	72.00	0	10,878	0.00%
2024/02/26	0	72.80	0	0.00	72.20	0	11,785	0.00%
2024/02/23	1	73.80	0	0.00	72.90	1	12,337	0.01%
2024/02/21	2	73.60	0	0.00	73.50	2	13,364	0.02%
2024/02/20	2	74.50	1	74.90	74.30	1	13,533	0.01%
2024/02/19	0	0.00	4	75.25	75.30	-4	13,646	-0.03%
2024/02/16	4.2	74.79	2	74.30	74.80	2.2	13,746	0.02%
2024/02/15	1	73.00	1	73.50	73.90	0	13,852	0.00%
2024/02/05	2	72.80	1	73.20	73.50	1	13,811	0.01%
2024/02/02	5	72.80	1	72.60	72.60	4	13,767	0.03%
2024/02/01	1.1	72.61	0	0.00	72.50	1.1	14,010	0.01%
2024/01/30	3.2	73.66	5	73.64	73.10	-1.8	14,228	-0.01%
2024/01/29	0	0.00	2	74.10	74.70	-2	14,265	-0.01%
2024/01/26	6	75.03	1	74.80	74.80	5	14,319	0.03%
2024/01/25	0.2	75.67	5	75.94	76.30	-4.9	14,328	-0.03%
2024/01/24	1.1	74.75	2	74.70	75.00	-0.9	14,305	-0.01%
2024/01/23	1	74.60	0	0.00	74.90	1	14,351	0.01%
2024/01/22	1	73.89	0	0.00	73.50	1	14,345	0.01%
2024/01/19	15.4	74.74	6	74.22	74.40	9.4	14,281	0.07%
2024/01/18	2.1	72.66	0	0.00	72.70	2.1	14,140	0.01%
2024/01/17	7.6	73.50	2	73.80	73.90	5.6	14,076	0.04%
2024/01/16	5	76.42	3.2	76.77	76.00	1.9	13,957	0.01%
2024/01/12	15	77.95	4	77.90	77.50	11	13,946	0.08%
2024/01/11	5	79.08	0	0.00	79.40	5	13,921	0.04%
2024/01/10	1.2	78.90	2.2	78.89	79.10	-1	14,007	-0.01%
2024/01/09	1	78.60	321	78.11	78.60	-320	14,064	-2.28%	大賣/鉅額交易
2024/01/08	3	78.93	2	78.35	78.10	1	14,142	0.01%
2024/01/05	2	78.70	4	78.90	78.60	-2	14,333	-0.01%
2024/01/04	13	78.43	21	78.80	78.50	-8	14,439	-0.06%
2024/01/03	9	78.21	0	0.00	78.30	9	14,488	0.06%
2024/01/02	80	79.73	6	80.85	79.70	74	14,447	0.51%
2023/12/29	6	81.45	5	81.30	81.50	1	14,443	0.01%
2023/12/28	147	81.10	15.1	81.18	81.10	131.9	14,403	0.92%	大買/鉅額交易
2023/12/27	150.4	79.63	19	80.11	81.00	131.3	14,295	0.92%	大買/鉅額交易
2023/12/26	0	0.00	3	78.40	78.50	-3	14,049	-0.02%
2023/12/25	2	78.00	4	78.03	78.00	-2	14,090	-0.01%
2023/12/22	1	77.60	3	77.90	78.20	-2	14,148	-0.01%
2023/12/21	3	77.23	0	0.00	77.40	3	14,130	0.02%
2023/12/20	3	77.83	0.7	77.60	78.20	2.3	14,140	0.02%
2023/12/19	6.3	77.30	2	76.90	77.20	4.3	14,108	0.03%
2023/12/18	4	79.10	2	78.70	78.90	2	13,998	0.01%
2023/12/15	2.3	79.80	323	79.88	79.80	-320.7	13,984	-2.29%	大賣/鉅額交易
2023/12/14	4	79.20	16	79.89	80.00	-12	13,921	-0.09%
2023/12/13	10	79.42	6	79.73	79.40	4	13,861	0.03%
2023/12/12	15	79.04	2	79.30	79.60	13	13,775	0.09%
2023/12/11	310.2	78.52	0	0.00	78.60	310.2	13,729	2.26%	大買/鉅額交易
2023/12/08	11	78.52	3	78.83	78.70	8	13,717	0.06%
2023/12/07	13	78.26	1	77.60	77.70	12	13,677	0.09%
2023/12/06	3.1	77.64	0	0.00	77.50	3.1	13,573	0.02%
2023/12/05	26.2	78.81	2	78.10	77.80	24.2	13,430	0.18%
2023/12/04	5.2	80.57	16	80.88	80.90	-10.8	13,054	-0.08%
2023/12/01	13	78.72	5	78.84	78.90	8	12,759	0.06%
2023/11/30	14	80.16	13.3	80.52	79.80	0.7	12,367	0.01%
2023/11/29	13.1	79.95	8.7	80.76	79.50	4.4	11,940	0.04%
2023/11/28	18.5	80.18	2.3	80.83	79.10	16.2	11,527	0.14%
2023/11/27	10.2	82.25	8	81.89	79.70	2.2	11,025	0.02%
2023/11/24	24	86.47	20.1	86.63	85.50	3.9	10,300	0.04%
2023/11/23	20.2	84.53	16.2	84.44	83.40	4	9,265	0.04%
2023/11/22	3	80.43	26	81.48	81.10	-23	8,342	-0.28%
2023/11/21	27	78.90	6.1	79.94	78.70	20.9	7,853	0.27%
2023/11/20	2.1	77.70	14	78.03	78.00	-12	7,333	-0.16%
2023/11/17	0	73.70	0	73.40	73.80	0	6,902	0.00%
2023/11/16	1	72.40	6	72.13	72.90	-5	6,770	-0.07%
2023/11/15	2	71.30	0	0.00	71.60	2	6,740	0.03%
2023/11/14	0.1	71.09	3	70.00	71.20	-2.9	6,718	-0.04%
2023/11/13	1	68.60	5	69.00	68.90	-4	6,563	-0.06%
2023/11/10	0	68.10	0	0.00	68.10	0	6,522	0.00%
2023/11/09	15.5	68.43	0	0.00	67.50	15.5	6,437	0.24%
2023/11/08	4	69.80	2	69.60	69.70	2	6,160	0.03%
2023/11/07	0	0.00	0	72.90	72.70	0	5,856	0.00%
2023/11/06	1	73.10	10.2	73.35	73.10	-9.2	5,914	-0.16%
2023/11/03	11	71.72	0	71.90	72.20	11	5,838	0.19%
2023/11/02	2	72.80	1.1	72.66	72.90	0.9	5,827	0.02%
2023/11/01	0	71.70	10	71.05	71.60	-10	5,822	-0.17%
2023/10/31	0	70.57	0	0.00	70.10	0	5,846	0.00%
2023/10/30	12.3	70.75	0	0.00	70.40	12.3	5,916	0.21%
2023/10/27	0	0.00	0	72.30	71.80	0	5,922	0.00%
2023/10/26	4	72.23	1	71.30	71.30	3	5,970	0.05%
2023/10/25	2	74.30	0	0.00	74.40	2	5,918	0.03%
2023/10/24	11	73.22	0	0.00	72.80	11	5,896	0.19%
2023/10/20	1	73.30	1	74.10	73.60	0	5,910	0.00%
2023/10/19	0.1	74.30	0	0.00	74.50	0.1	5,914	0.00%
2023/10/18	1	73.90	1	74.70	74.00	0	5,959	0.00%
2023/10/17	1	74.30	15	74.29	74.50	-14	5,934	-0.24%
2023/10/16	10	72.99	12	72.70	72.70	-2	5,903	-0.03%
2023/10/13	2	75.45	6	75.53	75.40	-4	5,828	-0.07%
2023/10/12	0	73.10	7	72.30	74.20	-7	5,629	-0.12%
2023/10/11	5	70.60	7	71.33	70.80	-2	5,533	-0.04%
2023/10/06	6	70.97	5	71.02	70.70	1	5,485	0.02%
2023/10/05	3	71.03	0	71.60	71.90	3	5,494	0.05%
2023/10/04	0	70.00	6	69.25	70.00	-6	5,403	-0.11%
2023/10/03	12	69.20	1	69.10	69.10	11	5,410	0.20%
2023/10/02	1	68.70	5	68.90	69.10	-4	5,492	-0.07%
2023/09/28	2	68.15	5	68.40	68.00	-3	5,533	-0.05%
2023/09/27	2	67.55	0	0.00	67.80	2	5,594	0.04%
2023/09/26	6	68.60	0	0.00	68.00	6	5,588	0.11%
2023/09/25	0	0.00	5	69.80	69.50	-5	5,608	-0.09%
2023/09/22	7	68.90	0	0.00	69.00	7	5,638	0.12%
2023/09/20	0.1	70.05	5	70.10	69.30	-4.9	5,655	-0.09%
2023/09/19	4	70.53	0	0.00	70.40	4	5,661	0.07%
2023/09/18	5	71.20	2	71.20	71.20	3	5,684	0.05%
2023/09/15	3	72.00	2	71.90	72.00	1	5,699	0.02%
2023/09/14	2	71.80	0	0.00	71.80	2	5,719	0.03%
2023/09/13	4	71.60	0	0.00	71.40	4	5,692	0.07%
2023/09/12	1	71.00	0	71.10	71.30	1	5,705	0.02%
2023/09/11	0	68.80	0	0.00	68.90	0	5,652	0.00%
2023/09/08	2	69.10	0	0.00	69.20	2	5,650	0.04%
2023/09/07	1	70.50	0	0.00	69.90	1	5,671	0.02%
2023/09/06	2	70.55	2	70.40	70.30	0	5,635	0.00%
2023/09/05	0	0.00	2	70.30	70.50	-2	5,616	-0.04%
2023/09/04	0	0.00	3	70.93	70.80	-3	5,597	-0.05%
2023/09/01	0	0.00	0	70.40	69.60	0	5,535	0.00%
2023/08/31	5	68.70	6	68.73	68.30	-1	5,478	-0.02%
2023/08/30	0	0.00	21	68.86	69.20	-21	5,435	-0.39%
2023/08/29	0	68.30	0	0.00	68.50	0	5,443	0.00%
2023/08/28	0	0.00	2	69.20	68.30	-2	5,436	-0.04%
2023/08/25	2	67.05	1	67.75	67.80	1	5,384	0.02%
2023/08/24	1	69.10	0	0.00	68.80	1	5,302	0.02%
2023/08/23	0	0.00	2	68.20	68.40	-2	5,261	-0.04%
2023/08/22	3	68.90	0	0.00	68.50	3	5,304	0.06%
2023/08/21	0	70.00	0	0.00	68.70	0	5,228	0.00%
2023/08/18	1.2	70.32	3	70.70	70.40	-1.8	5,102	-0.04%
2023/08/16	0	71.10	2	71.40	71.20	-2	4,970	-0.04%
2023/08/15	0	72.10	0	0.00	71.80	0	4,949	0.00%
2023/08/14	1.2	72.08	0	0.00	72.00	1.2	4,985	0.02%
2023/08/11	1	73.00	2	72.70	72.60	-1	4,947	-0.02%
2023/08/10	0.1	73.48	0	0.00	74.00	0.1	4,956	0.00%
2023/08/09	1	74.20	0	0.00	74.30	1	4,846	0.02%
2023/08/08	4	74.90	0	0.00	74.60	4	4,848	0.08%
2023/08/07	0	75.10	0	0.00	75.80	0	4,785	0.00%
2023/08/04	3	75.73	0	0.00	75.50	3	4,756	0.06%
2023/08/02	5	76.06	0	0.00	75.70	5	4,685	0.11%
2023/08/01	4	78.50	10	78.20	78.40	-6	4,539	-0.13%
2023/07/31	1	77.30	0	0.00	77.30	1	4,481	0.02%
2023/07/28	23	77.36	5	77.60	77.20	18	4,496	0.40%
2023/07/27	0	0.00	15	76.27	76.70	-15	4,521	-0.33%
2023/07/26	6	76.25	0	0.00	75.60	6	4,515	0.13%
2023/07/25	5	76.80	0	0.00	77.00	5	4,505	0.11%
2023/07/24	6	77.00	0	0.00	77.60	6	4,472	0.13%
2023/07/21	5	78.30	0	0.00	78.00	5	4,464	0.11%
2023/07/20	2	80.10	2	80.00	80.20	0	4,399	0.00%
2023/07/19	5	80.46	0	0.00	80.00	5	4,371	0.11%
2023/07/18	0	0.00	0	81.40	80.80	0	4,387	0.00%
2023/07/17	4	82.00	2	81.80	81.30	2	4,426	0.05%
2023/07/14	2	80.90	11	81.29	80.80	-9	4,500	-0.20%
2023/07/13	0	79.65	0	0.00	79.70	0	4,465	0.00%
2023/07/12	9	80.26	0	80.20	80.00	9	4,442	0.20%
2023/07/11	2	81.15	0	0.00	81.60	2	4,422	0.05%
2023/07/10	1.1	80.97	11	81.34	80.00	-9.9	4,428	-0.22%
2023/07/07	17	81.22	0	0.00	80.50	17	4,407	0.39%
2023/07/06	3	82.03	0	0.00	83.50	3	4,317	0.07%
2023/07/05	2	84.00	0	0.00	83.70	2	4,229	0.05%
2023/07/04	0	88.50	3	87.97	88.30	-3	4,126	-0.07%
2023/07/03	4	87.70	0	0.00	87.70	4	4,090	0.10%
2023/06/30	0	0.00	26	87.35	88.00	-26	4,064	-0.64%
2023/06/29	5	86.10	5	86.90	86.10	0	4,041	0.00%
2023/06/28	9	86.41	0	0.00	86.20	9	4,087	0.22%
2023/06/27	7	87.26	5	87.80	87.00	2	4,096	0.05%
2023/06/26	8.1	87.25	0	87.90	87.00	8.1	4,165	0.19%
2023/06/21	0	0.00	5	88.80	88.20	-5	4,186	-0.12%
2023/06/20	6	88.33	0	0.00	88.10	6	4,293	0.14%
2023/06/19	1	90.20	0	0.00	89.30	1	4,273	0.02%
2023/06/16	12.1	90.92	1	92.10	90.30	11.1	4,285	0.26%
2023/06/15	2	92.60	0	0.00	92.90	2	4,260	0.05%
2023/06/14	0	0.00	2	93.40	92.90	-2	4,374	-0.05%
2023/06/13	3	92.80	5	93.80	92.50	-2	4,360	-0.05%
2023/06/12	0	92.90	0	0.00	93.00	0	4,330	0.00%
2023/06/09	1.3	93.15	1	93.90	93.40	0.3	4,346	0.01%
2023/06/08	7	93.20	0	0.00	93.00	7	4,341	0.16%
2023/06/07	0	0.00	14	92.80	94.80	-14	4,381	-0.32%
2023/06/06	12.1	91.24	0	0.00	91.30	12.1	4,377	0.28%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/02	0	0.00	1	91.70	91.90	-1	4,363	-0.02%
2023/06/01	2	92.10	3	91.87	91.60	-1	4,368	-0.02%
2023/05/31	3.1	93.04	0	0.00	92.90	3.1	4,405	0.07%
2023/05/30	1	93.40	3	93.30	93.80	-2	4,393	-0.05%
2023/05/29	1	94.79	1.2	94.90	94.10	-0.2	4,419	0.00%
2023/05/26	25.3	93.24	29.1	93.75	92.80	-3.9	4,503	-0.09%
2023/05/25	0	0.00	0.2	90.20	90.40	-0.2	4,492	0.00%
2023/05/22	1	89.60	0	0.00	89.50	1	4,825	0.02%
2023/05/19	2	90.20	0	0.00	89.80	2	4,853	0.04%
2023/05/18	5	91.20	2	91.40	90.80	3	4,914	0.06%
2023/05/11	0	0.00	5	89.80	90.00	-5	5,359	-0.09%
2023/05/10	2	88.70	0	0.00	89.20	2	5,463	0.04%
2023/05/09	0	0.00	2	90.00	90.00	-2	5,507	-0.04%
2023/05/05	0	0.00	1	89.90	89.70	-1	5,685	-0.02%
2023/05/04	3	87.00	12	87.76	89.30	-9	5,810	-0.15%
2023/05/03	0	0.00	4	88.15	88.20	-4	5,880	-0.07%
2023/04/27	2	85.70	0	88.00	85.60	2	6,575	0.03%
2023/04/26	1	86.00	1	85.60	85.50	0	6,624	0.00%
2023/04/25	3	88.37	1	89.10	87.00	2	6,709	0.03%
2023/04/24	0	89.10	1	88.90	88.90	-1	6,824	-0.01%
2023/04/21	2	90.70	0	0.00	90.20	2	6,869	0.03%
2023/04/20	2	90.90	1	90.90	90.30	1	6,978	0.01%
2023/04/19	9	91.98	3	91.70	90.90	6	7,214	0.08%
2023/04/18	4	93.23	0.2	93.00	92.10	3.9	7,596	0.05%
2023/04/17	2	93.90	0	0.00	93.80	2	7,735	0.03%
2023/04/14	8	94.83	0	0.00	94.60	8	7,735	0.10%
2023/04/12	1	94.00	0	0.00	94.30	1	7,684	0.01%
2023/04/11	1	94.60	0	0.00	94.90	1	7,706	0.01%
2023/04/10	1	94.60	0	0.00	94.60	1	7,762	0.01%
2023/04/07	2	95.90	0	0.00	95.70	2	7,768	0.03%
2023/04/06	3	96.10	0	0.00	95.90	3	7,777	0.04%
2023/03/31	1	97.20	0	0.00	96.90	1	7,782	0.01%
2023/03/30	0	0.00	3	97.63	97.50	-3	7,815	-0.04%
2023/03/29	5	96.72	1	95.80	96.00	4	7,814	0.05%
2023/03/28	2	97.40	0	98.70	98.90	2	7,825	0.03%
2023/03/27	0.3	99.60	2	99.10	99.00	-1.7	7,922	-0.02%
2023/03/24	1	98.20	0	98.70	98.50	1	7,889	0.01%
2023/03/23	4	94.25	3	97.23	98.00	1	7,842	0.01%
2023/03/22	1	94.20	1	95.30	94.20	0	7,774	0.00%
2023/03/21	2	93.60	1	94.60	93.70	1	7,849	0.01%
2023/03/20	0	95.00	0	0.00	94.60	0	7,920	0.00%
2023/03/17	0	0.00	10.1	95.15	95.90	-10.1	7,928	-0.13%
2023/03/16	0	0.00	2	91.80	91.80	-2	7,841	-0.03%
2023/03/14	3	91.13	1	91.70	91.00	2	7,937	0.03%
2023/03/10	2	91.60	1	92.40	91.70	1	7,997	0.01%
2023/03/08	0	0.00	2	94.75	94.80	-2	8,138	-0.02%
2023/03/07	1	94.60	5	94.68	94.40	-4	8,131	-0.05%
2023/03/06	0	0.00	2	94.60	94.30	-2	8,136	-0.02%
2023/03/03	1	91.80	0	0.00	91.60	1	8,105	0.01%
2023/03/02	0	0.00	10	91.92	92.60	-10	8,090	-0.12%
2023/03/01	0	91.63	1	90.12	93.40	-1	8,175	-0.01%
2023/02/24	2	93.00	11	94.88	92.50	-9	8,181	-0.11%
2023/02/23	3	93.13	7.2	93.61	93.40	-4.2	8,204	-0.05%
2023/02/22	10	91.22	1	91.30	91.70	9	8,356	0.11%
2023/02/21	0	0.00	4	95.20	95.00	-4	8,345	-0.05%
2023/02/20	0	0.00	6	93.32	93.50	-6	8,479	-0.07%
2023/02/17	2	91.40	0	0.00	92.40	2	8,752	0.02%
2023/02/16	9.2	92.49	20	93.35	92.70	-10.8	8,847	-0.12%
2023/02/15	33.1	93.88	5	93.50	92.40	28.1	9,097	0.31%
2023/02/14	5	96.40	14	97.29	97.20	-9	9,016	-0.10%
2023/02/13	16	95.97	1	98.50	96.80	15	9,109	0.16%
2023/02/10	2	97.60	15	98.36	98.70	-13	9,040	-0.14%
2023/02/09	2	94.70	2	95.70	95.50	0	8,938	0.00%
2023/02/08	3	96.23	12	96.40	95.70	-9	8,956	-0.10%
2023/02/07	1	94.80	52	94.15	95.30	-51	8,863	-0.58%
2023/02/06	46	94.77	4	93.60	93.60	42	9,066	0.46%
2023/02/03	7	96.56	37	96.96	96.60	-30	9,038	-0.33%
2023/02/02	64.1	97.11	6	98.82	96.80	58.1	9,008	0.64%
2023/02/01	14	97.99	10	97.61	97.20	4	8,912	0.05%
2023/01/31	21.1	96.89	20	97.57	99.70	1.1	8,795	0.01%
2023/01/30	5	99.78	12	97.75	101.00	-7	8,464	-0.08%
2023/01/17	1	91.70	6	91.08	92.00	-5	8,194	-0.06%
2023/01/16	0	0.00	12	88.97	89.30	-12	8,114	-0.15%
2023/01/13	21	88.90	1	88.20	88.20	20	8,124	0.25%
2023/01/12	15.1	88.74	15	89.87	90.00	0.1	8,014	0.00%
2023/01/11	1	92.40	2	92.60	92.60	-1	7,883	-0.01%
2023/01/10	5	92.48	2	92.60	91.70	3	7,836	0.04%
2023/01/09	2	92.30	2.1	92.91	93.40	-0.1	7,676	0.00%
2023/01/06	4	89.05	9.2	90.34	90.80	-5.2	7,420	-0.07%
2023/01/05	4.1	83.91	7	84.87	84.80	-3	6,972	-0.04%
2023/01/04	1	79.50	6	80.20	80.50	-5	6,909	-0.07%
2023/01/03	0	0.00	0	79.00	80.00	0	6,966	0.00%
2022/12/30	1	78.90	5	78.90	77.50	-4	6,966	-0.06%
2022/12/29	0	76.50	0	0.00	77.80	0	6,994	0.00%
2022/12/28	11	77.93	0	0.00	77.80	11	7,004	0.16%
2022/12/27	0	0.00	4	81.90	81.10	-4	6,983	-0.06%
2022/12/26	1	80.90	0	0.00	80.40	1	6,977	0.01%
2022/12/23	0	81.50	0	86.00	81.50	0	7,006	0.00%
2022/12/20	1	83.89	0	0.00	81.30	1	7,064	0.01%
2022/12/19	0	0.00	3	84.67	84.60	-3	7,070	-0.04%
2022/12/16	0	81.30	0	82.90	82.30	0	6,965	0.00%
2022/12/14	1	84.00	0	83.20	83.50	1	7,154	0.01%
2022/12/13	1	83.91	2	85.46	83.80	-1	7,106	-0.01%
2022/12/12	4	81.50	9.1	82.28	83.90	-5.1	7,001	-0.07%
2022/12/09	0	0.00	5	83.80	83.20	-5	6,948	-0.07%
2022/12/07	7	83.64	1	84.10	83.30	6	6,902	0.09%
2022/12/06	7.1	84.86	0	0.00	84.80	7.1	6,881	0.10%
2022/12/05	2.2	86.91	1	87.97	86.50	1.1	6,886	0.02%
2022/12/02	1	86.40	2	87.30	86.80	-1	6,936	-0.01%
2022/12/01	2	86.20	10.1	85.50	87.10	-8.1	6,920	-0.12%
2022/11/30	12	82.01	5	82.70	82.30	7	6,787	0.10%
2022/11/29	1.1	83.58	0	0.00	83.30	1.1	6,734	0.02%
2022/11/28	1	82.40	2	83.00	83.50	-1	6,752	-0.01%
2022/11/25	0	0.00	2	84.30	83.90	-2	6,770	-0.03%
2022/11/24	1	83.40	1	84.30	84.40	0	6,781	0.00%
2022/11/23	2	83.70	2	84.50	83.20	0	6,779	0.00%
2022/11/22	8	83.65	2	82.90	83.50	6	6,750	0.09%
2022/11/21	5	85.78	3	85.20	83.70	2	6,762	0.03%
2022/11/18	6	89.02	3	89.41	88.10	3	6,627	0.05%
2022/11/17	1	88.87	1	89.58	90.70	0	6,483	0.00%
2022/11/16	0	85.50	0	86.80	87.20	0	6,395	0.00%
2022/11/15	9	84.18	8	84.29	85.50	1	6,169	0.02%
2022/11/14	0	0.00	2	80.30	80.80	-2	5,930	-0.03%
2022/11/11	5	79.78	13	80.38	80.90	-8	5,877	-0.14%
2022/11/10	2	72.10	7	73.27	74.10	-5	5,629	-0.09%
2022/11/09	2	69.60	10	71.28	73.00	-8	5,590	-0.14%
2022/11/08	1	69.10	17	68.79	69.10	-16	5,547	-0.29%
2022/11/07	0	0.00	10	66.75	67.50	-10	5,611	-0.18%
2022/11/04	7	64.67	6	65.33	65.30	1	5,641	0.02%
2022/11/03	21	64.90	8	65.41	65.10	13	5,632	0.23%
2022/11/02	21	65.67	3	65.80	66.00	18	5,664	0.32%
2022/11/01	3	66.63	6	67.75	68.10	-3	5,487	-0.05%
2022/10/31	0	0.00	5	66.00	66.40	-5	5,609	-0.09%
2022/10/28	1	64.00	1	64.90	64.10	0	5,730	0.00%
2022/10/27	0	0.00	1	65.00	64.80	-1	5,940	-0.02%
2022/10/26	2	62.10	0	0.00	61.90	2	6,062	0.03%
2022/10/25	3	64.23	0	0.00	62.60	3	6,094	0.05%
2022/10/24	0	0.00	1	65.60	64.80	-1	6,098	-0.02%
2022/10/21	4	64.08	4	64.55	63.50	0	6,095	0.00%
2022/10/19	0	0.00	0	64.10	62.70	0	6,039	0.00%
2022/10/18	3	63.00	0	0.00	63.00	3	6,072	0.05%
2022/10/17	0	62.10	0	63.80	63.70	0	6,099	0.00%
2022/10/14	0	0.00	4	63.60	63.50	-4	6,156	-0.07%
2022/10/13	0	0.00	3	60.73	60.30	-3	6,187	-0.05%
2022/10/12	1	61.00	0	0.00	60.30	1	6,178	0.02%
2022/10/11	7	62.83	0	0.00	61.00	7	6,153	0.11%
2022/10/05	1	68.30	1	69.00	68.50	0	6,257	0.00%
2022/10/04	1	67.00	0.4	67.12	67.30	0.6	6,284	0.01%
2022/10/03	3	65.10	4	65.63	65.10	-1	6,301	-0.02%
2022/09/29	4	64.25	4	63.43	63.50	0	6,543	0.00%
2022/09/28	0	0.00	5	64.14	63.30	-5	6,594	-0.08%
2022/09/27	2.1	64.60	0	0.00	65.00	2.1	6,635	0.03%
2022/09/26	1.8	65.99	1	66.90	64.40	0.8	6,777	0.01%
2022/09/23	1	68.20	0	0.00	68.00	1	6,817	0.01%
2022/09/22	3.1	68.09	0	0.00	68.00	3.1	6,930	0.04%
2022/09/21	9	69.59	4	69.40	69.80	5	6,932	0.07%
2022/09/19	0	73.10	0	0.00	72.50	0	6,756	0.00%
2022/09/16	3	74.50	0	0.00	73.10	3	6,796	0.04%
2022/09/15	2	75.15	3	75.46	75.40	-1	6,849	-0.01%
2022/09/14	3	73.33	7	73.69	73.80	-4	6,947	-0.06%
2022/09/12	1	74.80	1	75.71	75.00	0	6,943	0.00%
2022/09/08	0	0.00	1	74.00	74.00	-1	6,996	-0.01%
2022/09/06	2	72.20	5	72.60	71.80	-3	6,980	-0.04%
2022/09/05	5	71.00	0	0.00	71.50	5	7,060	0.07%
2022/09/02	0	0.00	1	72.20	72.00	-1	7,206	-0.01%
2022/09/01	5	72.60	1.1	72.74	72.50	3.9	7,189	0.05%
2022/08/31	1	73.60	7	74.27	74.40	-6	7,156	-0.08%
2022/08/30	4	73.10	0	0.00	73.30	4	7,145	0.06%
2022/08/29	9	73.09	3	73.20	73.20	6	7,129	0.08%
2022/08/26	4	76.88	3	76.83	76.60	1	7,096	0.01%
2022/08/25	4	75.08	0	0.00	75.00	4	7,080	0.06%
2022/08/24	3	75.43	0	0.00	75.20	3	7,171	0.04%
2022/08/23	8	74.35	10	74.73	74.20	-2	7,223	-0.03%
2022/08/22	2	74.50	5	74.36	74.10	-3	7,228	-0.04%
2022/08/19	0	0.00	4	75.35	75.00	-4	7,267	-0.06%
2022/08/18	2.1	75.72	0	0.00	76.00	2.1	7,292	0.03%
2022/08/17	1	76.40	1	77.60	77.20	0	7,294	0.00%
2022/08/16	2	76.45	0	0.00	76.20	2	7,369	0.03%
2022/08/15	2	77.10	2	77.11	78.20	0	7,379	0.00%
2022/08/12	4	75.58	14	74.96	76.60	-10	7,295	-0.14%
2022/08/11	2	74.00	2	73.64	73.90	0	7,205	0.00%
2022/08/10	1	70.40	4	70.45	70.40	-3	7,157	-0.04%
2022/08/09	6	71.85	3	72.00	72.00	3	7,132	0.04%
2022/08/08	0.5	73.70	3	74.73	73.40	-2.5	7,087	-0.04%
2022/08/05	12	75.51	16	75.08	74.90	-4	7,031	-0.06%
2022/08/04	8	71.31	19	72.22	73.00	-11	6,886	-0.16%
2022/08/03	2	69.50	2	69.91	69.70	0	6,740	0.00%
2022/08/02	5	67.76	0	0.00	68.20	5	6,575	0.08%
2022/08/01	1	72.60	1	70.70	70.70	0	6,525	0.00%
2022/07/29	0	0.00	0	73.20	72.00	0	6,510	0.00%
2022/07/26	4	71.00	6	70.77	71.00	-2	6,483	-0.03%
2022/07/25	5	73.02	3	72.80	72.80	2	6,465	0.03%
2022/07/22	4	75.20	2	76.70	75.20	2	6,496	0.03%
2022/07/21	0	0.00	10	75.40	75.90	-10	6,501	-0.15%
2022/07/20	0	0.00	2	75.00	73.50	-2	6,451	-0.03%
2022/07/19	0	0.00	1	73.10	72.90	-1	6,424	-0.02%
2022/07/18	3	72.90	0	0.00	73.00	3	6,453	0.05%
2022/07/15	1	73.30	4	72.38	73.10	-3	6,416	-0.05%
2022/07/14	2	69.50	0	70.30	70.90	2	6,348	0.03%
2022/07/13	12	69.35	0.3	69.20	68.90	11.7	6,320	0.19%
2022/07/12	2.3	69.39	2	68.70	67.90	0.3	6,267	0.00%
2022/07/11	5	71.16	2	72.05	71.30	3	6,257	0.05%
2022/07/08	4	71.50	0	72.90	71.80	4	6,256	0.06%
2022/07/07	12	69.13	10	69.90	69.70	2	6,167	0.03%
2022/07/06	0.3	67.15	0	0.00	65.30	0.3	6,078	0.01%
2022/07/04	0	0.00	2	67.25	67.50	-2	5,980	-0.03%
2022/07/01	3	73.63	10	76.95	73.30	-7	5,839	-0.12%
2022/06/30	4	77.45	0	0.00	76.80	4	5,892	0.07%
2022/06/29	5	81.20	0	0.00	79.90	5	5,768	0.09%
2022/06/28	5	82.90	0	0.00	82.80	5	5,701	0.09%
2022/06/27	3	85.60	5	84.30	85.00	-2	5,706	-0.04%
2022/06/24	7	83.11	10	84.05	83.10	-3	5,673	-0.05%
2022/06/23	1	83.10	10	84.60	83.00	-9	5,631	-0.16%
2022/06/22	19.3	85.66	1	84.20	83.70	18.3	5,546	0.33%
2022/06/21	0	0.00	10	90.15	89.40	-10	5,431	-0.18%
2022/06/20	7.2	89.74	12	90.88	89.10	-4.8	5,392	-0.09%
2022/06/17	11.4	90.48	0	0.00	90.60	11.4	5,349	0.21%
2022/06/16	14	94.49	5	97.10	93.00	9	5,242	0.17%
2022/06/15	10	95.35	7	96.07	95.50	3	5,177	0.06%
2022/06/14	5	93.50	10	96.10	96.50	-5	5,245	-0.10%
2022/06/13	21.1	96.22	0	0.00	95.60	21.1	5,217	0.40%
2022/06/10	6	101.75	1	102.00	101.50	5	5,137	0.10%
2022/06/09	10	102.50	0	0.00	102.00	10	5,134	0.19%
2022/06/08	0	0.00	0	104.00	103.00	0	5,149	0.00%
2022/06/02	0	102.00	1	101.00	101.00	-1	5,241	-0.02%
2022/06/01	3	104.00	0	0.00	103.50	3	5,270	0.06%
2022/05/31	9	107.00	9	103.50	107.00	0	5,238	0.00%
2022/05/30	0	0.00	0	101.50	103.50	0	5,156	0.00%
2022/05/27	2	98.20	0	0.00	98.20	2	5,112	0.04%
2022/05/26	0.1	98.33	0	0.00	97.40	0.1	5,127	0.00%
2022/05/25	1	100.00	0	0.00	101.00	1	5,078	0.02%
2022/05/24	3	100.84	0	0.00	99.80	3	5,092	0.06%
2022/05/23	1	106.00	1	107.50	106.50	0	4,966	0.00%
2022/05/19	0	0.00	1	104.00	106.50	-1	4,918	-0.02%
2022/05/18	9	106.00	9	108.00	107.50	0	4,905	0.00%
2022/05/17	0	0.00	0	106.00	107.00	0	4,887	0.00%
2022/05/16	9	104.50	9	106.00	104.50	0	4,925	0.00%
2022/05/13	0	0.00	1	103.99	104.00	-1	5,057	-0.02%
2022/05/11	1	100.50	2	102.00	102.00	-1	5,200	-0.02%
2022/05/10	0	98.60	0	0.00	101.00	0	5,295	0.00%
2022/05/09	6	100.27	0	0.00	99.50	6	5,337	0.11%
2022/05/06	0	0.00	0	107.50	107.50	0	5,360	0.00%
2022/04/29	1	106.00	0	0.00	105.50	1	5,680	0.02%
2022/04/28	0	0.00	0	102.00	103.50	0	5,771	0.00%
2022/04/27	2.3	96.79	3	97.77	98.50	-0.7	5,692	-0.01%
2022/04/26	1	102.97	0	0.00	102.00	1	5,651	0.02%
2022/04/25	0	102.50	1.1	101.09	103.00	-1.1	5,679	-0.02%
2022/04/22	0.1	106.60	1	107.00	106.00	-1	5,704	-0.02%
2022/04/18	1	107.02	0	0.00	108.00	1	5,931	0.02%
2022/04/15	0.4	110.67	0	0.00	108.00	0.4	5,999	0.01%
2022/04/14	1	112.03	0	0.00	112.00	1	6,000	0.02%
2022/04/13	0	0.00	0	116.00	114.00	0	6,015	0.00%
2022/04/12	1.1	113.46	0	0.00	112.50	1.1	6,048	0.02%
2022/04/11	0	115.00	0	0.00	114.00	0	6,074	0.00%
2022/04/08	0	116.17	0	118.50	116.50	0	6,153	0.00%
2022/04/07	1	119.00	0	119.00	117.00	1	6,111	0.02%
2022/04/06	2.1	116.73	0	0.00	118.00	2.1	6,035	0.04%
2022/04/01	1.5	121.00	0	0.00	122.00	1.5	5,870	0.03%
2022/03/30	1	123.50	2	124.99	124.00	-1	5,856	-0.02%
2022/03/29	0	121.00	0.1	121.50	121.00	-0.1	5,859	0.00%
2022/03/28	0	119.50	0	0.00	120.50	0	5,875	0.00%
2022/03/25	2	122.00	0	0.00	122.00	2	5,861	0.03%
2022/03/23	1	124.00	1	125.00	125.00	0	5,889	0.00%
2022/03/17	0	0.00	1	119.57	123.00	-1	6,109	-0.02%
2022/03/16	1	115.03	0	119.00	115.00	1	6,054	0.02%
2022/03/15	3.1	117.05	0.3	116.50	116.50	2.8	6,112	0.05%
2022/03/14	0.2	122.50	0	123.00	123.50	0.2	6,127	0.00%
2022/03/11	0	124.00	0	0.00	124.50	0	6,176	0.00%
2022/03/10	0.3	125.00	0	125.50	124.00	0.3	6,202	0.00%
2022/03/08	5	120.01	0.4	123.05	121.00	4.7	6,490	0.07%
2022/03/07	1	123.01	2	124.00	123.50	-1	6,505	-0.02%
2022/03/04	6.1	129.81	5.1	126.52	127.00	1	6,506	0.01%
2022/03/03	3.1	134.96	0	134.50	132.50	3.1	6,442	0.05%
2022/03/02	0.1	128.50	7	131.00	133.50	-6.9	6,430	-0.11%
2022/03/01	0.4	126.49	0.3	127.00	130.00	0.1	6,379	0.00%
2022/02/25	0	125.08	0	124.50	125.50	0	6,344	0.00%
2022/02/24	3.1	123.06	0	124.00	125.00	3.1	6,354	0.05%
2022/02/23	0.7	126.48	0	125.00	124.50	0.7	6,327	0.01%
2022/02/22	0	125.20	0	0.00	126.50	0	6,402	0.00%
2022/02/21	0.1	127.00	0	0.00	126.50	0.1	6,396	0.00%
2022/02/18	0	0.00	0	128.50	128.00	0	6,436	0.00%
2022/02/17	0.1	128.76	0	129.00	129.00	0.1	6,487	0.00%
2022/02/16	1	129.00	0	0.00	129.50	1	6,529	0.02%
2022/02/15	2	125.05	3	125.68	127.00	-1	6,571	-0.01%
2022/02/14	3	125.00	0	0.00	124.00	3	6,467	0.05%
2022/02/10	0	0.00	4	129.50	130.50	-4	6,657	-0.06%
2022/02/09	0	0.00	3.1	126.66	127.50	-3.1	6,697	-0.05%
2022/02/08	0.1	124.02	0.1	125.00	123.50	0	6,783	0.00%
2022/02/07	5.1	125.44	1	123.00	123.50	4.1	6,906	0.06%
2022/01/26	6.1	131.92	0	0.00	130.50	6.1	7,198	0.08%
2022/01/25	1	137.00	0	0.00	139.00	1	7,862	0.01%
2022/01/24	1	136.00	0	0.00	137.50	1	7,934	0.01%
2022/01/21	0	136.00	0	138.75	138.00	0	8,056	0.00%
2022/01/20	0	139.50	0	139.00	140.50	0	8,134	0.00%
2022/01/19	0.1	139.00	1	138.00	138.50	-0.9	8,317	-0.01%
2022/01/18	0	142.00	0	141.50	141.50	0	8,424	0.00%
2022/01/17	1.2	140.29	0	142.00	140.50	1.2	8,472	0.01%
2022/01/14	0	138.67	0	137.50	139.00	0	8,543	0.00%
2022/01/13	1.1	139.10	0	0.00	139.00	1.1	8,517	0.01%
2022/01/12	0.1	141.50	0	141.50	142.00	0	8,556	0.00%
2022/01/11	1.1	139.61	0	141.00	139.50	1.1	8,566	0.01%
2022/01/10	1	143.98	0	0.00	143.00	1	8,543	0.01%
2022/01/07	2	143.76	0	0.00	142.50	2	8,724	0.02%
2022/01/06	3	145.51	0	0.00	147.00	3	8,756	0.03%
2022/01/05	5	148.60	0	0.00	148.50	5	8,905	0.06%
2022/01/04	1	150.51	0	0.00	150.50	1	8,975	0.01%
2022/01/03	0.1	153.50	0	0.00	151.50	0.1	9,042	0.00%
2021/12/30	0	157.00	0	0.00	158.00	0	9,138	0.00%
2021/12/29	0	159.00	2.1	159.69	159.50	-2.1	9,316	-0.02%
2021/12/28	0.1	158.50	0	0.00	160.00	0.1	9,597	0.00%
2021/12/23	0	156.00	0	0.00	155.50	0	9,998	0.00%
2021/12/22	0.1	157.00	2	157.75	158.00	-1.9	10,209	-0.02%
2021/12/21	17	157.00	20	154.68	157.00	-3	10,272	-0.03%
2021/12/20	0	0.00	2	155.00	154.50	-2	10,347	-0.02%
2021/12/16	0	0.00	1	155.50	155.50	-1	10,670	-0.01%
2021/12/13	0	151.00	0	0.00	150.00	0	11,234	0.00%
2021/12/10	1	154.00	0	0.00	153.50	1	11,331	0.01%
2021/12/09	1	154.00	0	0.00	153.50	1	11,675	0.01%
2021/12/08	1	161.48	1	164.50	159.00	0	12,110	0.00%
2021/12/06	0	0.00	0.2	163.00	165.00	-0.2	12,952	0.00%
2021/12/03	1	163.00	0	0.00	164.00	1	13,313	0.01%
2021/12/02	2.2	164.05	4.6	163.26	165.00	-2.4	13,767	-0.02%
2021/12/01	1	158.00	12	155.71	157.50	-11	14,155	-0.08%
2021/11/29	0	0.00	2	150.50	149.50	-2	14,783	-0.01%
2021/11/26	3	149.50	0	0.00	148.00	3	14,896	0.02%
2021/11/24	2	151.00	0	0.00	151.00	2	15,122	0.01%
2021/11/23	0	0.00	0.3	156.00	153.50	-0.3	15,266	0.00%
2021/11/22	1.2	159.50	3.2	159.84	159.50	-2	15,438	-0.01%
2021/11/19	2	157.00	2	159.50	156.00	0	15,753	0.00%
2021/11/17	15	152.00	15	155.00	154.50	0	16,082	0.00%
2021/11/12	0.3	155.00	2	155.25	154.00	-1.8	16,476	-0.01%
2021/11/10	2.1	152.22	3	153.00	154.00	-0.9	16,671	-0.01%
2021/11/09	9.2	157.75	10	156.65	155.50	-0.8	16,820	0.00%
2021/11/08	1	150.50	2	149.50	150.50	-1	16,970	-0.01%
2021/11/05	6	146.17	33	146.15	144.50	-27	17,155	-0.16%
2021/11/04	37	146.47	3	145.67	143.50	34	17,580	0.19%
2021/11/03	12	154.92	6	156.58	151.50	6	17,469	0.03%
2021/11/02	11	158.50	8.1	159.75	158.00	2.9	17,754	0.02%
2021/11/01	0	0.00	3	148.33	148.50	-3	17,649	-0.02%
2021/10/29	4.1	143.21	5	141.60	144.50	-0.9	17,622	-0.01%
2021/10/28	5.1	146.58	0	0.00	143.00	5.1	17,507	0.03%
2021/10/27	6.1	146.65	3	144.50	149.00	3.1	17,344	0.02%
2021/10/26	0.1	142.50	0	0.00	143.50	0.1	17,224	0.00%
2021/10/22	0	0.00	1	143.50	143.50	-1	17,034	-0.01%
2021/10/19	2	144.50	0	0.00	145.50	2	16,704	0.01%
2021/10/18	1	140.00	0	0.00	140.50	1	16,617	0.01%
2021/10/15	7	146.21	12	144.54	144.00	-5	16,585	-0.03%
2021/10/13	0	138.00	0	0.00	138.00	0	16,360	0.00%
2021/10/12	3	143.33	2	143.50	141.00	1	16,162	0.01%
2021/10/08	1	145.00	1	145.50	147.00	0	16,055	0.00%
2021/10/07	1	150.00	1	150.50	150.00	0	15,897	0.00%
2021/10/06	1	149.00	2	149.50	149.00	-1	15,732	-0.01%
2021/10/05	1	148.40	0	0.00	145.50	1	15,557	0.01%
2021/10/04	1	145.00	1	144.00	144.00	0	15,271	0.00%
2021/10/01	5	148.00	0	0.00	149.00	5	15,191	0.03%
2021/09/30	1	151.00	3	150.01	151.50	-2	15,062	-0.01%
2021/09/29	0.1	144.80	5	147.40	144.50	-5	14,878	-0.03%
2021/09/28	4	154.00	0	0.00	155.50	4	14,638	0.03%
2021/09/27	0	0.00	0.1	157.50	154.50	-0.1	14,562	0.00%
2021/09/24	1.1	157.02	7.1	155.02	157.50	-6.1	14,499	-0.04%
2021/09/23	25.2	156.24	19	152.24	152.00	6.2	14,371	0.04%
2021/09/22	3	155.00	3	154.33	154.00	0	14,150	0.00%
2021/09/17	1	158.00	1.8	161.50	162.00	-0.8	13,947	-0.01%
2021/09/16	1	158.50	3	158.67	157.00	-2	13,727	-0.01%
2021/09/15	6.1	158.51	1.1	159.27	158.50	5	13,534	0.04%
2021/09/14	9.2	163.72	8	161.44	160.00	1.2	13,350	0.01%
2021/09/13	14.3	171.39	15	170.87	162.00	-0.7	13,011	-0.01%
2021/09/10	14	172.07	9.1	172.39	173.50	5	12,479	0.04%
2021/09/09	2	158.25	7	160.86	164.00	-5	11,860	-0.04%
2021/09/08	6.6	160.18	4	157.13	158.00	2.6	11,556	0.02%
2021/09/07	8.1	165.69	11	168.23	171.50	-3	11,313	-0.03%
2021/09/06	8	167.00	5	167.40	165.00	3	10,853	0.03%
2021/09/03	27	158.87	27	158.61	158.50	0	10,229	0.00%
2021/09/02	0.1	155.50	3	152.84	153.00	-2.9	9,846	-0.03%
2021/09/01	6	149.83	6	149.92	151.00	0	9,499	0.00%
2021/08/31	6	145.42	3	146.67	148.00	3	9,384	0.03%
2021/08/30	5	147.40	2	147.75	149.00	3	9,304	0.03%
2021/08/27	5	147.90	11	149.05	148.50	-6	9,135	-0.07%
2021/08/26	7	149.50	6	145.17	144.00	1	8,977	0.01%
2021/08/25	4	147.50	3	150.17	145.50	1	8,809	0.01%
2021/08/24	1	144.00	0	0.00	142.50	1	8,417	0.01%
2021/08/20	2	131.00	1	135.00	131.50	1	8,078	0.01%
2021/08/19	0	0.00	1	137.50	136.00	-1	8,033	-0.01%
2021/08/17	3	135.50	1	135.50	136.50	2	7,737	0.03%
2021/08/16	1	134.00	1	136.50	137.50	0	7,663	0.00%
2021/08/13	9	143.06	8	141.75	141.50	1	7,476	0.01%
2021/08/12	29	150.03	28	145.82	145.00	1	7,264	0.01%
2021/08/11	6	145.42	5	145.60	144.00	1	6,871	0.01%
2021/08/10	10	152.00	12.1	150.36	146.50	-2.1	6,610	-0.03%
2021/08/09	1	143.50	1	143.50	143.00	0	6,104	0.00%
2021/08/06	13.1	146.58	8	147.13	143.00	5.1	6,073	0.08%
2021/08/05	9	142.22	15	142.90	146.50	-6	5,508	-0.11%
2021/08/04	0	0.00	19	133.39	133.50	-19	4,873	-0.39%
2021/08/03	1	120.00	1	120.50	121.50	0	4,888	0.00%
2021/08/02	0	0.00	2	120.00	120.00	-2	4,890	-0.04%
2021/07/30	1	116.00	5	117.20	115.50	-4	4,889	-0.08%
2021/07/27	1	113.50	0	0.00	113.50	1	5,298	0.02%
2021/07/23	2	116.00	1	117.00	114.00	1	5,447	0.02%
2021/07/21	1	116.50	2	116.25	116.50	-1	5,530	-0.02%
2021/07/19	5	112.20	0	0.00	113.00	5	5,590	0.09%
2021/07/16	0	0.00	1	117.00	117.50	-1	5,552	-0.02%
2021/07/15	0.5	120.00	0	0.00	120.00	0.5	5,554	0.01%
2021/07/14	0	0.00	1	118.50	118.50	-1	5,539	-0.02%
2021/07/13	0	0.00	3	118.50	119.00	-3	5,563	-0.05%
2021/07/12	2	114.50	0	0.00	116.00	2	5,611	0.04%
2021/07/07	1	116.00	1	116.00	116.50	0	5,808	0.00%
2021/07/06	2	117.00	0	0.00	115.50	2	5,958	0.03%
2021/07/02	1	117.50	2	118.00	117.50	-1	6,157	-0.02%
2021/07/01	1	117.00	0	0.00	116.00	1	6,250	0.02%
2021/06/29	0	0.00	2	117.00	117.50	-2	6,354	-0.03%
2021/06/28	2	116.00	0	0.00	116.00	2	6,417	0.03%
2021/06/24	2	120.50	0	0.00	118.00	2	6,472	0.03%
2021/06/21	1	119.50	0	0.00	121.00	1	6,606	0.02%
2021/06/17	0	0.00	2	122.50	123.50	-2	6,636	-0.03%
2021/06/16	1	121.50	2	123.00	121.50	-1	6,721	-0.01%
2021/06/15	1	122.50	5.2	123.25	124.00	-4.2	6,686	-0.06%
2021/06/11	1	117.50	6	117.67	117.50	-5	6,690	-0.07%
2021/06/10	3	116.33	1	116.00	116.00	2	6,782	0.03%
2021/06/09	0	0.00	2	114.00	114.00	-2	6,813	-0.03%
2021/06/08	0.3	115.50	3	114.67	114.50	-2.7	6,997	-0.04%
2021/06/07	0	0.00	6	112.00	113.50	-6	7,198	-0.08%
2021/06/03	2	114.00	1	114.50	115.00	1	7,573	0.01%
2021/06/02	3	115.17	0	0.00	116.00	3	7,656	0.04%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	4	117.50	0	0.00	118.00	4	7,947	0.05%
2021/05/28	0.2	116.50	2	117.00	117.00	-1.8	8,124	-0.02%
2021/05/27	1.2	114.50	1	114.50	116.50	0.2	8,110	0.00%
2021/05/26	0	0.00	1	112.50	113.00	-1	8,165	-0.01%
2021/05/24	1	107.00	0	0.00	108.00	1	8,137	0.01%
2021/05/21	0	0.00	0.1	108.00	109.00	-0.1	8,204	0.00%
2021/05/18	0	0.00	7	106.21	108.50	-7	8,350	-0.08%
2021/05/17	5.1	103.51	6	104.75	104.50	-1	8,383	-0.01%
2021/05/14	7	105.36	1	107.50	105.50	6	8,318	0.07%
2021/05/13	1	110.50	2	110.50	110.00	-1	8,342	-0.01%
2021/05/12	2	101.15	5.1	101.97	101.50	-3.1	8,514	-0.04%
2021/05/11	2	109.75	2	109.75	109.50	0	8,481	0.00%
2021/05/10	1	115.50	0	0.00	114.50	1	8,426	0.01%
2021/05/07	3	114.50	3	113.50	114.00	0	8,515	0.00%
2021/05/06	1	115.50	2.1	114.18	112.50	-1.1	8,587	-0.01%
2021/05/05	3	112.50	2	113.25	110.50	1	8,498	0.01%
2021/05/04	4.1	113.04	5	113.60	116.00	-1	8,429	-0.01%
2021/05/03	0	0.00	1	115.00	115.00	-1	8,682	-0.01%
2021/04/29	1	119.00	0	0.00	119.50	1	8,761	0.01%
2021/04/28	0	0.00	2.1	119.25	120.00	-2.1	8,781	-0.02%
2021/04/27	0	0.00	2	119.00	119.50	-2	8,896	-0.02%
2021/04/26	5	118.50	3	118.17	118.50	2	8,923	0.02%
2021/04/23	1	115.00	5	115.60	116.50	-4	8,894	-0.04%
2021/04/22	1	114.00	0	0.00	113.50	1	9,041	0.01%
2021/04/21	3	112.83	1	113.50	113.50	2	9,049	0.02%
2021/04/20	0	115.00	1	114.50	115.00	-1	9,224	-0.01%
2021/04/19	0	0.00	3	116.17	116.00	-3	9,243	-0.03%
2021/04/16	1	117.00	2.1	117.20	116.50	-1.1	9,284	-0.01%
2021/04/15	1	112.50	0	0.00	114.00	1	9,303	0.01%
2021/04/14	2.1	112.76	2	115.00	113.00	0.1	9,305	0.00%
2021/04/13	0	0.00	1	116.99	116.50	-1	9,261	-0.01%
2021/04/12	2	117.25	0.3	116.00	116.00	1.7	9,214	0.02%
2021/04/09	0.3	115.00	3.1	116.15	116.50	-2.8	9,116	-0.03%
2021/04/08	0	0.00	5	110.70	112.50	-5	8,994	-0.06%
2021/04/07	1	111.00	4	110.63	111.00	-3	8,990	-0.03%
2021/04/06	0	0.00	4	111.50	112.00	-4	8,939	-0.04%
2021/04/01	0	0.00	1	109.50	110.00	-1	8,882	-0.01%
2021/03/31	3.1	108.86	0.2	108.75	108.00	2.9	8,830	0.03%
2021/03/30	0	0.00	1	109.50	110.00	-1	8,746	-0.01%
2021/03/29	2.1	107.79	2	108.00	108.00	0.1	8,695	0.00%
2021/03/26	1.2	107.00	1	107.00	107.00	0.2	8,690	0.00%
2021/03/25	3	105.00	5	105.00	106.00	-2	8,666	-0.02%
2021/03/24	5	106.00	0	0.00	105.50	5	8,611	0.06%
2021/03/23	5	109.30	2.1	109.26	108.50	2.9	8,634	0.03%
2021/03/22	1.1	107.09	2	109.00	109.50	-0.9	8,623	-0.01%
2021/03/19	1	107.00	0.3	107.00	108.00	0.7	8,674	0.01%
2021/03/17	3.1	107.35	0.1	110.00	106.00	3	8,614	0.04%
2021/03/16	3	107.83	1	108.50	108.50	2	8,584	0.02%
2021/03/15	2	107.50	0	0.00	106.00	2	8,767	0.02%
2021/03/12	2.1	105.55	10	105.00	106.50	-7.9	9,054	-0.09%
2021/03/11	10	99.70	45	101.28	102.00	-35	9,045	-0.39%
2021/03/10	10.1	100.80	0	0.00	100.50	10.1	8,877	0.11%
2021/03/09	0	101.00	0	0.00	102.50	0	8,724	0.00%
2021/03/08	12	103.67	0	0.00	103.50	12	8,592	0.14%
2021/03/05	1.2	106.00	3	107.50	106.00	-1.8	8,532	-0.02%
2021/03/04	18	108.86	0	0.00	108.50	18	8,465	0.21%
2021/03/03	15	111.37	1.2	111.26	112.50	13.9	8,319	0.17%
2021/03/02	18	116.47	0	0.00	115.00	18	8,190	0.22%
2021/02/26	9	117.56	0	0.00	116.00	9	8,162	0.11%
2021/02/23	0	0.00	4	123.25	122.00	-4	8,511	-0.05%
2021/02/22	6	124.67	0.2	125.00	125.50	5.9	8,435	0.07%
2021/02/19	1	125.00	11	124.77	124.50	-10	8,413	-0.12%
2021/02/18	6	123.58	0	0.00	123.50	6	8,373	0.07%
2021/02/17	2	128.00	0	0.00	126.50	2	8,278	0.02%
2021/02/04	1	125.50	6	126.42	126.50	-5	8,143	-0.06%
2021/02/03	2.3	124.87	13	126.19	127.00	-10.7	8,047	-0.13%
2021/02/02	2	117.88	0	118.00	118.00	2	7,806	0.03%
2021/02/01	1	114.48	1	111.00	115.00	0	7,775	0.00%
2021/01/29	4	115.12	1	115.00	112.00	3	7,766	0.04%
2021/01/28	1	119.49	0	0.00	117.00	1	7,864	0.01%
2021/01/27	10	123.50	1	125.03	122.50	9	7,762	0.12%
2021/01/26	1	129.92	17	126.38	123.00	-16	7,665	-0.21%
2021/01/25	9.3	127.18	5.1	128.89	129.50	4.2	7,524	0.06%
2021/01/22	8.1	123.54	6	123.58	123.00	2.1	7,177	0.03%
2021/01/21	2.3	121.13	2	122.50	120.00	0.3	7,023	0.00%
2021/01/20	1.3	121.92	1	119.00	120.00	0.3	6,918	0.00%
2021/01/19	1	120.00	33	119.15	118.50	-32	6,791	-0.47%
2021/01/18	7	114.57	6	115.92	116.50	1	6,711	0.01%
2021/01/15	38	118.79	17	119.82	117.50	21	6,677	0.31%
2021/01/14	14	121.39	1	122.00	122.00	13	6,525	0.20%
2021/01/13	7	120.71	16	121.03	124.00	-9	6,448	-0.14%
2021/01/12	8	116.50	12.8	118.41	117.00	-4.8	6,247	-0.08%
2021/01/11	2	117.50	0	0.00	118.00	2	6,198	0.03%
2021/01/08	12	114.25	11.7	118.81	116.00	0.3	6,139	0.01%
2021/01/07	0	114.50	0.1	115.00	116.00	0	6,030	0.00%
2021/01/06	0.8	112.50	0	0.00	113.00	0.8	6,036	0.01%
2021/01/05	0.4	114.00	0	0.00	114.00	0.4	6,040	0.01%
2021/01/04	3.3	114.05	4	114.00	114.00	-0.7	6,119	-0.01%
2020/12/31	1	115.00	15	115.10	116.00	-14	6,241	-0.22%
2020/12/30	6	112.92	2	114.00	113.50	4	6,217	0.06%
2020/12/29	11.2	114.78	0	0.00	114.00	11.2	6,249	0.18%
2020/12/28	4.1	117.96	1	117.00	118.00	3.1	6,298	0.05%
2020/12/24	0	0.00	0	116.00	114.50	0	6,624	0.00%
2020/12/23	0.1	114.50	1	114.50	114.50	-1	6,829	-0.01%
2020/12/22	1	114.99	2	113.50	114.50	-1	6,881	-0.01%
2020/12/21	8	114.38	0	0.00	115.50	8	6,899	0.12%
2020/12/18	1	116.50	0	0.00	116.00	1	6,886	0.01%
2020/12/17	1.6	115.31	25	115.04	115.00	-23.4	6,863	-0.34%
2020/12/16	5.2	113.13	3	114.50	112.50	2.2	6,773	0.03%
2020/12/15	23.3	113.02	0	0.00	112.50	23.3	6,713	0.35%
2020/12/14	0.2	115.00	0	0.00	116.00	0.2	6,632	0.00%
2020/12/11	9	114.00	8	114.44	116.00	1	6,635	0.02%
2020/12/10	10.2	117.55	0	0.00	117.50	10.2	6,563	0.16%
2020/12/09	9.2	125.30	9	125.39	123.50	0.2	6,475	0.00%
2020/12/08	5	119.60	16.2	120.21	125.50	-11.2	6,235	-0.18%
2020/12/07	4	112.25	6	113.08	114.50	-2	5,911	-0.03%
2020/12/04	0	107.50	3	107.50	109.00	-3	5,764	-0.05%
2020/12/03	0.1	108.50	0	0.00	108.50	0.1	5,755	0.00%
2020/12/02	3.1	108.47	4	106.75	109.00	-0.9	5,925	-0.02%
2020/12/01	9.4	104.57	0.1	106.00	107.00	9.3	5,917	0.16%
2020/11/30	1.1	106.81	1	106.50	105.00	0.1	5,993	0.00%
2020/11/27	2.1	106.93	1	107.50	107.00	1.1	5,923	0.02%
2020/11/26	0	105.50	3	103.83	105.00	-3	5,935	-0.05%
2020/11/25	2	106.50	5	106.07	106.50	-3	6,016	-0.05%
2020/11/24	1.5	108.48	1	108.00	105.50	0.5	5,976	0.01%
2020/11/23	11.5	110.30	7.9	109.51	108.00	3.6	5,890	0.06%
2020/11/20	2	101.75	5.1	102.83	105.00	-3.1	5,579	-0.06%
2020/11/19	1	98.80	0	0.00	99.00	1	5,559	0.02%
2020/11/18	0	0.00	3	99.50	99.50	-3	5,642	-0.05%
2020/11/17	1	98.90	0	0.00	99.00	1	5,692	0.02%
2020/11/16	0	0.00	44	97.48	98.50	-44	5,723	-0.77%
2020/11/13	5	96.28	0	0.00	96.10	5	5,757	0.09%
2020/11/12	6	97.37	6	98.35	97.60	0	5,754	0.00%
2020/11/11	9	97.88	5	98.90	98.00	4	5,755	0.07%
2020/11/10	47	98.88	10	99.29	98.30	37	5,774	0.64%
2020/11/09	2	101.75	7	101.93	103.00	-5	5,794	-0.09%
2020/11/06	6	100.50	3.6	100.28	100.50	2.4	5,810	0.04%
2020/11/05	1	99.40	1	100.00	100.00	0	5,873	0.00%
2020/11/04	2	94.60	2	95.00	96.20	0	5,758	0.00%
2020/11/03	0	0.00	1	93.60	93.90	-1	5,943	-0.02%
2020/10/30	2.1	93.55	0	0.00	93.20	2.1	6,478	0.03%
2020/10/29	0.2	94.45	0	0.00	94.20	0.2	6,545	0.00%
2020/10/27	1.1	93.68	0.7	94.50	94.50	0.4	6,680	0.01%
2020/10/23	2.1	95.03	0	0.00	95.40	2.1	6,931	0.03%
2020/10/22	4.1	97.18	0	0.00	96.20	4.1	7,492	0.05%
2020/10/21	0.1	97.20	1	97.80	97.10	-0.9	7,886	-0.01%
2020/10/20	0	0.00	41	98.04	98.50	-41	8,046	-0.51%
2020/10/19	45.1	97.51	5	97.90	97.10	40.1	8,531	0.47%
2020/10/16	17.1	97.57	17	98.54	98.20	0.1	8,724	0.00%
2020/10/15	0.1	98.40	0	0.00	98.50	0.1	8,772	0.00%
2020/10/13	0.1	98.50	4	98.60	98.50	-3.9	8,855	-0.04%
2020/10/12	1	98.80	0	0.00	99.00	1	8,854	0.01%
2020/10/08	8	99.09	9	98.96	98.50	-1	8,817	-0.01%
2020/10/06	1	96.70	0	0.00	96.70	1	8,709	0.01%
2020/10/05	0.1	95.90	7	96.16	95.30	-6.9	8,729	-0.08%
2020/09/30	3	94.50	4	96.50	96.10	-1	8,722	-0.01%
2020/09/29	5.2	96.93	2	96.65	95.00	3.2	8,693	0.04%
2020/09/28	9	94.41	42	94.39	97.80	-33	8,607	-0.38%
2020/09/25	15.1	89.57	5	91.40	89.10	10.1	8,528	0.12%
2020/09/24	40.2	91.15	25	91.28	90.80	15.2	8,630	0.18%
2020/09/23	0	0.00	20	93.25	93.60	-20	8,682	-0.23%
2020/09/22	20.1	92.88	20	93.83	92.70	0.1	8,722	0.00%
2020/09/21	35.1	93.76	15	94.33	93.50	20.1	8,745	0.23%
2020/09/17	1	95.80	4	95.55	95.60	-3	8,775	-0.03%
2020/09/16	2	96.35	1	95.60	95.60	1	8,794	0.01%
2020/09/15	0	0.00	1	96.30	96.00	-1	8,783	-0.01%
2020/09/14	5	97.20	0	0.00	97.90	5	8,745	0.06%
2020/09/11	1	96.50	1	97.20	97.40	0	8,687	0.00%
2020/09/10	0	0.00	1	98.50	97.30	-1	8,638	-0.01%
2020/09/09	2	95.25	1	95.90	96.20	1	8,636	0.01%
2020/09/07	9	96.90	34	98.15	96.50	-25	8,619	-0.29%
2020/09/04	28	93.70	3	94.50	93.80	25	8,487	0.29%
2020/09/03	0	0.00	4	95.83	96.00	-4	8,459	-0.05%
2020/09/02	0	0.00	1	93.90	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	1	93.30	93.10	-1	8,348	-0.01%
2020/08/31	4	95.25	1	93.70	93.50	3	8,317	0.04%
2020/08/28	0	0.00	10	93.46	93.90	-10	8,160	-0.12%
2020/08/27	0	0.00	1	94.20	93.30	-1	8,141	-0.01%
2020/08/26	1	94.60	5	94.52	93.70	-4	8,112	-0.05%
2020/08/25	5	94.46	1	94.50	94.40	4	8,088	0.05%
2020/08/24	4	90.38	3	91.03	91.90	1	8,028	0.01%
2020/08/21	4	87.00	0	0.00	88.30	4	7,952	0.05%
2020/08/19	1	89.50	1	91.20	89.50	0	7,851	0.00%
2020/08/18	1	90.40	3	90.57	89.60	-2	7,794	-0.03%
2020/08/17	0	0.00	3	90.40	90.30	-3	7,790	-0.04%
2020/08/13	3	90.30	58	90.07	91.40	-55	7,764	-0.71%
2020/08/12	11	87.54	1	87.30	88.20	10	7,641	0.13%
2020/08/11	17	89.94	82	88.96	89.90	-65	7,618	-0.85%
2020/08/10	51	87.74	48	89.54	87.20	3	7,603	0.04%
2020/08/07	78.5	90.10	61	91.80	89.70	17.5	7,614	0.23%
2020/08/06	110	94.17	18	95.36	92.10	92	7,480	1.23%	大買/
2020/08/05	3	95.03	1	95.30	97.70	2	7,132	0.03%
2020/08/04	1	93.20	1	93.70	93.10	0	6,992	0.00%
2020/08/03	1.5	94.33	0	0.00	93.20	1.5	6,925	0.02%
2020/07/31	1	95.90	0	0.00	95.20	1	6,880	0.01%
2020/07/30	1	96.00	0	0.00	95.10	1	6,820	0.01%
2020/07/29	4	95.10	3.4	95.49	95.20	0.6	6,724	0.01%
2020/07/28	9	96.98	12	96.37	95.50	-3	6,632	-0.05%
2020/07/27	32	94.23	28	94.12	93.90	4	6,091	0.07%
2020/07/24	0	0.00	5	92.72	89.00	-5	5,776	-0.09%
2020/07/23	25	92.40	6	91.37	91.30	19	5,658	0.34%
2020/07/22	1	87.20	2	87.60	90.70	-1	5,280	-0.02%
2020/07/21	5	82.78	7.1	83.88	82.50	-2.1	5,158	-0.04%
2020/07/20	0	0.00	2	82.00	81.20	-2	5,127	-0.04%
2020/07/17	5	81.78	4	80.83	81.20	1	5,099	0.02%
2020/07/16	2	83.05	5	83.42	83.00	-3	5,024	-0.06%
2020/07/15	0	0.00	3	82.50	82.30	-3	5,011	-0.06%
2020/07/13	4	82.18	0	0.00	82.30	4	5,060	0.08%
2020/07/10	1	81.90	6	82.00	82.00	-5	5,176	-0.10%
2020/07/09	10	80.44	0	0.00	81.00	10	5,203	0.19%
2020/07/08	1	83.00	1	81.50	81.50	0	5,184	0.00%
2020/07/07	7	83.96	13	82.26	81.90	-6	5,238	-0.11%
2020/07/06	0	0.00	5	78.80	80.30	-5	5,212	-0.10%
2020/07/03	3.5	80.64	6	80.02	80.90	-2.5	5,215	-0.05%
2020/07/02	3	79.00	12	79.26	79.10	-9	5,189	-0.17%
2020/07/01	2	78.45	0	0.00	78.60	2	5,144	0.04%
2020/06/30	3	77.97	3	77.90	77.80	0	5,157	0.00%
2020/06/29	13	77.88	5	79.10	77.50	8	5,212	0.15%
2020/06/24	1	79.00	9	78.78	78.30	-8	5,290	-0.15%
2020/06/23	6	78.07	0	0.00	77.90	6	5,423	0.11%
2020/06/22	2	78.95	10	77.89	78.30	-8	5,525	-0.14%
2020/06/16	6	76.03	7	76.94	77.00	-1	6,005	-0.02%
2020/06/15	7	75.36	12	76.62	76.00	-5	6,083	-0.08%
2020/06/12	16	75.84	6	75.53	75.70	10	6,087	0.16%
2020/06/11	3	78.47	2	78.05	77.20	1	6,109	0.02%
2020/06/10	6	76.65	1	77.10	77.20	5	6,099	0.08%
2020/06/09	1	76.20	2	76.30	75.80	-1	6,181	-0.02%
2020/06/04	2	73.50	0	0.00	73.60	2	6,361	0.03%
2020/06/02	4	73.50	1	74.00	73.20	3	6,435	0.05%
2020/06/01	2	73.25	0	0.00	73.40	2	6,440	0.03%
2020/05/29	0	0.00	1	71.40	73.50	-1	6,453	-0.02%
2020/05/27	6	71.13	0	0.00	71.40	6	6,474	0.09%
2020/05/25	1	71.20	4	70.70	71.50	-3	6,524	-0.05%
2020/05/22	2	69.40	1	69.70	69.50	1	6,581	0.02%
2020/05/21	2	69.15	1	69.10	69.90	1	6,735	0.01%
2020/05/20	5	68.32	0	0.00	68.40	5	6,756	0.07%
2020/05/18	3	68.67	3	69.10	67.60	0	6,734	0.00%
2020/05/15	13	71.07	10	70.74	70.10	3	6,724	0.04%
2020/05/14	5	74.16	8	73.74	71.70	-3	6,681	-0.04%
2020/05/13	0	0.00	2	72.20	72.80	-2	6,547	-0.03%
2020/05/12	0	0.00	2	70.60	70.80	-2	6,516	-0.03%
2020/05/11	1	70.70	2	70.90	70.20	-1	6,516	-0.02%
2020/05/07	1	70.00	0	0.00	69.80	1	6,537	0.02%
2020/05/05	1	70.30	0	0.00	69.30	1	6,624	0.02%
2020/05/04	2	68.95	3	68.10	69.50	-1	6,636	-0.02%
2020/04/30	1	69.60	2	69.70	69.90	-1	6,624	-0.02%
2020/04/29	5	68.16	4	68.23	68.60	1	6,573	0.02%
2020/04/28	3	68.07	1	68.10	68.40	2	6,512	0.03%
2020/04/27	2	67.55	3	67.83	67.60	-1	6,581	-0.02%
2020/04/24	5	66.70	4	67.18	66.80	1	6,522	0.02%
2020/04/23	0.2	67.60	2	67.10	67.30	-1.8	6,469	-0.03%
2020/04/22	0	0.00	1	66.10	67.50	-1	6,486	-0.02%
2020/04/21	1	67.30	3	67.03	66.50	-2	6,537	-0.03%
2020/04/20	2	67.85	2	67.80	68.00	0	6,663	0.00%
2020/04/17	6	69.27	4.2	68.88	68.20	1.8	6,683	0.03%
2020/04/16	1	67.10	1	67.50	67.70	0	6,616	0.00%
2020/04/15	4	66.53	5	66.98	68.00	-1	6,543	-0.02%
2020/04/14	8	65.20	3.2	64.95	65.50	4.8	6,409	0.07%
2020/04/13	2	62.75	3	63.00	63.00	-1	6,323	-0.02%
2020/04/10	5	62.48	15	62.85	62.90	-10	6,302	-0.16%
2020/04/09	14	62.17	4	62.05	62.40	10	6,216	0.16%
2020/04/08	7	60.94	4.2	61.16	61.60	2.8	6,163	0.05%
2020/04/07	2	60.15	2	60.40	61.20	0	6,065	0.00%
2020/04/06	1	59.00	0	0.00	59.50	1	6,009	0.02%
2020/03/31	2	58.70	32	58.88	59.30	-30	6,153	-0.49%
2020/03/30	35	58.41	4	58.55	58.60	31	6,083	0.51%
2020/03/27	0	0.00	1	60.10	60.50	-1	5,973	-0.02%
2020/03/26	58	57.68	60	58.73	59.00	-2	5,822	-0.03%
2020/03/25	5	59.48	15	59.49	59.00	-10	5,718	-0.17%
2020/03/24	5	56.70	52	56.93	56.70	-47	5,656	-0.83%
2020/03/23	46	55.88	0	0.00	55.00	46	5,687	0.81%
2020/03/20	11	59.06	114	58.72	58.90	-103	5,750	-1.79%	大賣/鉅額交易
2020/03/19	32	57.83	2	59.50	57.60	30	5,614	0.53%
2020/03/18	28	63.92	3	64.03	64.00	25	5,639	0.44%
2020/03/17	2	65.70	2.9	65.07	65.00	-0.9	5,724	-0.02%
2020/03/16	28	68.59	1	67.90	67.00	27	5,852	0.46%
2020/03/13	38	66.68	31	67.59	70.00	7	5,922	0.12%
2020/03/12	21	70.82	38	72.18	71.40	-17	5,974	-0.28%
2020/03/11	32.1	71.34	36	72.64	71.80	-3.9	6,038	-0.06%
2020/03/10	32.1	72.20	2	70.70	72.00	30.1	6,380	0.47%
2020/03/09	1.1	73.02	1	72.90	72.90	0.1	6,726	0.00%
2020/03/06	10.2	74.50	0	0.00	74.50	10.2	6,781	0.15%
2020/03/05	2	75.35	17	75.19	75.10	-15	6,804	-0.22%
2020/03/04	49.2	74.66	23	74.87	74.70	26.2	6,847	0.38%
2020/03/03	2	75.20	67	75.29	75.10	-65	6,861	-0.95%
2020/03/02	51	74.09	46	75.11	74.00	5	6,891	0.07%
2020/02/27	3.1	73.85	3	73.97	74.20	0.1	7,119	0.00%
2020/02/26	31.1	74.36	3	74.83	74.90	28.1	7,176	0.39%
2020/02/25	3	72.87	32	74.99	75.30	-29	7,200	-0.40%
2020/02/24	36.5	74.31	4	75.48	74.00	32.5	7,139	0.46%
2020/02/21	0	0.00	35	78.46	78.40	-35	6,994	-0.50%
2020/02/20	25.2	77.68	5	78.70	77.70	20.2	6,922	0.29%
2020/02/19	16	77.84	1	78.00	78.00	15	6,909	0.22%
2020/02/18	0.1	77.90	1	77.90	77.90	-0.9	6,943	-0.01%
2020/02/17	20.1	77.95	0	0.00	78.30	20.1	6,895	0.29%
2020/02/13	0	0.00	11	79.10	78.80	-11	6,802	-0.16%
2020/02/12	3	78.13	31	77.86	78.50	-28	6,766	-0.41%
2020/02/11	25	76.84	25	77.18	77.00	0	6,714	0.00%
2020/02/10	25.1	77.08	27	77.44	76.90	-1.9	6,668	-0.03%
2020/02/07	41.2	77.86	1	78.60	77.70	40.2	6,662	0.60%
2020/02/06	0	0.00	18	77.68	78.90	-18	6,644	-0.27%
2020/02/05	44.1	76.18	25	77.00	76.50	19.1	6,663	0.29%
2020/02/04	0	0.00	7	76.96	76.80	-7	6,692	-0.10%
2020/02/03	14.1	74.08	0	0.00	74.50	14.1	6,676	0.21%
2020/01/31	12	74.33	10	75.55	75.20	2	6,658	0.03%
2020/01/30	7	75.41	5	74.60	75.00	2	6,642	0.03%
2020/01/20	1	79.70	0	0.00	79.30	1	6,534	0.02%
2020/01/16	4	80.00	5	80.50	80.10	-1	6,522	-0.02%
2020/01/15	15	81.57	5	81.44	81.00	10	6,483	0.15%
2020/01/14	6	81.07	3.8	82.07	83.10	2.2	6,389	0.03%
2020/01/13	6	78.35	42	79.05	79.80	-36	6,228	-0.58%
2020/01/10	16	77.59	10	78.60	77.50	6	6,176	0.10%
2020/01/09	2	77.40	31	77.65	77.50	-29	6,167	-0.47%
2020/01/08	6	76.65	2	76.90	76.80	4	6,204	0.06%
2020/01/07	6	77.15	21	77.54	77.40	-15	6,196	-0.24%
2020/01/06	20	77.15	16	78.46	77.50	4	6,168	0.06%
2020/01/03	46	78.46	25	79.92	78.00	21	6,122	0.34%
2020/01/02	18	78.79	3	78.87	78.80	15	6,067	0.25%
2019/12/31	22	79.34	2	79.70	79.30	20	6,019	0.33%
2019/12/27	10	80.64	26	79.92	80.00	-16	5,985	-0.27%
2019/12/26	30	77.55	25	78.12	78.10	5	5,767	0.09%
2019/12/25	0	0.00	109	77.49	78.30	-109	5,805	-1.88%	大賣/鉅額交易
2019/12/24	75	76.88	7	77.29	76.40	68	5,900	1.15%
2019/12/23	0	0.00	57	77.67	77.80	-57	5,891	-0.97%
2019/12/20	20	77.28	0	0.00	77.20	20	5,915	0.34%
2019/12/19	45	77.81	10	77.70	77.70	35	5,892	0.59%
2019/12/18	36	78.90	16.2	80.30	78.70	19.8	5,851	0.34%
2019/12/17	29	77.89	47	78.06	78.60	-18	5,747	-0.31%
2019/12/16	35	77.20	35	78.09	77.30	0	5,662	0.00%
2019/12/13	38	76.09	48	77.23	77.00	-10	5,630	-0.18%
2019/12/12	39	76.93	8	77.21	77.00	31	5,505	0.56%
2019/12/11	11	75.83	66	76.88	77.40	-55	5,432	-1.01%
2019/12/10	49	76.17	55	76.81	76.00	-6	5,289	-0.11%
2019/12/09	99.2	76.99	53	77.25	76.70	46.2	5,178	0.89%
2019/12/06	52	77.43	3	77.27	77.90	49	5,055	0.97%
2019/12/05	7	80.81	17.9	81.24	79.60	-10.9	4,882	-0.22%
2019/12/04	10	76.52	8.6	77.28	76.20	1.4	4,564	0.03%
2019/12/03	3	71.63	1	71.10	73.10	2	4,170	0.05%
2019/12/02	4	70.20	4	70.65	70.70	0	4,111	0.00%
2019/11/29	1	71.30	1	71.60	71.60	0	4,239	0.00%
2019/11/28	1	73.00	8	72.26	72.40	-7	4,183	-0.17%
2019/11/27	5	71.94	2	72.45	71.10	3	4,140	0.07%
2019/11/26	5	70.74	1.6	70.16	72.00	3.4	4,053	0.08%
2019/11/25	3	68.47	6	68.93	68.80	-3	3,784	-0.08%
2019/11/21	2	65.15	7	65.81	66.70	-5	3,627	-0.14%
2019/11/20	5	67.20	0	0.00	65.20	5	3,592	0.14%
2019/11/15	1	64.90	0	0.00	66.60	1	3,539	0.03%
2019/11/13	2	64.30	2	64.45	64.30	0	3,532	0.00%
2019/11/12	2	64.30	0	0.00	64.60	2	3,543	0.06%
2019/11/11	1	64.60	0	0.00	64.10	1	3,556	0.03%
2019/11/06	0	0.00	5	66.50	66.70	-5	3,561	-0.14%
2019/11/05	1	66.50	0	0.00	66.50	1	3,557	0.03%
2019/11/04	1	67.00	23.1	65.97	67.40	-22.1	3,522	-0.63%
2019/11/01	1	64.00	3	65.03	65.20	-2	3,511	-0.06%
2019/10/31	0	0.00	20	64.70	65.20	-20	3,503	-0.57%
2019/10/30	10	63.65	5	64.90	64.10	5	3,493	0.14%
2019/10/29	10	64.20	10	65.50	64.20	0	3,610	0.00%
2019/10/28	34	65.04	3	65.00	65.00	31	3,626	0.85%
2019/10/24	0	0.00	35	63.60	64.70	-35	3,664	-0.96%
2019/10/23	7	63.30	0	0.00	62.60	7	3,661	0.19%
2019/10/21	10	62.55	20	63.43	63.30	-10	3,844	-0.26%
2019/10/18	35	63.00	0	0.00	63.00	35	3,868	0.90%
2019/10/17	10	63.65	0	0.00	64.30	10	3,946	0.25%
2019/10/16	1	64.80	3	64.70	64.60	-2	3,945	-0.05%
2019/10/15	1	62.90	1	62.70	63.50	0	3,920	0.00%
2019/10/14	0	0.00	21	62.29	62.60	-21	3,937	-0.53%
2019/10/09	20	61.63	1	61.80	61.70	19	3,912	0.49%
2019/10/08	2	62.60	21	62.08	62.40	-19	3,911	-0.49%
2019/10/07	1	61.60	10	61.70	61.20	-9	3,894	-0.23%
2019/10/04	1	61.00	1	60.90	60.90	0	3,892	0.00%
2019/10/03	1	61.60	1	61.50	61.20	0	3,875	0.00%
2019/10/02	0	0.00	35	61.89	62.40	-35	3,857	-0.91%
2019/10/01	2	61.70	1	62.00	62.00	1	3,890	0.03%
2019/09/27	58	63.95	24	62.95	62.70	34	3,858	0.88%
2019/09/26	0	0.00	31	66.55	66.40	-31	3,817	-0.81%
2019/09/25	0	0.00	1	65.90	66.20	-1	3,860	-0.03%
2019/09/24	35	66.97	1	66.90	66.80	34	3,866	0.88%
2019/09/23	46	67.08	36	67.48	67.60	10	3,934	0.25%
2019/09/20	15	67.77	0	0.00	68.00	15	3,998	0.38%
2019/09/19	17	68.80	16	68.11	68.20	1	4,038	0.02%
2019/09/18	2	68.05	0	0.00	68.60	2	4,064	0.05%
2019/09/10	0	0.00	1	65.20	65.00	-1	3,922	-0.03%
2019/09/02	2	63.40	2	63.85	64.10	0	3,851	0.00%
2019/08/29	7	62.64	4	62.70	62.70	3	3,871	0.08%
2019/08/27	5	63.10	0	0.00	63.30	5	3,890	0.13%
2019/08/26	0	0.00	1	62.80	62.80	-1	3,942	-0.03%
2019/08/15	2	60.65	2	60.85	60.90	0	4,243	0.00%
2019/08/14	1	62.00	11	61.85	61.50	-10	4,382	-0.23%
2019/08/13	37	60.90	17	61.65	61.00	20	4,446	0.45%
2019/08/05	1.1	61.24	1	61.70	61.90	0.1	4,559	0.00%
2019/08/02	0.1	64.00	73	62.77	64.00	-73	4,565	-1.60%
2019/08/01	11	62.46	6	62.92	62.50	5	4,563	0.11%
2019/07/31	5	62.90	0	0.00	63.30	5	4,571	0.11%
2019/07/30	30	63.82	0	0.00	63.50	30	4,487	0.67%
2019/07/29	0	0.00	16	64.59	64.50	-16	4,572	-0.35%
2019/07/26	10	63.25	10	64.20	64.00	0	4,691	0.00%
2019/07/25	45	64.56	20	64.85	64.40	25	4,793	0.52%
2019/07/24	21	64.35	11	64.98	64.50	10	4,772	0.21%
2019/07/23	10	64.50	10	64.45	64.50	0	4,776	0.00%
2019/07/22	0	0.00	1	62.90	63.10	-1	4,709	-0.02%
2019/07/19	10	62.00	20	62.18	62.00	-10	4,718	-0.21%
2019/07/18	5	61.50	30	61.73	61.50	-25	4,680	-0.53%
2019/07/17	70	61.30	25	61.24	61.40	45	4,725	0.95%
2019/07/16	2	63.00	10	62.65	62.70	-8	4,712	-0.17%
2019/07/15	0	0.00	10	61.75	61.80	-10	4,829	-0.21%
2019/07/12	22	61.29	9	61.66	61.20	13	4,903	0.27%
2019/07/10	0	0.00	27	61.49	61.00	-27	4,947	-0.55%
2019/07/09	2	60.35	35	60.66	60.80	-33	4,973	-0.66%
2019/07/08	10	60.15	40	60.50	60.30	-30	4,976	-0.60%
2019/07/05	76	60.75	25	61.75	60.30	51	5,037	1.01%
2019/07/04	40	61.29	21	62.47	61.20	19	5,038	0.38%
2019/07/03	65	64.27	71	65.20	64.60	-6	5,088	-0.12%
2019/07/02	35	66.00	0	0.00	65.80	35	5,038	0.69%
2019/07/01	0	0.00	1	66.70	66.90	-1	5,027	-0.02%
2019/06/27	1	64.90	0	0.00	66.00	1	4,979	0.02%
2019/06/19	6	63.03	7	63.29	63.00	-1	5,100	-0.02%
2019/06/18	0	0.00	10	61.10	61.80	-10	5,087	-0.20%
2019/06/17	10	60.60	10	61.30	60.50	0	5,150	0.00%
2019/06/14	10	60.60	1	61.50	60.60	9	5,173	0.17%
2019/06/13	6	59.98	5	60.90	61.00	1	5,189	0.02%
2019/06/12	26	59.44	25	60.00	60.50	1	5,218	0.02%
2019/06/11	1	58.70	2	59.60	60.00	-1	5,190	-0.02%
2019/06/10	1	59.80	0	0.00	59.80	1	5,145	0.02%
2019/06/06	0	0.00	1	59.40	58.20	-1	5,167	-0.02%
2019/06/05	1	60.10	1	59.60	59.70	0	5,255	0.00%
2019/06/04	2	59.05	2	59.30	59.00	0	5,295	0.00%
2019/06/03	0	0.00	3	59.00	59.70	-3	5,298	-0.06%
2019/05/29	6	58.45	4	57.83	57.50	2	5,375	0.04%
2019/05/28	1	60.10	1	60.40	59.30	0	5,379	0.00%
2019/05/27	0	0.00	1	59.70	60.00	-1	5,522	-0.02%
2019/05/22	0	0.00	1	59.90	60.70	-1	5,571	-0.02%
2019/05/21	3	59.73	2	59.90	60.00	1	5,621	0.02%
2019/05/20	1	61.90	0	0.00	62.60	1	5,604	0.02%
2019/05/17	1	62.70	0	0.00	63.00	1	5,733	0.02%
2019/05/16	0	0.00	1	63.50	63.70	-1	5,831	-0.02%
2019/05/13	0.1	64.50	10	64.57	64.50	-9.9	6,279	-0.16%
2019/05/10	10	63.85	21	64.60	64.00	-11	6,442	-0.17%
2019/05/09	22	64.10	1	63.80	63.70	21	6,526	0.32%
2019/05/07	0	0.00	74	65.54	66.20	-74	6,688	-1.11%
2019/05/06	10.1	64.11	16	65.41	64.60	-5.9	6,704	-0.09%
2019/05/03	32	65.00	32	65.54	65.00	0	6,627	0.00%
2019/05/02	56	66.33	1	66.70	65.70	55	6,505	0.85%
2019/04/30	0	0.00	35	68.69	68.50	-35	6,399	-0.55%
2019/04/29	25	67.88	40	68.00	67.90	-15	6,402	-0.23%
2019/04/26	78.1	68.39	2	68.05	68.00	76.1	6,423	1.18%
2019/04/25	0	0.00	10	69.75	70.20	-10	6,353	-0.16%
2019/04/23	18	69.13	18	69.95	69.10	0	6,506	0.00%
2019/04/22	10	68.75	0	0.00	68.90	10	6,531	0.15%
2019/04/19	10.1	69.10	10	69.23	69.20	0.1	6,573	0.00%
2019/04/18	0.3	68.90	0	0.00	69.20	0.3	6,541	0.00%
2019/04/17	1	68.50	10	68.70	68.70	-9	6,513	-0.14%
2019/04/15	0	0.00	20	67.70	67.80	-20	6,543	-0.31%
2019/04/12	9	67.20	59	67.45	67.20	-50	6,562	-0.76%
2019/04/11	25	67.08	37	67.42	67.00	-12	6,607	-0.18%
2019/04/10	15	67.17	15	67.50	67.20	0	6,612	0.00%
2019/04/09	90	68.11	0	0.00	67.70	90	6,621	1.36%
2019/04/03	1	68.00	0	0.00	68.80	1	6,523	0.02%
2019/04/02	0	0.00	10	67.90	68.40	-10	6,494	-0.15%
2019/04/01	10	67.00	60	67.05	67.00	-50	6,446	-0.78%
2019/03/29	25	66.50	85	65.53	66.50	-60	6,393	-0.94%
2019/03/28	60	65.72	5	65.78	65.20	55	6,393	0.86%
2019/03/27	36	67.23	1	67.70	67.00	35	6,318	0.55%
2019/03/26	15	67.40	10	68.45	67.90	5	6,378	0.08%
2019/03/25	26	67.12	11	67.91	68.10	15	6,398	0.23%
2019/03/22	10	68.20	73	67.44	68.20	-63	6,318	-1.00%
2019/03/21	50	65.95	50	66.16	66.50	0	6,247	0.00%
2019/03/20	71	65.67	40	66.73	65.50	31	6,264	0.49%
2019/03/19	20	65.50	60	65.93	65.50	-40	6,237	-0.64%
2019/03/18	30	65.17	38	65.66	65.40	-8	6,202	-0.13%
2019/03/15	40	65.98	20	67.10	65.80	20	6,164	0.32%
2019/03/13	45	66.41	42	66.85	66.50	3	6,209	0.05%
2019/03/12	17	66.31	80	66.41	66.30	-63	6,251	-1.01%
2019/03/11	59.1	65.78	20	65.83	65.50	39.1	6,188	0.63%
2019/03/08	65	67.17	13	67.54	66.80	52	6,157	0.84%
2019/03/07	40	69.06	0	0.00	68.50	40	6,139	0.65%
2019/03/06	30	68.95	30	69.87	70.20	0	6,188	0.00%
2019/03/05	3	69.93	0	0.00	70.20	3	6,260	0.05%
2019/03/04	0	0.00	1	70.80	70.00	-1	6,218	-0.02%
2019/02/27	1	67.70	1	68.70	69.30	0	6,111	0.00%
2019/02/26	5	68.16	4	68.40	68.20	1	6,113	0.02%
2019/02/25	1	66.00	0	0.00	66.00	1	5,938	0.02%
2019/02/22	2	66.20	2	66.40	65.60	0	5,926	0.00%
2019/02/21	1	66.80	1	67.20	66.10	0	5,890	0.00%
2019/02/20	11	67.37	10	66.00	66.00	1	5,869	0.02%
2019/02/19	1	65.60	1	67.00	66.90	0	5,805	0.00%
2019/02/18	2	68.70	4	68.10	67.40	-2	5,713	-0.04%
2019/02/15	12.1	66.72	12	66.21	65.50	0.1	5,557	0.00%
2019/02/14	1	65.20	0	0.00	66.10	1	5,437	0.02%
2019/02/13	1	63.80	1	64.10	62.70	0	5,202	0.00%
2019/02/12	1	64.90	35	63.80	63.50	-34	5,100	-0.67%
2019/02/11	0.2	65.10	0	0.00	65.10	0.2	5,035	0.00%
2019/01/30	0	0.00	92	66.10	66.60	-92	4,912	-1.87%
2019/01/29	3	64.13	4	64.40	64.40	-1	4,837	-0.02%
2019/01/28	125	65.47	0.1	64.20	64.50	124.9	4,741	2.63%	大買/鉅額交易
2019/01/25	0	0.00	3	62.87	63.00	-3	4,686	-0.06%
2019/01/23	0	0.00	1	61.30	61.70	-1	4,929	-0.02%
2019/01/21	1	60.20	0	0.00	60.30	1	5,037	0.02%
2019/01/18	0	0.00	1	58.90	60.00	-1	5,143	-0.02%
2019/01/17	3	58.73	3	58.63	57.70	0	5,214	0.00%
2019/01/16	1	58.50	0	0.00	58.50	1	5,295	0.02%
2019/01/11	1	56.40	0	0.00	56.30	1	5,087	0.02%
2019/01/08	4	58.05	4	57.75	57.50	0	5,007	0.00%
2019/01/07	2	58.25	2	58.55	58.50	0	4,998	0.00%
2019/01/04	7	57.20	5	57.42	57.40	2	5,013	0.04%
2019/01/03	4	60.80	3	61.30	59.60	1	5,023	0.02%
2019/01/02	2	61.80	63	60.67	63.00	-61	5,061	-1.21%
2018/12/28	47	59.97	2	59.40	59.50	45	5,037	0.89%
2018/12/27	18	60.66	33	61.38	60.70	-15	5,078	-0.30%
2018/12/26	34	60.48	54	61.79	60.30	-20	5,124	-0.39%
2018/12/25	55	60.66	5	60.86	60.50	50	5,129	0.97%
2018/12/24	2	62.50	2	62.80	62.10	0	5,128	0.00%
2018/12/22	1	62.80	1	63.30	62.60	0	5,150	0.00%
2018/12/21	4	62.83	24	62.76	62.50	-20	5,234	-0.38%
2018/12/20	27	63.01	7	64.03	62.50	20	5,219	0.38%
2018/12/19	6	65.07	6	65.37	64.00	0	5,204	0.00%
2018/12/18	4	63.23	4	63.58	63.70	0	5,148	0.00%
2018/12/17	0	0.00	1	63.00	62.60	-1	5,206	-0.02%
2018/12/14	2	60.40	2	60.75	61.00	0	5,237	0.00%
2018/12/13	4	62.55	3	63.17	61.30	1	5,236	0.02%
2018/12/12	4	60.43	4	60.80	61.60	0	5,281	0.00%
2018/12/11	3	58.57	1	58.70	58.40	2	5,306	0.04%
2018/12/10	2	57.45	1	57.90	57.60	1	5,414	0.02%
2018/12/07	3	58.77	3	58.77	58.10	0	5,459	0.00%
2018/12/06	4	59.50	4	61.35	58.10	0	5,453	0.00%
2018/12/05	7	64.37	6	63.68	62.80	1	5,449	0.02%
2018/12/04	7	67.30	7	67.40	67.50	0	5,501	0.00%
2018/12/03	1	68.10	1	68.60	69.00	0	5,532	0.00%
2018/11/30	3	65.17	4	65.20	64.80	-1	5,518	-0.02%
2018/11/29	30	64.50	30	64.76	64.40	0	5,512	0.00%
2018/11/28	8	63.55	9	63.98	64.80	-1	5,469	-0.02%
2018/11/27	2	60.40	2	60.80	61.80	0	5,388	0.00%
2018/11/26	3	60.30	3	60.70	60.40	0	5,442	0.00%
2018/11/23	3	61.37	3	61.23	60.40	0	5,525	0.00%
2018/11/22	5	61.40	5	61.68	62.10	0	5,587	0.00%
2018/11/21	8	60.65	8	60.93	61.40	0	5,619	0.00%
2018/11/20	2	59.70	2	60.00	60.30	0	5,657	0.00%
2018/11/19	10	61.31	10	60.95	60.10	0	5,745	0.00%
2018/11/16	4	62.55	5	62.84	62.80	-1	5,717	-0.02%
2018/11/15	2	61.05	2	61.30	62.30	0	5,751	0.00%
2018/11/14	4	60.63	4	60.93	59.90	0	5,766	0.00%
2018/11/13	5	58.06	5	58.44	60.40	0	5,754	0.00%
2018/11/12	1	58.90	1	59.60	60.00	0	5,747	0.00%
2018/11/09	6	60.73	9	60.82	59.90	-3	5,796	-0.05%
2018/11/08	2	62.60	3	62.90	62.30	-1	5,771	-0.02%
2018/11/07	3	61.33	3	61.77	62.30	0	5,774	0.00%
2018/11/06	34	60.35	34	61.35	62.20	0	5,779	0.00%
2018/11/05	23	59.68	24	60.58	61.90	-1	5,828	-0.02%
2018/11/02	7	60.67	7	60.30	60.90	0	5,955	0.00%
2018/11/01	6	58.02	13	58.57	59.30	-7	6,096	-0.11%
2018/10/31	3	56.57	13	56.66	57.00	-10	6,033	-0.17%
2018/10/30	8	51.61	8	51.89	52.90	0	5,892	0.00%
2018/10/29	3	50.33	73	50.82	51.50	-70	5,897	-1.19%
2018/10/26	74	49.59	178	51.26	49.90	-104	5,844	-1.78%	大賣/鉅額交易
2018/10/25	87	49.67	4	51.53	49.50	83	5,769	1.44%
2018/10/24	42	53.86	46	54.29	55.00	-4	5,665	-0.07%
2018/10/23	27	56.97	6	57.38	56.30	21	5,639	0.37%
2018/10/22	141	58.06	62	58.54	58.40	79	5,632	1.40%	大買/
2018/10/19	0	0.00	87	57.20	59.70	-87	5,642	-1.54%
2018/10/18	105	57.82	18	58.26	57.20	87	5,681	1.53%	大買/
2018/10/17	4	58.85	5	59.44	59.80	-1	5,735	-0.02%
2018/10/16	8.5	56.85	8	56.76	55.70	0.5	5,704	0.01%
2018/10/15	2.2	56.45	1	56.60	57.30	1.2	5,687	0.02%
2018/10/12	4	52.80	99	53.97	57.30	-95	5,717	-1.66%
2018/10/11	57	54.13	4	54.63	54.00	53	5,740	0.92%
2018/10/09	30	59.87	50	60.26	60.00	-20	5,686	-0.35%
2018/10/08	19	61.12	13	62.04	61.00	6	5,598	0.11%
2018/10/05	77	63.36	33	63.66	62.80	44	5,535	0.79%
2018/10/04	118	65.95	103	65.97	65.70	15	5,473	0.27%	大買/大賣/
2018/10/03	2	69.10	10	68.72	68.00	-8	5,451	-0.15%
2018/10/01	2	68.30	2	68.25	68.10	0	5,481	0.00%
2018/09/28	4	67.70	4	68.15	68.00	0	5,512	0.00%
2018/09/27	10	67.35	22	68.30	68.20	-12	5,478	-0.22%
2018/09/26	21	68.48	1	68.40	68.50	20	5,465	0.37%
2018/09/25	3	68.87	3	69.37	68.80	0	5,523	0.00%
2018/09/21	4	69.08	54	67.64	70.30	-50	5,532	-0.90%
2018/09/20	4	65.58	5	66.08	66.70	-1	5,466	-0.02%
2018/09/19	8	65.10	8	65.61	65.10	0	5,457	0.00%
2018/09/18	6	64.40	6	64.77	64.00	0	5,493	0.00%
2018/09/17	55	66.41	5	66.38	66.10	50	5,447	0.92%
2018/09/14	3	63.03	3	63.53	66.10	0	5,407	0.00%
2018/09/13	3	62.80	73	63.18	63.30	-70	5,329	-1.31%
2018/09/12	4	63.55	4	63.75	61.70	0	5,295	0.00%
2018/09/11	12.1	64.79	22	65.65	64.70	-9.9	5,282	-0.19%
2018/09/10	4	64.85	5	65.44	64.70	-1	5,271	-0.02%
2018/09/07	86	69.63	131	71.00	69.70	-45	5,265	-0.85%	大賣/
2018/09/06	2	70.65	2	70.85	70.10	0	5,357	0.00%
2018/09/05	112	73.17	2	73.55	72.40	110	5,544	1.98%	大買/鉅額交易
2018/09/04	10	73.51	55	74.34	74.00	-45	5,571	-0.81%
2018/09/03	46	73.68	11	74.90	73.40	35	5,657	0.62%
2018/08/31	47	74.26	21	74.58	74.50	26	5,622	0.46%
2018/08/30	121	73.32	91	73.56	73.60	30	5,551	0.54%	大買/
2018/08/29	0.1	75.50	1	75.00	75.50	-0.9	5,472	-0.02%
2018/08/28	1	76.00	1	76.40	76.00	0	5,378	0.00%
2018/08/27	1	73.20	11	71.41	74.00	-10	5,327	-0.19%
2018/08/24	8	70.83	26	71.65	70.80	-18	5,337	-0.34%
2018/08/21	3	74.83	1	75.40	76.20	2	5,358	0.04%
2018/08/20	1	73.50	0	0.00	73.00	1	5,379	0.02%
2018/08/16	3	73.53	2	73.25	75.00	1	5,361	0.02%
2018/08/15	1	74.20	1	74.50	74.10	0	5,321	0.00%
2018/08/14	5	77.00	3	77.23	76.70	2	5,289	0.04%
2018/08/13	11	78.50	11	77.22	76.90	0	5,262	0.00%
2018/08/10	3	82.30	3	82.57	82.30	0	5,200	0.00%
2018/08/09	50	80.63	48	81.29	81.50	2	5,075	0.04%
2018/08/08	10	78.94	12	79.37	83.10	-2	4,918	-0.04%
2018/08/07	7	76.17	6	76.88	76.50	1	4,710	0.02%
2018/08/06	14	77.96	13	78.24	75.40	1	4,659	0.02%
2018/08/03	7	75.59	7	75.93	77.00	0	4,591	0.00%
2018/08/02	37	75.05	11	75.33	73.70	26	4,537	0.57%
2018/08/01	7	77.91	7	78.31	77.60	0	4,507	0.00%
2018/07/31	7	77.46	7	77.79	78.00	0	4,434	0.00%
2018/07/30	8	76.40	9.1	76.69	77.20	-1.1	4,391	-0.03%
2018/07/27	4	74.43	4	75.00	75.00	0	4,377	0.00%
2018/07/26	11	74.99	12	75.62	76.10	-1	4,377	-0.02%
2018/07/25	11	74.95	18	75.40	76.50	-7	4,318	-0.16%
2018/07/24	13	73.30	17	73.33	73.70	-4	4,246	-0.09%
2018/07/23	13	70.93	13	71.05	70.10	0	4,160	0.00%
2018/07/20	5	71.08	5	71.38	70.50	0	4,128	0.00%
2018/07/19	7	69.76	9	70.26	70.90	-2	4,112	-0.05%
2018/07/18	16	70.23	14	69.77	69.00	2	4,088	0.05%
2018/07/17	3	69.23	3	69.63	69.10	0	3,991	0.00%
2018/07/16	4	69.40	8	69.59	69.50	-4	4,021	-0.10%
2018/07/13	3	67.53	3	68.10	68.70	0	4,022	0.00%
2018/07/12	8	66.03	8	66.55	67.80	0	4,041	0.00%
2018/07/11	6	66.88	4	67.43	67.00	2	4,009	0.05%
2018/07/10	4	67.58	4	68.15	68.30	0	3,965	0.00%
2018/07/09	4	65.85	4	66.52	68.00	0	3,927	0.00%
2018/07/06	7	65.01	7	65.33	64.50	0	3,900	0.00%
2018/07/05	6	65.65	6	66.08	66.00	0	3,880	0.00%
2018/07/04	5	68.88	5	69.06	69.00	0	3,883	0.00%
2018/07/03	12	68.08	12	68.41	69.00	0	3,887	0.00%
2018/07/02	2	69.10	1	69.20	69.80	1	3,864	0.03%
2018/06/29	6	68.05	6	68.63	69.80	0	3,866	0.00%
2018/06/28	6	68.23	6	68.42	68.20	0	3,921	0.00%
2018/06/27	10	69.22	10	69.84	69.30	0	4,082	0.00%
2018/06/26	6	68.32	6	68.70	70.00	0	4,039	0.00%
2018/06/25	2	67.35	4	67.60	69.00	-2	4,044	-0.05%
2018/06/22	6	66.55	5	66.86	68.50	1	4,093	0.02%
2018/06/21	1	67.10	2	68.05	68.10	-1	4,062	-0.02%
2018/06/20	9	65.10	9	65.28	66.70	0	4,031	0.00%
2018/06/19	8	67.11	8	67.15	66.00	0	3,962	0.00%
2018/06/15	3	69.27	3	69.80	69.30	0	3,885	0.00%
2018/06/14	13	69.55	13	69.79	70.00	0	3,758	0.00%
2018/06/13	10	70.58	69	70.93	70.40	-59	3,608	-1.63%
2018/06/12	5	68.48	5	69.02	67.20	0	3,365	0.00%
2018/06/11	7	69.54	9	68.78	69.70	-2	3,296	-0.06%
2018/06/08	8	66.50	8	66.76	66.60	0	3,177	0.00%
2018/06/06	3	65.10	3	65.40	65.70	0	3,178	0.00%
2018/06/05	2	64.10	2	64.35	65.00	0	3,172	0.00%
2018/06/01	4	67.48	4	67.95	65.10	0	3,180	0.00%
2018/05/31	22	65.37	15	65.13	65.60	7	3,125	0.22%
2018/05/30	5	64.76	6	64.87	64.50	-1	3,035	-0.03%
2018/05/29	2	66.40	2	65.85	66.00	0	3,012	0.00%
2018/05/25	2	63.50	2	63.60	63.70	0	2,996	0.00%
2018/05/24	2	63.10	52	62.78	63.50	-50	3,001	-1.67%
2018/05/23	58	62.39	8	62.10	62.00	50	2,982	1.68%
2018/05/22	7	63.13	27	63.29	63.50	-20	2,973	-0.67%
2018/05/21	26	62.35	6	62.40	62.30	20	2,995	0.67%
2018/05/18	2	61.50	22	62.25	63.00	-20	3,021	-0.66%
2018/05/17	27	62.21	7	62.20	61.40	20	3,105	0.64%
2018/05/16	1	62.10	1	62.70	62.70	0	3,146	0.00%
2018/05/15	4	62.65	4	62.75	62.40	0	3,198	0.00%
2018/05/14	3	62.83	3	63.23	63.10	0	3,228	0.00%
2018/05/11	9	62.84	8	63.28	63.30	1	3,223	0.03%
2018/05/10	5	61.06	6	61.73	63.40	-1	3,234	-0.03%
2018/05/09	4	60.53	4	60.90	61.80	0	3,239	0.00%
2018/05/08	3	60.07	3	60.37	60.40	0	3,295	0.00%
2018/05/07	3	59.87	3	59.90	59.80	0	3,299	0.00%
2018/05/04	6	60.15	6	59.90	59.60	0	3,305	0.00%
2018/05/03	7	59.94	7	60.40	60.90	0	3,306	0.00%
2018/05/02	3	60.13	3	60.60	61.00	0	3,305	0.00%
2018/04/30	5	60.02	5	60.32	60.40	0	3,317	0.00%
2018/04/27	6	59.85	5	60.32	60.30	1	3,345	0.03%
2018/04/26	6	60.87	7	61.00	59.50	-1	3,361	-0.03%
2018/04/25	6	59.38	4	59.98	60.90	2	3,416	0.06%
2018/04/24	5	60.68	4	60.98	60.60	1	3,501	0.03%
2018/04/23	2	62.15	2	62.80	62.90	0	3,699	0.00%
2018/04/20	10	62.94	9	62.87	62.80	1	3,776	0.03%
2018/04/19	2	63.80	2	64.30	64.80	0	3,725	0.00%
2018/04/18	3	64.13	5	63.96	64.20	-2	3,716	-0.05%
2018/04/17	4	63.08	4	63.50	63.50	0	3,697	0.00%
2018/04/16	4	63.08	4	63.63	63.20	0	3,706	0.00%
2018/04/13	3	63.70	3	64.00	63.40	0	3,719	0.00%
2018/04/11	12	63.98	2	64.00	64.00	10	3,777	0.26%
2018/04/10	45	64.24	0	0.00	64.30	45	3,801	1.18%
2018/04/09	6	63.53	6	64.00	63.50	0	3,787	0.00%
2018/04/03	8	63.48	8	64.01	64.40	0	3,800	0.00%
2018/04/02	8	65.84	8	65.44	65.10	0	3,775	0.00%
2018/03/31	8	67.23	9	67.56	67.00	-1	3,746	-0.03%
2018/03/30	4	66.83	5	67.28	66.90	-1	3,619	-0.03%
2018/03/29	2	64.00	2.1	64.07	63.50	-0.1	3,427	0.00%
2018/03/27	4	63.80	4	64.40	64.70	0	3,391	0.00%
2018/03/26	2	62.10	2	62.40	62.00	0	3,316	0.00%
2018/03/23	1	62.10	1	62.00	62.00	0	3,321	0.00%
2018/03/22	2	65.00	2	64.70	64.60	0	3,301	0.00%
2018/03/19	0.1	64.00	0	0.00	64.40	0.1	3,389	0.00%
2018/03/15	0	0.00	0.2	63.50	63.90	-0.2	3,428	-0.01%
2018/03/13	2	63.90	2	64.30	64.30	0	3,538	0.00%
2018/03/07	2	62.55	2	62.75	62.50	0	3,695	0.00%
2018/03/06	1	61.90	1	62.10	62.50	0	3,753	0.00%
2018/03/05	2	60.50	2	61.10	61.00	0	3,814	0.00%
2018/03/02	3	60.07	3	60.50	60.50	0	3,843	0.00%
2018/03/01	3	61.00	3	61.40	61.20	0	3,863	0.00%
2018/02/27	4	62.30	4	61.90	61.00	0	3,851	0.00%
2018/02/26	1	62.70	1	62.90	63.00	0	3,867	0.00%
2018/02/23	1	63.00	2	63.15	63.70	-1	3,984	-0.03%
2018/02/22	3	62.93	3	63.07	63.00	0	4,199	0.00%
2018/02/21	1	63.60	1	63.90	63.80	0	4,397	0.00%
2018/02/12	1.1	63.36	2	63.00	62.90	-0.9	4,408	-0.02%
2018/02/09	4	61.95	4	62.70	64.10	0	4,425	0.00%
2018/02/08	0	0.00	1	61.90	61.60	-1	4,361	-0.02%
2018/02/07	0	0.00	10	61.85	59.70	-10	4,347	-0.23%
2018/02/06	13	60.27	3	60.77	60.20	10	4,368	0.23%
2018/02/05	3.1	63.21	1	63.50	63.50	2.1	4,307	0.05%
2018/02/02	0	0.00	1	66.20	65.00	-1	4,326	-0.02%
2018/02/01	2	65.00	2	65.30	64.60	0	4,342	0.00%
2018/01/29	4	64.35	3	64.43	64.40	1	4,390	0.02%
2018/01/26	13	63.30	9	63.50	63.70	4	4,362	0.09%
2018/01/23	7	66.46	7	65.97	66.00	0	4,269	0.00%
2018/01/22	1	66.50	1	67.00	67.30	0	4,231	0.00%
2018/01/19	3	68.47	3	68.83	68.10	0	4,250	0.00%
2018/01/18	2	68.05	1	67.80	67.60	1	4,189	0.02%
2018/01/17	1	66.60	1	66.60	68.00	0	4,085	0.00%
2018/01/16	2	64.50	37	64.03	64.30	-35	3,856	-0.91%
2018/01/15	5	62.50	20	62.88	62.70	-15	3,776	-0.40%
2018/01/12	20.2	62.55	0	0.00	62.50	20.2	3,778	0.53%
2018/01/11	1	62.30	1	62.60	63.20	0	3,772	0.00%
2018/01/10	33	63.06	12	64.43	62.80	21	3,756	0.56%
2018/01/09	3	63.77	3	64.13	64.80	0	3,728	0.00%
2018/01/08	0	0.00	10	64.80	64.90	-10	3,715	-0.27%
2018/01/05	20	64.95	0	0.00	64.80	20	3,703	0.54%
2018/01/04	0	0.00	15	64.37	66.00	-15	3,654	-0.41%
2018/01/03	0	0.00	61	63.79	64.00	-61	3,609	-1.69%
2018/01/02	95	63.75	19	63.42	63.00	76	3,575	2.13%