廣達 (2382)-臺銀-新竹券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
2000人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	7.5	259.17	4.1	262.02	256.50	3.4	39,657	0.01%
2024/05/02	2	256.26	2.4	260.86	261.00	-0.4	39,799	0.00%
2024/04/30	3.2	261.78	1.1	261.91	260.00	2.1	39,819	0.01%
2024/04/29	3.3	260.79	3	262.50	261.50	0.3	40,266	0.00%
2024/04/26	6.7	262.20	8.1	260.82	257.50	-1.4	41,660	0.00%
2024/04/25	16.1	254.54	9.5	254.45	255.50	6.6	42,404	0.02%
2024/04/24	4	253.50	7.6	257.09	260.50	-3.6	42,268	-0.01%
2024/04/23	1.6	234.44	1.3	236.37	237.00	0.3	42,264	0.00%
2024/04/22	10.5	231.14	3	233.00	230.00	7.5	42,290	0.02%
2024/04/19	7.7	243.68	17	243.06	241.50	-9.3	42,480	-0.02%
2024/04/18	5.6	250.63	8	251.38	250.50	-2.4	42,755	-0.01%
2024/04/17	12.6	251.70	9	250.50	254.50	3.6	42,926	0.01%
2024/04/16	9.3	252.43	4.1	251.51	249.50	5.2	42,631	0.01%
2024/04/15	12.4	262.17	7.4	263.69	261.00	4.9	42,525	0.01%
2024/04/12	20.3	274.95	2	274.00	271.00	18.3	42,194	0.04%
2024/04/11	30.8	284.39	14	284.53	284.50	16.8	41,905	0.04%
2024/04/10	15.8	284.45	4	284.75	282.00	11.8	41,815	0.03%
2024/04/09	13.4	288.09	14	287.47	287.00	-0.6	41,642	0.00%
2024/04/08	20.4	292.62	16	292.85	291.50	4.4	41,704	0.01%
2024/04/03	28	293.18	9.3	293.00	293.50	18.8	41,887	0.04%
2024/04/02	41.3	295.07	48.1	294.82	298.00	-6.8	41,317	-0.02%
2024/04/01	48.5	288.79	43.7	286.48	282.50	4.8	40,260	0.01%
2024/03/29	55.7	287.90	48.4	291.00	293.50	7.4	39,443	0.02%
2024/03/28	6.8	267.71	60.5	268.12	280.00	-53.7	37,594	-0.14%
2024/03/27	6.2	255.27	7.6	255.90	257.50	-1.4	36,650	0.00%
2024/03/26	7.5	256.89	8.5	257.35	254.00	-1	37,417	0.00%
2024/03/25	16.1	256.91	6.2	257.43	255.00	9.9	37,942	0.03%
2024/03/22	10.2	259.05	9.1	260.16	257.50	1.1	38,520	0.00%
2024/03/21	3.6	254.24	12.3	255.90	254.50	-8.6	38,256	-0.02%
2024/03/20	17.2	254.92	9.4	254.67	249.00	7.8	38,219	0.02%
2024/03/19	8.2	255.86	8.2	256.98	257.00	0	37,796	0.00%
2024/03/18	27	258.96	5.1	256.20	255.00	21.9	37,643	0.06%
2024/03/15	0.6	253.33	24.3	254.78	257.50	-23.7	37,048	-0.06%
2024/03/14	16.8	245.72	8	243.94	243.50	8.8	36,248	0.02%
2024/03/13	18.5	252.11	4	251.13	250.50	14.5	36,335	0.04%
2024/03/12	4	254.88	34.5	253.70	254.50	-30.5	36,203	-0.08%
2024/03/11	6.1	248.01	13.1	249.91	249.50	-7	35,833	-0.02%
2024/03/08	10.5	240.85	15	243.80	241.50	-4.6	35,512	-0.01%
2024/03/07	13.6	244.25	13.1	243.38	240.50	0.5	35,529	0.00%
2024/03/06	2.7	246.37	3.5	243.29	246.50	-0.8	35,638	0.00%
2024/03/05	10.3	245.28	5.7	244.24	245.00	4.6	36,225	0.01%
2024/03/04	18.8	240.62	15.2	239.42	239.00	3.6	36,395	0.01%
2024/03/01	1.5	236.43	4	237.25	237.00	-2.5	36,524	-0.01%
2024/02/29	15.7	231.07	8.1	232.31	232.00	7.6	36,927	0.02%
2024/02/27	23	234.56	9.1	232.67	232.50	13.9	36,961	0.04%
2024/02/26	6.1	240.08	3	241.17	241.00	3.1	37,026	0.01%
2024/02/23	17.4	246.04	12.3	245.01	241.00	5.1	37,456	0.01%
2024/02/22	8.1	244.25	16	242.81	243.50	-7.9	37,689	-0.02%
2024/02/21	14.5	237.41	12.4	237.66	236.00	2.1	37,476	0.01%
2024/02/20	8.1	242.26	5	242.60	242.50	3.1	37,359	0.01%
2024/02/19	34.2	244.57	4	243.51	241.50	30.2	37,447	0.08%
2024/02/16	58.5	253.21	17.2	251.55	248.50	41.2	37,507	0.11%
2024/02/15	16.5	266.62	71.2	266.90	266.50	-54.7	36,674	-0.15%
2024/02/05	38.1	254.43	5.1	254.40	255.00	33	36,741	0.09%
2024/02/02	24.4	251.54	15.2	251.20	253.00	9.2	36,663	0.03%
2024/02/01	8	245.50	4.1	245.82	243.00	3.9	36,745	0.01%
2024/01/31	6.1	247.48	5.8	247.72	247.00	0.4	37,348	0.00%
2024/01/30	8	250.31	26.5	251.97	253.00	-18.5	37,198	-0.05%
2024/01/29	5.6	245.46	13.2	244.52	245.50	-7.6	37,025	-0.02%
2024/01/26	10.2	243.68	4.6	242.59	242.00	5.6	37,294	0.02%
2024/01/25	14	251.96	9	251.56	249.00	5	37,652	0.01%
2024/01/24	2.1	251.24	1.2	250.61	250.00	0.9	37,883	0.00%
2024/01/23	19.1	252.89	19.3	251.64	252.50	-0.2	38,673	0.00%
2024/01/22	44.8	255.08	36.2	254.56	253.50	8.6	38,397	0.02%
2024/01/19	24.7	236.99	79.6	235.59	240.00	-54.9	37,353	-0.15%
2024/01/18	21.4	222.39	5.1	223.08	221.50	16.2	36,647	0.04%
2024/01/17	12.4	228.74	32	229.83	228.50	-19.6	36,773	-0.05%
2024/01/16	3.3	227.09	18	229.31	228.00	-14.7	36,950	-0.04%
2024/01/15	20.7	229.39	5.2	229.98	226.50	15.5	37,286	0.04%
2024/01/12	18.8	227.36	29.1	229.47	231.00	-10.3	38,006	-0.03%
2024/01/11	7.8	221.49	16	222.82	224.00	-8.2	37,948	-0.02%
2024/01/10	0.1	217.00	9.1	217.82	218.00	-9	38,855	-0.02%
2024/01/09	22.1	218.05	18	219.42	216.00	4.1	39,217	0.01%
2024/01/08	11.2	214.88	10	215.55	214.00	1.2	39,229	0.00%
2024/01/05	19.3	217.82	10.4	218.14	215.50	8.9	40,263	0.02%
2024/01/04	10.5	215.63	20.3	217.68	219.00	-9.7	40,867	-0.02%
2024/01/03	6.2	212.22	4.2	214.64	214.00	1.9	41,715	0.00%
2024/01/02	27.5	217.70	4	215.00	214.00	23.5	42,292	0.06%
2023/12/29	18.8	223.69	25.9	223.78	224.50	-7.1	42,257	-0.02%
2023/12/28	7.4	216.95	18.7	217.54	217.00	-11.3	42,155	-0.03%
2023/12/27	2.4	215.37	8	216.06	215.50	-5.6	42,630	-0.01%
2023/12/26	11.8	215.53	42.2	215.26	216.00	-30.4	43,969	-0.07%
2023/12/25	11.6	216.78	12	216.75	215.50	-0.4	45,127	0.00%
2023/12/22	25	216.05	23.2	217.03	215.00	1.8	45,356	0.00%
2023/12/21	46.8	215.14	33.4	212.48	215.50	13.3	45,488	0.03%
2023/12/20	11.3	209.59	25.7	210.26	210.00	-14.4	45,034	-0.03%
2023/12/19	12	205.75	16.7	208.29	203.50	-4.7	44,692	-0.01%
2023/12/18	6	202.26	7.3	203.73	203.00	-1.3	44,686	0.00%
2023/12/15	4	203.63	0	0.00	202.50	4	45,160	0.01%
2023/12/14	5	205.30	10	205.10	205.50	-5	45,308	-0.01%
2023/12/13	0.4	202.02	2	204.25	201.00	-1.6	45,566	0.00%
2023/12/12	4	202.38	2	201.25	201.00	2	45,871	0.00%
2023/12/11	6.2	204.65	16	204.22	204.00	-9.8	46,314	-0.02%
2023/12/08	6.2	203.32	4.2	204.85	203.00	2	46,572	0.00%
2023/12/07	10.2	198.08	18.5	200.81	201.00	-8.3	47,016	-0.02%
2023/12/06	3	199.50	6	200.66	199.50	-3	48,189	-0.01%
2023/12/05	12.3	193.63	11	194.95	195.00	1.3	48,621	0.00%
2023/12/04	8.4	199.07	3.1	200.95	197.50	5.3	48,704	0.01%
2023/12/01	16.1	199.23	9.6	200.23	200.00	6.5	49,043	0.01%
2023/11/30	9.7	198.43	10	200.60	203.00	-0.3	48,994	0.00%
2023/11/29	7.1	199.65	11.2	200.23	201.00	-4.1	48,815	-0.01%
2023/11/28	11.8	195.95	12	196.63	197.00	-0.2	49,137	0.00%
2023/11/27	39.6	196.56	16	195.75	196.50	23.5	49,772	0.05%
2023/11/24	13.7	202.28	14	201.39	203.50	-0.3	49,837	0.00%
2023/11/23	30.6	205.45	13.1	204.36	203.50	17.5	50,221	0.03%
2023/11/22	27.9	209.90	35	209.17	208.50	-7.1	51,248	-0.01%
2023/11/21	24.5	217.12	32.1	217.06	217.50	-7.6	52,538	-0.01%
2023/11/20	6.1	210.57	19	210.82	212.00	-12.9	54,396	-0.02%
2023/11/17	9.2	208.48	13	209.00	208.50	-3.8	55,046	-0.01%
2023/11/16	14.2	210.66	13	211.46	208.50	1.2	56,500	0.00%
2023/11/15	11.6	212.90	10.2	215.04	209.00	1.4	57,346	0.00%
2023/11/14	18	206.97	21	208.10	208.50	-3	59,181	-0.01%
2023/11/13	32.3	208.16	17	208.50	206.00	15.3	61,085	0.03%
2023/11/10	12.3	214.05	18.8	214.45	213.50	-6.5	62,131	-0.01%
2023/11/09	27	217.07	16	216.94	219.00	11	63,371	0.02%
2023/11/08	22	215.02	35.2	214.30	215.00	-13.2	65,202	-0.02%
2023/11/07	10	204.75	16	205.09	204.00	-6	65,861	-0.01%
2023/11/06	4.1	203.76	14.7	204.31	205.50	-10.7	67,393	-0.02%
2023/11/03	28.8	201.13	7.7	201.96	200.00	21.1	68,690	0.03%
2023/11/02	14	199.97	27.3	201.41	201.00	-13.3	70,203	-0.02%
2023/11/01	8.4	191.40	2.2	190.98	191.00	6.2	71,524	0.01%
2023/10/31	51	197.96	37.1	191.69	189.00	13.9	73,097	0.02%
2023/10/30	13.3	204.98	11	206.05	206.00	2.3	74,682	0.00%
2023/10/27	6.4	203.34	1	205.50	203.00	5.4	76,422	0.01%
2023/10/26	10.3	202.82	13	203.77	202.50	-2.7	77,922	0.00%
2023/10/25	25.5	209.86	17.9	210.90	210.50	7.6	78,753	0.01%
2023/10/24	8.1	204.09	15.7	206.13	209.00	-7.5	79,765	-0.01%
2023/10/23	14.5	203.59	13.6	202.67	200.50	0.9	80,983	0.00%
2023/10/20	30.6	202.31	28.1	202.90	204.50	2.5	82,915	0.00%
2023/10/19	19.3	208.46	8.1	208.69	208.50	11.2	83,516	0.01%
2023/10/18	36.4	211.51	24	210.29	209.50	12.4	84,971	0.01%
2023/10/17	17.9	221.37	17	221.59	221.50	0.9	85,014	0.00%
2023/10/16	9.5	223.43	2	223.50	221.50	7.5	85,546	0.01%
2023/10/13	44.7	229.94	65.4	225.28	226.00	-20.7	86,697	-0.02%
2023/10/12	28.2	237.69	22	239.41	238.00	6.2	86,393	0.01%
2023/10/11	52.9	247.58	18	246.67	238.00	34.9	87,840	0.04%
2023/10/06	18.1	254.33	29.3	254.99	254.50	-11.2	88,426	-0.01%
2023/10/05	25.5	250.23	16.5	250.36	249.50	9.1	89,090	0.01%
2023/10/04	31.4	246.47	26.3	246.86	250.50	5	89,611	0.01%
2023/10/03	13.1	252.21	10.8	249.76	248.50	2.3	89,389	0.00%
2023/10/02	98.5	255.84	90.3	253.29	254.50	8.2	89,443	0.01%
2023/09/28	38.3	239.69	51.6	238.43	239.50	-13.3	88,794	-0.01%
2023/09/27	8.2	224.48	24	227.48	230.00	-15.8	88,251	-0.02%
2023/09/26	31.1	227.61	12.3	225.58	221.50	18.8	89,321	0.02%
2023/09/25	29.1	225.60	24.1	226.85	226.00	5	89,730	0.01%
2023/09/22	23.1	220.20	24.5	221.94	227.50	-1.3	90,057	0.00%
2023/09/21	22.6	214.81	25.1	217.21	219.00	-2.5	89,695	0.00%
2023/09/20	22.2	220.37	20.3	222.01	218.50	1.9	89,452	0.00%
2023/09/19	31.6	221.61	35.1	222.01	219.00	-3.5	89,328	0.00%
2023/09/18	35.4	223.72	26.2	223.44	222.50	9.1	89,526	0.01%
2023/09/15	14	234.79	14	235.86	233.00	0	89,805	0.00%
2023/09/14	11	234.27	13.7	235.32	235.00	-2.7	90,100	0.00%
2023/09/13	19.2	225.92	25.3	226.00	228.50	-6.1	89,894	-0.01%
2023/09/12	18.1	224.34	9	224.94	224.00	9.1	90,275	0.01%
2023/09/11	54.5	227.30	57.1	225.65	228.00	-2.6	90,321	0.00%
2023/09/08	29.1	246.17	8	246.06	242.00	21.1	89,396	0.02%
2023/09/07	5.6	250.66	5	252.19	252.00	0.6	89,743	0.00%
2023/09/06	15.2	251.61	32.7	251.74	254.00	-17.5	90,599	-0.02%
2023/09/05	9	242.28	11	243.27	245.00	-2	91,085	0.00%
2023/09/04	15	242.50	26.5	242.28	246.00	-11.5	91,314	-0.01%
2023/09/01	37.1	246.41	25.1	252.55	240.50	12	91,706	0.01%
2023/08/31	33.7	247.85	33.4	249.45	253.50	0.3	91,236	0.00%
2023/08/30	25	251.08	46.4	251.30	248.50	-21.4	90,591	-0.02%
2023/08/29	38.1	244.24	27.1	243.76	244.50	11.1	90,942	0.01%
2023/08/28	34.1	237.78	85	234.22	238.00	-50.9	90,549	-0.06%
2023/08/25	73.1	248.20	38.7	247.38	244.00	34.4	89,971	0.04%
2023/08/24	74.2	271.94	70.8	270.50	262.50	3.4	89,193	0.00%
2023/08/23	53.3	258.72	43	259.92	262.00	10.3	87,260	0.01%
2023/08/22	89.4	261.46	91.7	261.73	258.50	-2.4	87,016	0.00%
2023/08/21	50.4	258.34	36.9	259.22	250.50	13.4	85,971	0.02%
2023/08/18	85.6	264.29	72.7	267.37	256.00	12.9	84,870	0.02%
2023/08/17	90.7	270.04	70.1	270.24	272.50	20.6	82,775	0.02%
2023/08/16	53.8	252.99	81.5	255.39	270.00	-27.8	80,862	-0.03%
2023/08/15	62.7	250.30	68.9	251.34	246.50	-6.2	79,538	-0.01%
2023/08/14	60.4	233.49	66	234.72	239.00	-5.5	78,326	-0.01%
2023/08/11	73.2	224.32	51.7	219.87	223.50	21.5	76,339	0.03%
2023/08/10	140.6	214.26	183.2	212.00	210.50	-42.5	75,438	-0.06%	大買/大賣/
2023/08/09	37.8	235.47	50.5	233.42	233.50	-12.6	74,419	-0.02%
2023/08/08	114.4	242.76	70.2	241.39	240.00	44.2	73,812	0.06%	大買/
2023/08/07	59.4	233.07	75.6	234.00	242.00	-16.2	71,937	-0.02%
2023/08/04	45.2	219.10	44.6	215.93	220.00	0.6	69,993	0.00%
2023/08/02	80.6	224.54	57.4	227.15	213.50	23.2	67,966	0.03%
2023/08/01	52.5	232.39	96.8	231.30	237.00	-44.2	65,423	-0.07%
2023/07/31	99.6	254.83	64.7	255.80	238.50	34.9	63,535	0.05%
2023/07/28	46.8	253.85	44.3	255.32	264.50	2.4	61,693	0.00%
2023/07/27	50.9	262.50	37.7	259.89	252.50	13.2	60,469	0.02%
2023/07/26	76.5	251.90	73.2	253.92	258.50	3.3	59,344	0.01%
2023/07/25	96.3	258.81	78.9	257.73	248.50	17.4	57,365	0.03%
2023/07/24	84.4	238.37	79.7	238.61	248.50	4.7	54,899	0.01%
2023/07/21	83.9	212.56	76.2	214.26	226.00	7.7	53,038	0.01%
2023/07/20	41.4	205.47	59.4	205.48	211.00	-18	50,949	-0.04%
2023/07/19	46.3	202.43	54.3	201.70	198.00	-8	49,580	-0.02%
2023/07/18	117.8	203.58	75.6	202.24	201.50	42.2	48,483	0.09%	大買/
2023/07/17	42.3	197.40	21.1	196.48	196.00	21.2	46,854	0.05%
2023/07/14	119.4	198.96	72.1	197.10	198.00	47.2	46,301	0.10%	大買/
2023/07/13	47.2	199.39	113.7	195.41	195.00	-66.5	43,961	-0.15%	大賣/
2023/07/12	104.2	185.96	45.5	183.17	187.50	58.7	42,336	0.14%	大買/
2023/07/11	63.2	171.71	51.2	170.78	173.00	12	41,377	0.03%
2023/07/10	19	163.08	20.2	161.42	162.50	-1.2	40,607	0.00%
2023/07/07	11.1	163.13	12.4	162.92	160.50	-1.3	40,324	0.00%
2023/07/06	16.1	167.82	17.1	168.90	165.00	-1	39,670	0.00%
2023/07/05	21.1	167.21	17.2	168.69	169.50	3.9	38,862	0.01%
2023/07/04	37.7	167.31	33	167.02	170.50	4.7	38,150	0.01%
2023/07/03	29.3	160.48	26.3	158.64	160.50	3	36,644	0.01%
2023/06/30	12.2	150.71	29.1	150.41	152.00	-16.8	35,650	-0.05%
2023/06/29	5.1	145.30	11	145.50	146.50	-6	34,853	-0.02%
2023/06/28	16	144.94	21.3	145.36	144.00	-5.3	34,515	-0.02%
2023/06/27	13.3	141.38	17.5	141.29	141.50	-4.2	34,041	-0.01%
2023/06/26	14.1	146.26	6	146.67	146.50	8.1	33,402	0.02%
2023/06/21	18.2	150.20	26	149.88	151.50	-7.8	32,802	-0.02%
2023/06/20	20.1	144.86	13.2	145.08	145.00	6.9	31,932	0.02%
2023/06/19	14.1	147.67	40.1	149.11	150.00	-26	31,097	-0.08%
2023/06/16	74.4	146.50	143.2	147.59	149.00	-68.8	30,599	-0.22%	大賣/
2023/06/15	72.1	146.02	64	146.51	147.00	8.1	29,704	0.03%
2023/06/14	83	138.74	59	139.21	140.00	24	28,915	0.08%
2023/06/13	27	135.93	49.3	136.38	138.00	-22.3	28,425	-0.08%
2023/06/12	65.3	132.67	29.5	132.76	129.00	35.9	27,351	0.13%
2023/06/09	10.4	129.50	26.3	129.28	131.50	-15.9	26,069	-0.06%
2023/06/08	10.4	120.78	4.2	121.78	120.00	6.2	24,925	0.02%
2023/06/07	38.8	124.35	42.2	123.11	125.00	-3.4	24,375	-0.01%
2023/06/06	21	116.74	10	118.10	118.50	11	23,329	0.05%
2023/06/05	14	116.86	6.2	116.98	117.00	7.8	22,912	0.03%
2023/06/02	20.6	119.12	50.8	119.35	118.00	-30.2	22,448	-0.13%
2023/06/01	10.3	114.22	25	114.76	115.00	-14.7	21,303	-0.07%
2023/05/31	77.2	115.96	72.1	116.22	116.50	5.1	20,850	0.02%
2023/05/30	47.2	116.37	37.7	117.41	115.00	9.5	19,902	0.05%
2023/05/29	46.6	114.31	20	114.90	114.00	26.6	18,759	0.14%
2023/05/26	78	116.65	29.2	115.86	115.50	48.8	18,208	0.27%
2023/05/25	60.3	114.10	13.2	113.15	113.50	47.1	17,433	0.27%
2023/05/24	2	105.75	2	106.00	105.50	0	16,667	0.00%
2023/05/23	6	105.67	5	106.10	107.00	1	16,366	0.01%
2023/05/22	17	105.74	24	105.60	106.00	-7	15,908	-0.04%
2023/05/19	5.4	108.05	11.8	107.68	109.00	-6.4	15,394	-0.04%
2023/05/18	3	102.00	12	102.04	102.50	-9	14,591	-0.06%
2023/05/17	8	99.59	17	100.86	100.50	-9	14,096	-0.06%
2023/05/16	9.1	99.69	14.8	100.18	101.00	-5.7	13,567	-0.04%
2023/05/15	21.2	99.22	9.3	99.04	97.60	12	12,703	0.09%
2023/05/12	1.1	100.45	28.5	99.47	101.50	-27.4	11,907	-0.23%
2023/05/11	1	92.10	9	92.86	92.30	-8	10,758	-0.07%
2023/05/10	5.1	91.58	0.7	91.45	91.70	4.4	10,579	0.04%
2023/05/09	4	92.48	4.5	92.92	91.80	-0.5	10,482	0.00%
2023/05/08	0	90.65	1	91.00	90.40	-1	10,272	-0.01%
2023/05/05	0.2	89.90	24	89.49	89.60	-23.8	10,114	-0.23%
2023/05/04	1	89.40	0	0.00	89.00	1	9,936	0.01%
2023/05/03	2.2	88.52	5	88.72	89.30	-2.8	9,740	-0.03%
2023/05/02	15.3	88.72	21.3	89.24	89.60	-6	9,567	-0.06%
2023/04/28	3.1	85.53	3.3	85.72	85.90	-0.3	9,161	0.00%
2023/04/27	4.1	84.73	7.2	84.94	85.30	-3.2	9,114	-0.03%
2023/04/26	4.1	82.63	1	83.00	83.10	3.1	9,007	0.03%
2023/04/25	2.5	83.56	3.2	84.16	83.70	-0.7	8,884	-0.01%
2023/04/24	0	84.80	0.6	84.80	85.00	-0.6	8,765	-0.01%
2023/04/21	1.2	84.13	2	84.30	84.30	-0.8	8,678	-0.01%
2023/04/20	3.2	85.91	2	86.60	85.50	1.2	8,588	0.01%
2023/04/19	12.3	86.15	26.2	86.03	86.00	-14	8,544	-0.16%
2023/04/18	6	81.97	4	81.93	82.60	2	8,126	0.02%
2023/04/17	14.3	81.37	7	80.71	81.30	7.3	8,029	0.09%
2023/04/14	13.5	81.79	5.1	81.77	81.80	8.4	7,858	0.11%
2023/04/13	18	89.45	1.8	89.20	89.30	16.1	7,331	0.22%
2023/04/12	2.8	90.54	2	90.50	90.90	0.8	7,028	0.01%
2023/04/11	3	90.20	7	90.30	90.60	-4	6,814	-0.06%
2023/04/10	2.5	89.87	0.1	89.80	89.90	2.4	6,702	0.04%
2023/04/07	4.2	89.85	0.2	89.80	89.80	4	6,592	0.06%
2023/04/06	3.4	89.68	2	89.90	89.90	1.4	6,459	0.02%
2023/03/31	6.1	89.30	4	89.50	89.10	2	6,340	0.03%
2023/03/30	0.1	88.52	14	88.44	89.00	-13.9	6,513	-0.21%
2023/03/29	0.2	87.63	3	87.93	88.00	-2.8	6,808	-0.04%
2023/03/28	1	87.40	0	0.00	87.30	1	7,121	0.01%
2023/03/27	0	0.00	0.2	87.12	87.50	-0.2	7,343	0.00%
2023/03/24	1	86.90	51	87.25	87.50	-50	7,684	-0.65%
2023/03/22	1	84.90	4.5	85.09	85.00	-3.5	7,428	-0.05%
2023/03/21	2	83.20	0	0.00	83.80	2	7,359	0.03%
2023/03/20	1	83.10	0	0.00	83.20	1	7,351	0.01%
2023/03/17	2	83.25	0	0.00	83.20	2	7,349	0.03%
2023/03/16	1	82.10	0	0.00	82.80	1	7,259	0.01%
2023/03/14	0	0.00	1.4	81.64	81.20	-1.4	7,198	-0.02%
2023/03/13	0	0.00	1	81.50	81.60	-1	7,218	-0.01%
2023/03/10	0	81.13	0	0.00	81.50	0	7,185	0.00%
2023/03/09	0	81.90	0.8	82.00	82.20	-0.8	7,165	-0.01%
2023/03/08	1	81.80	0	0.00	81.90	1	7,217	0.01%
2023/03/07	1	81.70	0	0.00	82.00	1	7,217	0.01%
2023/03/06	5	81.00	6	81.50	81.70	-1	7,246	-0.01%
2023/03/03	3	80.57	0	0.00	80.60	3	7,264	0.04%
2023/03/02	0	0.00	2	80.60	80.50	-2	7,327	-0.03%
2023/03/01	2	79.30	2	80.00	79.80	0	7,324	0.00%
2023/02/24	1.3	80.14	0.3	80.30	80.10	1	7,308	0.01%
2023/02/23	0	79.50	3	80.17	80.10	-3	7,209	-0.04%
2023/02/22	2	79.29	0	0.00	79.20	2	7,261	0.03%
2023/02/21	0	80.00	8	80.19	79.90	-8	7,343	-0.11%
2023/02/20	1	79.50	9	79.60	79.60	-8	7,424	-0.11%
2023/02/17	0	78.80	1.3	78.83	78.90	-1.3	7,543	-0.02%
2023/02/16	3	79.00	0	78.50	78.90	3	7,849	0.04%
2023/02/15	3	78.50	1.7	78.44	78.50	1.3	7,964	0.02%
2023/02/13	0	77.40	1	78.20	77.70	-1	8,026	-0.01%
2023/02/10	0	77.80	0	0.00	77.60	0	8,106	0.00%
2023/02/09	1	77.60	1	77.90	77.50	0	8,126	0.00%
2023/02/08	2.3	77.83	5	78.10	77.50	-2.7	8,176	-0.03%
2023/02/07	0.3	77.60	2	77.70	77.80	-1.7	8,180	-0.02%
2023/02/06	4	76.58	3	76.80	76.40	1	8,210	0.01%
2023/02/03	2	76.10	0.9	76.13	76.10	1.1	8,282	0.01%
2023/02/02	0	0.00	4	76.37	76.50	-4	8,302	-0.05%
2023/02/01	0	0.00	1	76.00	75.90	-1	8,287	-0.01%
2023/01/31	1	75.50	0	75.90	74.70	1	8,321	0.01%
2023/01/30	1	76.10	0	76.00	76.30	1	8,268	0.01%
2023/01/17	0	0.00	1.1	74.98	75.00	-1.1	8,206	-0.01%
2023/01/16	0	74.30	2	74.30	74.10	-2	8,183	-0.02%
2023/01/13	0	73.90	0	0.00	73.90	0	8,184	0.00%
2023/01/12	0	0.00	1	73.70	73.50	-1	8,308	-0.01%
2023/01/11	0.1	73.55	0	0.00	73.60	0.1	8,381	0.00%
2023/01/10	1	74.00	2	74.00	74.00	-1	8,503	-0.01%
2023/01/09	0	0.00	2.6	73.16	73.60	-2.6	8,609	-0.03%
2023/01/05	1.1	71.40	0	0.00	71.20	1.1	8,603	0.01%
2023/01/04	0	0.00	1	73.10	72.10	-1	8,605	-0.01%
2023/01/03	3	72.07	2	72.45	72.10	1	8,695	0.01%
2022/12/29	1	71.30	3	71.73	71.70	-2	8,696	-0.02%
2022/12/28	0	0.00	8	71.81	71.80	-8	8,716	-0.09%
2022/12/27	0	71.70	0	0.00	71.70	0	8,751	0.00%
2022/12/26	0	0.00	2	71.55	71.70	-2	8,803	-0.02%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	1	71.00	3	71.63	71.90	-2	8,940	-0.02%
2022/12/21	5.1	69.77	2	70.10	70.50	3.1	8,701	0.04%
2022/12/20	8	70.89	0	0.00	70.20	8	8,334	0.10%
2022/12/19	0.1	72.00	1	72.30	72.40	-0.9	8,000	-0.01%
2022/12/16	7	71.21	1	71.50	72.00	6	7,698	0.08%
2022/12/15	2	72.50	0	0.00	72.60	2	7,382	0.03%
2022/12/14	0	0.00	0	72.70	72.80	0	7,445	0.00%
2022/12/13	2	72.00	0	0.00	72.10	2	7,502	0.03%
2022/12/12	0.1	71.89	0	0.00	72.50	0.1	7,526	0.00%
2022/12/09	0	72.40	2	72.60	72.50	-2	7,653	-0.03%
2022/12/08	0	71.50	0	0.00	71.90	0	7,697	0.00%
2022/12/07	1.1	71.52	1	71.30	71.50	0.1	7,722	0.00%
2022/12/06	1	72.50	1	72.60	72.50	0	7,730	0.00%
2022/12/05	0.7	73.38	4	72.75	73.60	-3.4	7,726	-0.04%
2022/12/02	2.2	71.77	0	0.00	72.10	2.2	7,649	0.03%
2022/12/01	2.1	72.16	3	72.23	72.20	-0.9	7,641	-0.01%
2022/11/29	0.1	71.39	5	71.10	71.50	-4.9	7,630	-0.06%
2022/11/28	4.1	70.48	1	70.90	70.50	3.1	7,622	0.04%
2022/11/25	3.1	71.28	2	72.15	71.00	1.1	7,622	0.01%
2022/11/24	2.2	72.05	3.2	71.88	72.10	-1	7,618	-0.01%
2022/11/22	1.2	70.13	2	70.00	70.60	-0.8	7,590	-0.01%
2022/11/21	2.1	70.85	0	0.00	70.50	2.1	7,604	0.03%
2022/11/18	2	71.30	1	71.40	71.50	1	7,580	0.01%
2022/11/17	1.1	70.78	0	0.00	70.90	1.1	7,510	0.01%
2022/11/16	6.1	71.67	0	0.00	71.30	6.1	7,410	0.08%
2022/11/15	7	72.26	2	72.30	72.40	5	7,344	0.07%
2022/11/14	5.1	71.99	15	72.18	73.00	-9.9	7,264	-0.14%
2022/11/11	1	70.30	2.2	70.12	70.50	-1.2	7,022	-0.02%
2022/11/10	0	68.41	0	0.00	68.10	0	6,978	0.00%
2022/11/09	1.1	69.02	3	69.10	69.10	-1.9	7,106	-0.03%
2022/11/08	14	68.92	0	0.00	68.10	14	7,302	0.19%
2022/11/07	1.3	67.49	2	67.50	67.90	-0.7	7,224	-0.01%
2022/11/04	2	66.41	0	0.00	66.70	2	7,204	0.03%
2022/11/03	3	66.77	0	0.00	66.80	3	7,201	0.04%
2022/11/02	8	67.05	1	67.10	67.30	7	7,170	0.10%
2022/11/01	5.3	66.99	3	67.10	67.00	2.3	7,129	0.03%
2022/10/31	0	0.00	2	68.35	68.40	-2	7,068	-0.03%
2022/10/28	0	68.26	0	0.00	67.70	0	7,089	0.00%
2022/10/27	1	68.80	0	0.00	68.10	1	7,145	0.01%
2022/10/26	1.1	68.21	0	0.00	68.30	1.1	7,178	0.02%
2022/10/25	0	68.90	0.7	68.89	68.80	-0.6	7,310	-0.01%
2022/10/24	1.1	69.50	0	69.80	69.30	1	7,399	0.01%
2022/10/21	0.1	69.60	0	0.00	68.80	0.1	7,461	0.00%
2022/10/20	2	69.70	3	69.70	70.00	-1	7,496	-0.01%
2022/10/19	1.2	71.02	3	71.20	70.60	-1.8	7,375	-0.03%
2022/10/18	7.2	70.23	2	70.55	70.70	5.2	7,313	0.07%
2022/10/17	2	71.30	1	72.40	71.30	1	7,241	0.01%
2022/10/14	5.1	72.98	6	72.97	72.50	-1	7,234	-0.01%
2022/10/13	0.1	72.89	3	72.30	72.50	-2.9	7,278	-0.04%
2022/10/12	0	0.00	1	73.70	73.80	-1	7,305	-0.01%
2022/10/11	9.1	72.99	6	73.37	73.00	3.1	7,327	0.04%
2022/10/07	2.1	75.21	2	75.40	74.80	0.1	7,235	0.00%
2022/10/06	4.1	76.69	2	77.40	76.00	2.1	7,230	0.03%
2022/10/05	0	0.00	3	76.20	76.20	-3	7,215	-0.04%
2022/10/03	3.1	74.97	0	0.00	74.20	3.1	7,175	0.04%
2022/09/30	1.1	77.09	1	77.00	77.00	0.1	7,246	0.00%
2022/09/29	0	0.00	1	78.20	78.20	-1	7,265	-0.01%
2022/09/28	0.1	76.50	0	0.00	77.70	0.1	7,308	0.00%
2022/09/27	0	76.90	0	0.00	77.00	0	7,288	0.00%
2022/09/23	1	77.80	1	77.30	77.30	0	7,303	0.00%
2022/09/22	1	76.80	2.3	77.80	79.00	-1.3	7,377	-0.02%
2022/09/20	2	79.65	0	0.00	79.30	2	7,222	0.03%
2022/09/16	1	79.60	0	0.00	79.50	1	7,106	0.01%
2022/09/15	2	79.20	1	79.80	79.60	1	7,002	0.01%
2022/09/14	1	79.50	0	0.00	79.20	1	6,959	0.01%
2022/09/13	2	80.40	0	0.00	80.70	2	6,946	0.03%
2022/09/12	1	79.90	1	80.50	80.80	0	6,924	0.00%
2022/09/08	2	79.40	1	79.50	79.80	1	6,982	0.01%
2022/09/07	1	78.70	1	79.10	79.30	0	6,997	0.00%
2022/09/06	2	79.35	1	79.60	79.50	1	6,985	0.01%
2022/09/05	0	0.00	5	79.36	79.20	-5	6,969	-0.07%
2022/09/01	0	0.00	3	77.90	78.10	-3	6,962	-0.04%
2022/08/23	0	0.00	1	78.30	78.30	-1	7,039	-0.01%
2022/08/22	0	79.10	3	79.40	79.50	-3	7,109	-0.04%
2022/08/18	1	78.00	2	78.30	79.00	-1	7,130	-0.01%
2022/08/17	1.1	77.90	1	77.80	77.80	0.1	7,122	0.00%
2022/08/16	1.1	76.95	1	77.40	78.40	0.1	7,123	0.00%
2022/08/15	10.2	77.97	5	78.02	77.80	5.2	7,028	0.07%
2022/08/12	0	0.00	2	81.00	80.90	-2	6,884	-0.03%
2022/08/11	1	81.30	1	81.00	81.30	0	6,980	0.00%
2022/08/10	0	0.00	1	81.20	81.50	-1	7,124	-0.01%
2022/08/09	2	79.80	4	79.95	80.50	-2	7,300	-0.03%
2022/08/08	2	78.70	1	79.20	79.70	1	7,586	0.01%
2022/08/05	1	78.80	1	79.00	79.10	0	7,619	0.00%
2022/08/04	1.1	78.51	14	78.89	78.30	-13	7,636	-0.17%
2022/08/03	1	78.20	0	0.00	78.50	1	7,635	0.01%
2022/08/02	0	0.00	1	78.50	78.70	-1	7,614	-0.01%
2022/08/01	9	77.23	2	78.00	78.40	7	7,546	0.09%
2022/07/29	6.6	84.50	2	84.50	84.60	4.6	7,400	0.06%
2022/07/28	0	0.00	8	83.94	84.40	-8	7,262	-0.11%
2022/07/27	0.4	83.30	1	82.90	83.40	-0.6	7,196	-0.01%
2022/07/25	7	82.76	6	82.60	83.00	1	7,161	0.01%
2022/07/22	6	82.70	2	83.10	83.00	4	7,161	0.06%
2022/07/21	2	83.45	16	83.09	83.70	-14	7,118	-0.20%
2022/07/20	11	81.59	1	81.20	81.10	10	7,113	0.14%
2022/07/19	2	81.80	7	81.63	81.10	-5	7,122	-0.07%
2022/07/18	12	79.94	11	80.65	80.70	1	7,182	0.01%
2022/07/15	1	80.10	0	0.00	79.70	1	7,198	0.01%
2022/07/14	6	80.37	0	0.00	80.30	6	7,338	0.08%
2022/07/13	3.4	79.62	0	0.00	79.20	3.4	7,323	0.05%
2022/07/12	3	76.80	3	77.00	76.80	0	7,326	0.00%
2022/07/07	1	75.00	1	77.90	77.50	0	7,269	0.00%
2022/07/06	3.3	76.65	5	76.94	75.00	-1.7	7,233	-0.02%
2022/07/05	0	80.00	0	0.00	79.50	0	7,190	0.00%
2022/07/01	0.5	79.30	4	79.25	79.30	-3.5	7,319	-0.05%
2022/06/30	1	79.20	2.3	79.90	79.80	-1.3	7,404	-0.02%
2022/06/29	1	80.20	11	80.16	80.10	-10	7,549	-0.13%
2022/06/28	0	0.00	6	80.90	80.90	-6	7,659	-0.08%
2022/06/27	0	0.00	1	81.00	80.80	-1	7,836	-0.01%
2022/06/24	7	80.10	7	80.41	80.40	0	7,870	0.00%
2022/06/23	6.2	79.52	0	0.00	80.00	6.2	7,891	0.08%
2022/06/22	0	79.60	0	0.00	79.40	0	7,860	0.00%
2022/06/21	0	0.00	1	80.20	80.60	-1	7,842	-0.01%
2022/06/20	1.1	79.96	4	79.23	78.90	-2.9	7,806	-0.04%
2022/06/14	0	0.00	0.3	80.00	79.90	-0.3	7,954	0.00%
2022/06/10	0.1	80.60	1	80.00	80.40	-0.9	7,997	-0.01%
2022/06/09	1	80.50	0	0.00	80.60	1	8,023	0.01%
2022/06/08	10	80.72	4	80.25	80.20	6	8,024	0.07%
2022/06/07	0	80.00	0	0.00	80.00	0	8,126	0.00%
2022/06/06	2	79.50	1	79.80	79.60	1	8,208	0.01%
2022/06/02	0.1	79.50	9	79.34	79.10	-9	8,344	-0.11%
2022/06/01	1	80.00	0	0.00	79.90	1	8,428	0.01%
2022/05/31	3	78.77	0	0.00	79.60	3	8,436	0.04%
2022/05/30	0	0.00	1.5	79.07	79.10	-1.5	8,301	-0.02%
2022/05/27	3	77.30	0	0.00	77.20	3	8,252	0.04%
2022/05/26	5	76.58	4	76.35	76.70	1	8,252	0.01%
2022/05/25	3	76.03	0	0.00	75.70	3	8,329	0.04%
2022/05/24	10.2	75.33	4	75.05	75.00	6.2	8,479	0.07%
2022/05/23	2	75.50	2	75.70	75.50	0	8,400	0.00%
2022/05/20	3.3	74.88	4	74.85	74.50	-0.8	8,389	-0.01%
2022/05/19	4.6	74.51	1	74.50	75.10	3.6	8,312	0.04%
2022/05/18	13.1	75.19	2.2	75.82	75.70	10.9	8,208	0.13%
2022/05/17	4.2	75.65	3	75.40	75.40	1.2	8,051	0.02%
2022/05/16	6.1	78.12	5	76.18	76.40	1.1	7,882	0.01%
2022/05/13	2	81.35	1	81.50	82.10	1	7,582	0.01%
2022/05/12	2	82.05	2	81.85	82.10	0	7,552	0.00%
2022/05/11	0	0.00	0.3	83.10	83.00	-0.3	7,520	0.00%
2022/05/10	1	84.00	0.1	83.60	83.60	0.9	7,542	0.01%
2022/05/06	1	85.50	1	85.20	85.60	0	7,668	0.00%
2022/05/05	5.1	85.94	1	85.70	85.50	4.1	7,688	0.05%
2022/05/04	2.2	84.55	2	84.30	85.20	0.2	7,699	0.00%
2022/05/03	0.1	83.60	0	0.00	83.60	0.1	7,777	0.00%
2022/04/29	7	83.60	4	83.80	83.80	3	7,810	0.04%
2022/04/28	0.2	82.80	0	0.00	82.90	0.2	7,907	0.00%
2022/04/27	4.2	83.01	1.3	83.08	83.00	2.9	7,975	0.04%
2022/04/26	2	83.20	2	83.55	83.90	0	8,007	0.00%
2022/04/25	2.1	83.45	1.5	83.47	83.20	0.6	7,981	0.01%
2022/04/22	4.1	84.10	2	83.70	84.50	2.1	7,911	0.03%
2022/04/21	1.2	85.25	0	0.00	84.60	1.2	7,849	0.02%
2022/04/20	10	84.40	1	84.40	85.80	9	7,859	0.11%
2022/04/19	1	85.00	2	85.35	85.00	-1	7,715	-0.01%
2022/04/18	4	84.98	4	84.85	85.20	0	7,809	0.00%
2022/04/15	2.1	85.42	0	0.00	85.90	2.1	7,812	0.03%
2022/04/14	9	85.78	0	0.00	85.60	9	7,872	0.11%
2022/04/13	4	86.95	19	87.59	87.70	-15	7,858	-0.19%
2022/04/12	0.1	85.70	0	0.00	85.70	0.1	7,863	0.00%
2022/04/11	12	86.31	3	86.57	85.60	9	7,899	0.11%
2022/04/08	9	85.57	0	0.00	85.90	9	7,892	0.11%
2022/04/07	27	86.19	0.5	86.50	86.00	26.5	7,870	0.34%
2022/04/06	9	86.58	1	86.90	87.00	8	7,908	0.10%
2022/04/01	32.3	86.45	3	86.53	86.50	29.3	8,054	0.36%
2022/03/31	7.5	88.57	0	0.00	88.30	7.5	7,848	0.10%
2022/03/30	11.2	89.59	2	89.85	89.60	9.2	7,671	0.12%
2022/03/29	3	90.97	3	90.90	91.30	0	7,505	0.00%
2022/03/28	3	90.50	0	0.00	91.80	3	7,499	0.04%
2022/03/25	2	91.15	3	91.10	91.50	-1	7,540	-0.01%
2022/03/24	2	91.65	1	91.80	91.80	1	7,619	0.01%
2022/03/23	0	0.00	4	92.13	92.70	-4	7,703	-0.05%
2022/03/22	6	91.27	1	90.90	91.40	5	7,769	0.06%
2022/03/21	2	92.10	1	92.60	92.00	1	7,743	0.01%
2022/03/18	1	92.30	1	92.20	92.50	0	7,772	0.00%
2022/03/17	13	92.81	6	92.62	92.40	7	7,714	0.09%
2022/03/15	1	91.10	1.4	90.93	91.00	-0.4	7,586	0.00%
2022/03/14	1	91.40	2	91.90	92.00	-1	7,617	-0.01%
2022/03/11	3	92.13	6	92.45	92.00	-3	7,628	-0.04%
2022/03/10	1	92.10	5	92.50	92.60	-4	7,640	-0.05%
2022/03/09	2	89.30	4	89.45	89.10	-2	7,563	-0.03%
2022/03/08	2	89.25	1	89.80	89.60	1	7,500	0.01%
2022/03/07	7	90.40	2	90.70	90.90	5	7,381	0.07%
2022/03/04	2	92.65	1	92.90	92.90	1	7,407	0.01%
2022/03/03	0	0.00	1	93.60	93.60	-1	7,410	-0.01%
2022/03/02	1	92.70	1	93.10	93.20	0	7,441	0.00%
2022/03/01	1	93.80	2	93.50	93.80	-1	7,400	-0.01%
2022/02/25	2	92.15	2.2	91.77	92.90	-0.2	7,351	0.00%
2022/02/24	8	91.75	13	91.61	91.90	-5	7,291	-0.07%
2022/02/23	3	94.20	1	94.60	94.30	2	7,157	0.03%
2022/02/22	1.3	93.93	3	94.80	94.80	-1.7	7,251	-0.02%
2022/02/21	1	94.70	2	94.30	94.70	-1	7,214	-0.01%
2022/02/18	1	94.30	2	93.85	94.30	-1	7,274	-0.01%
2022/02/17	1	93.40	0	0.00	93.20	1	7,482	0.01%
2022/02/16	2	92.95	6	92.93	93.40	-4	7,718	-0.05%
2022/02/15	0	0.00	8	92.39	92.40	-8	7,737	-0.10%
2022/02/14	1	92.20	4	92.43	92.60	-3	7,744	-0.04%
2022/02/11	5	93.72	1	93.80	93.80	4	7,869	0.05%
2022/02/10	10.1	94.70	3.5	94.94	95.00	6.6	7,888	0.08%
2022/02/09	18	95.53	18	95.56	95.70	0	7,903	0.00%
2022/02/08	4	93.98	0	0.00	94.20	4	7,810	0.05%
2022/02/07	1	93.70	1	93.70	93.70	0	7,801	0.00%
2022/01/26	1	92.70	20	92.90	92.90	-19	7,746	-0.25%
2022/01/25	4	92.38	4.8	92.60	93.00	-0.8	7,756	-0.01%
2022/01/24	2	92.96	1.2	92.38	94.00	0.8	7,671	0.01%
2022/01/21	2	92.05	18	92.56	92.90	-16	7,617	-0.21%
2022/01/20	3.1	92.88	2	92.90	92.80	1.1	7,494	0.02%
2022/01/19	2	93.25	4	92.90	93.40	-2	7,398	-0.03%
2022/01/18	18.6	93.67	7	93.23	93.40	11.6	7,371	0.16%
2022/01/17	3	91.90	3	91.73	91.90	0	7,275	0.00%
2022/01/14	3	92.07	12.1	91.76	92.50	-9.1	7,282	-0.12%
2022/01/13	5.2	91.82	6	91.90	92.20	-0.8	7,243	-0.01%
2022/01/12	1.1	91.91	0.2	92.10	91.90	0.9	7,196	0.01%
2022/01/11	5	91.86	1.5	91.73	92.10	3.5	7,183	0.05%
2022/01/10	3	92.40	2	92.45	92.50	1	7,108	0.01%
2022/01/07	4	93.10	16	92.73	93.00	-12	7,097	-0.17%
2022/01/06	7	92.83	15.2	93.07	93.30	-8.2	7,039	-0.12%
2022/01/05	10	92.94	8	93.16	93.50	2	6,993	0.03%
2022/01/04	4	93.83	8.4	93.52	93.50	-4.4	6,997	-0.06%
2022/01/03	3	93.93	9.1	93.94	93.70	-6.1	6,912	-0.09%
2021/12/30	12.3	95.13	2	94.90	94.70	10.3	6,892	0.15%
2021/12/29	13	94.53	14	94.52	94.60	-1	6,822	-0.01%
2021/12/28	13.2	94.19	12	93.35	94.70	1.2	6,688	0.02%
2021/12/27	11.5	91.22	7.2	91.17	91.40	4.3	6,417	0.07%
2021/12/24	2.3	90.30	3.1	90.46	90.50	-0.8	6,430	-0.01%
2021/12/23	5	90.06	2	90.30	90.30	3	6,459	0.05%
2021/12/22	4	89.60	10	90.10	90.00	-6	6,490	-0.09%
2021/12/21	1.2	88.05	2	88.60	89.30	-0.8	6,476	-0.01%
2021/12/20	3	88.27	4	88.30	87.80	-1	6,421	-0.02%
2021/12/17	3	89.23	2	89.45	88.90	1	6,429	0.02%
2021/12/16	1.6	90.04	4.2	89.67	90.10	-2.6	6,493	-0.04%
2021/12/15	5	88.74	2	88.90	88.80	3	6,545	0.05%
2021/12/14	1	89.20	5.5	89.01	89.30	-4.5	6,669	-0.07%
2021/12/13	3.1	89.41	3.2	88.94	88.70	-0.1	6,598	0.00%
2021/12/10	2	89.05	3.3	89.38	89.30	-1.3	6,574	-0.02%
2021/12/09	4	88.50	9	88.67	89.00	-5	6,519	-0.08%
2021/12/08	2	88.55	1	88.60	88.40	1	6,494	0.02%
2021/12/07	1.1	87.10	1	87.50	87.90	0.1	6,499	0.00%
2021/12/06	2	87.30	6	87.82	87.30	-4	6,462	-0.06%
2021/12/03	1	87.80	3.2	88.29	87.80	-2.2	6,465	-0.03%
2021/12/02	4.1	86.90	1	87.40	87.90	3.1	6,415	0.05%
2021/12/01	6.1	87.47	6	87.50	87.90	0.1	6,352	0.00%
2021/11/30	5.5	87.48	4	87.60	85.90	1.5	6,298	0.02%
2021/11/29	9.1	86.20	11	86.24	86.60	-1.9	6,121	-0.03%
2021/11/26	3.5	87.13	1	87.00	86.60	2.5	6,109	0.04%
2021/11/25	1.5	87.87	10	87.65	88.00	-8.5	6,188	-0.14%
2021/11/24	1	87.00	2	87.05	87.00	-1	6,214	-0.02%
2021/11/23	0.2	87.20	12	87.49	87.60	-11.8	6,215	-0.19%
2021/11/22	22	86.28	7.7	86.70	86.50	14.3	6,165	0.23%
2021/11/19	16	87.10	17.1	86.93	86.90	-1.1	6,152	-0.02%
2021/11/18	4	88.08	9	88.09	88.30	-5	6,090	-0.08%
2021/11/17	6	88.42	4.4	88.13	88.50	1.6	6,087	0.03%
2021/11/16	18	87.88	9	88.02	88.60	9	6,057	0.15%
2021/11/15	4	85.93	37.3	85.72	86.00	-33.3	5,885	-0.57%
2021/11/12	2	82.50	3.1	83.36	83.00	-1.1	5,764	-0.02%
2021/11/11	2	82.35	3	82.53	82.50	-1	5,807	-0.02%
2021/11/10	9.2	83.05	4.1	82.79	82.80	5.1	5,945	0.09%
2021/11/09	6	81.08	2	81.20	81.10	4	5,960	0.07%
2021/11/08	1	80.90	33.5	81.06	81.50	-32.5	5,963	-0.54%
2021/11/05	3	79.00	28	79.90	80.00	-25	5,955	-0.42%
2021/11/04	0	0.00	6	79.45	79.70	-6	5,942	-0.10%
2021/11/03	3	78.80	0	0.00	79.10	3	5,985	0.05%
2021/11/02	1	79.20	4	79.28	79.20	-3	6,033	-0.05%
2021/11/01	0	0.00	1	78.80	78.50	-1	6,062	-0.02%
2021/10/29	5	78.04	3	78.27	78.00	2	6,258	0.03%
2021/10/28	1	78.90	4	78.78	78.90	-3	6,376	-0.05%
2021/10/27	2	78.55	3	78.77	78.60	-1	6,489	-0.02%
2021/10/26	5	79.16	8	78.81	79.20	-3	6,656	-0.05%
2021/10/25	2	77.90	0	0.00	77.90	2	6,709	0.03%
2021/10/22	1	78.30	0	0.00	78.30	1	6,850	0.01%
2021/10/19	0.1	78.94	77	79.20	79.40	-76.9	7,685	-1.00%
2021/10/18	1	79.10	141	79.10	78.90	-140	7,828	-1.79%	大賣/鉅額交易
2021/10/15	5	78.62	0	0.00	78.40	5	7,969	0.06%
2021/10/14	2.2	78.25	3	78.63	78.90	-0.8	8,014	-0.01%
2021/10/13	1	77.40	0	0.00	77.40	1	8,055	0.01%
2021/10/08	2	78.50	2	78.80	78.50	0	8,193	0.00%
2021/10/07	2.1	78.63	1	78.50	78.10	1.1	8,317	0.01%
2021/10/06	2	77.20	1	77.20	77.50	1	8,332	0.01%
2021/10/05	3	76.97	3	76.93	77.10	0	8,422	0.00%
2021/10/04	2	77.35	2	77.65	77.30	0	8,509	0.00%
2021/10/01	2	76.85	0	0.00	77.00	2	8,569	0.02%
2021/09/30	2	77.50	3	77.17	77.50	-1	8,565	-0.01%
2021/09/29	2	76.65	1	76.50	76.70	1	8,640	0.01%
2021/09/28	4	77.53	0	0.00	77.50	4	8,704	0.05%
2021/09/27	1	78.30	2	78.25	78.20	-1	8,780	-0.01%
2021/09/24	6.1	78.55	0	0.00	78.40	6.1	8,891	0.07%
2021/09/23	3	78.70	16.1	78.84	79.50	-13.1	8,853	-0.15%
2021/09/22	1	77.80	2	77.35	78.40	-1	8,773	-0.01%
2021/09/17	3	77.40	3	76.77	77.90	0	8,694	0.00%
2021/09/15	3	76.03	2	76.25	75.90	1	8,810	0.01%
2021/09/14	3	75.67	3	75.47	75.70	0	8,897	0.00%
2021/09/10	4	74.50	2	74.80	74.90	2	9,193	0.02%
2021/09/09	6	75.87	1	75.60	76.00	5	9,279	0.05%
2021/09/08	6	76.12	0	0.00	76.20	6	9,445	0.06%
2021/09/07	2	77.30	1	77.20	76.90	1	9,584	0.01%
2021/09/06	7	77.20	1	77.90	76.80	6	9,718	0.06%
2021/09/03	1	77.30	1.2	77.18	77.40	-0.2	9,797	0.00%
2021/09/02	10	77.16	1	77.10	77.10	9	9,933	0.09%
2021/09/01	3.1	78.00	1	78.00	78.00	2.1	10,141	0.02%
2021/08/31	2	77.20	3	77.77	78.40	-1	10,194	-0.01%
2021/08/30	1	77.50	20	77.10	77.50	-19	10,180	-0.19%
2021/08/27	1.1	76.62	1	76.70	76.80	0.1	10,249	0.00%
2021/08/26	7	76.26	1	76.10	76.30	6	10,407	0.06%
2021/08/25	5	77.10	3	76.97	77.00	2	10,580	0.02%
2021/08/24	2	76.40	3	76.60	76.70	-1	10,639	-0.01%
2021/08/23	3	76.03	2	76.30	75.90	1	10,719	0.01%
2021/08/20	6.4	75.46	2	75.90	75.60	4.3	10,840	0.04%
2021/08/19	0	74.80	0	0.00	74.90	0	11,356	0.00%
2021/08/18	3.2	75.21	2	74.65	75.20	1.2	11,484	0.01%
2021/08/17	2.3	73.88	1.1	74.42	73.70	1.2	11,478	0.01%
2021/08/16	7	73.06	2	72.70	73.20	5	11,444	0.04%
2021/08/13	44.5	73.76	2	74.35	73.70	42.5	11,420	0.37%
2021/08/12	6.4	75.82	5	76.00	76.00	1.4	11,377	0.01%
2021/08/11	21.1	76.41	0	0.00	76.40	21.1	11,433	0.18%
2021/08/10	8	77.06	3	76.90	77.10	5	11,563	0.04%
2021/08/09	4	77.05	1	77.40	77.50	3	11,738	0.03%
2021/08/06	2.1	77.17	0	0.00	77.10	2.1	11,850	0.02%
2021/08/05	7	76.40	2	76.30	76.40	5	12,015	0.04%
2021/08/04	23.9	76.45	0	0.00	76.20	23.9	12,291	0.19%
2021/08/03	9.1	77.07	0	0.00	77.40	9.1	12,231	0.07%
2021/08/02	2.1	77.55	1	78.00	78.00	1.1	12,165	0.01%
2021/07/30	60.3	77.25	0	0.00	77.30	60.3	12,196	0.49%
2021/07/29	26.3	78.36	0.1	78.60	78.40	26.2	12,203	0.21%
2021/07/28	20.7	78.66	0	0.00	79.00	20.7	12,184	0.17%
2021/07/27	18.7	79.86	0.1	80.30	80.40	18.6	12,188	0.15%
2021/07/26	106.5	80.98	1	82.50	80.90	105.5	12,102	0.87%	大買/鉅額交易
2021/07/23	6.1	89.57	1.4	89.59	89.40	4.8	11,689	0.04%
2021/07/22	2.1	89.91	0	0.00	90.00	2.1	11,501	0.02%
2021/07/21	1	90.71	21	90.10	90.30	-20	11,469	-0.17%
2021/07/20	3	90.77	0	0.00	91.00	3	11,325	0.03%
2021/07/19	10.7	90.15	0	0.00	90.70	10.7	11,315	0.09%
2021/07/16	1.1	90.78	15.1	90.61	91.40	-14	11,385	-0.12%
2021/07/15	6	89.11	2.1	89.23	89.40	4	11,377	0.03%
2021/07/14	10.1	90.60	0	0.00	89.90	10.1	11,334	0.09%
2021/07/13	0	0.00	13	91.65	91.80	-13	11,261	-0.12%
2021/07/12	0	0.00	2	90.95	91.30	-2	11,292	-0.02%
2021/07/09	1	90.70	0	0.00	90.50	1	11,276	0.01%
2021/07/08	13.5	90.57	1.5	90.93	90.60	12	11,313	0.11%
2021/07/07	0	0.00	2	89.70	89.50	-2	11,381	-0.02%
2021/07/06	2	89.95	4	90.13	89.50	-2	11,376	-0.02%
2021/07/05	3	90.20	4	90.48	90.20	-1	11,361	-0.01%
2021/07/02	1	89.00	22	88.65	88.90	-21	11,314	-0.19%
2021/07/01	0	0.00	3	88.40	88.20	-3	11,283	-0.03%
2021/06/30	2	87.50	1	87.50	87.50	1	11,193	0.01%
2021/06/29	2	86.90	0	0.00	86.90	2	11,209	0.02%
2021/06/28	2.1	87.36	0.1	87.53	87.70	2	11,449	0.02%
2021/06/25	2.1	86.96	7	87.49	87.30	-4.9	11,570	-0.04%
2021/06/24	6.1	86.64	5	86.98	86.80	1.1	11,637	0.01%
2021/06/23	2	86.65	3	87.03	87.00	-1	11,509	-0.01%
2021/06/22	2.1	86.01	0	0.00	86.20	2.1	11,458	0.02%
2021/06/21	2	87.25	3.2	87.11	87.10	-1.2	11,292	-0.01%
2021/06/18	2	87.25	2.1	87.61	87.00	-0.1	11,370	0.00%
2021/06/17	0.1	87.60	0	0.00	87.60	0.1	11,245	0.00%
2021/06/16	2	87.65	3	88.17	88.30	-1	11,237	-0.01%
2021/06/15	5.1	86.91	3	87.70	87.10	2.1	11,287	0.02%
2021/06/11	4.1	85.98	14.8	86.15	86.00	-10.7	11,244	-0.10%
2021/06/10	11.3	85.42	4	86.08	85.10	7.3	11,254	0.06%
2021/06/09	26.4	85.45	0	0.00	85.10	26.4	11,197	0.24%
2021/06/08	2	86.70	0	0.00	86.70	2	11,121	0.02%
2021/06/07	1	86.80	0	0.00	87.00	1	11,106	0.01%
2021/06/04	10	87.15	0	0.00	87.10	10	11,104	0.09%
2021/06/03	18.1	87.68	1	87.50	87.80	17.1	11,145	0.15%
2021/06/02	7.5	88.83	4	88.83	88.40	3.5	11,093	0.03%
2021/05/31	4	89.13	9	89.43	89.70	-5	11,062	-0.05%
2021/05/28	2	88.00	16	88.20	87.90	-14	11,048	-0.13%
2021/05/27	2	86.20	3	86.67	87.40	-1	10,966	-0.01%
2021/05/26	23.1	87.47	0	0.00	87.20	23.1	10,593	0.22%
2021/05/25	2	88.05	0	0.00	87.90	2	10,510	0.02%
2021/05/24	2	88.00	0.1	88.50	87.90	2	10,469	0.02%
2021/05/21	4	88.70	7	90.43	88.80	-3	10,477	-0.03%
2021/05/20	4	89.10	3	89.80	88.40	1	10,473	0.01%
2021/05/19	1.1	89.18	10	90.14	89.50	-8.9	10,440	-0.09%
2021/05/18	10	89.19	2	89.50	90.00	8	10,478	0.08%
2021/05/17	6	88.20	1	88.20	88.30	5	10,558	0.05%
2021/05/14	10	89.84	1	90.50	90.30	9	10,414	0.09%
2021/05/13	2.1	88.73	7	87.21	88.10	-5	10,258	-0.05%
2021/05/12	5.8	87.61	5.7	88.03	87.90	0.1	10,164	0.00%
2021/05/11	2.1	92.35	11	91.81	91.50	-8.9	10,012	-0.09%
2021/05/10	1	94.40	0.1	94.80	94.50	0.9	9,947	0.01%
2021/05/07	1.1	95.38	1	94.20	95.40	0.1	10,007	0.00%
2021/05/06	2	93.70	10	93.85	93.00	-8	10,012	-0.08%
2021/05/05	3	94.17	1	94.70	94.10	2	9,907	0.02%
2021/05/04	2	95.00	7	94.56	94.30	-5	9,895	-0.05%
2021/05/03	3	96.77	2	96.20	96.20	1	9,850	0.01%
2021/04/29	2.1	98.14	2	98.40	98.40	0.1	9,793	0.00%
2021/04/28	2	97.60	5	97.74	97.60	-3	9,796	-0.03%
2021/04/27	5	97.98	0	0.00	97.40	5	9,875	0.05%
2021/04/26	4	98.42	3.2	98.30	98.80	0.8	9,825	0.01%
2021/04/23	5.2	97.79	22	97.55	97.60	-16.8	9,893	-0.17%
2021/04/22	2	97.35	4	97.78	97.20	-2	9,913	-0.02%
2021/04/21	12	97.63	0	0.00	97.80	12	9,885	0.12%
2021/04/20	1	98.20	0	0.00	98.00	1	9,976	0.01%
2021/04/19	2	97.35	1	97.30	97.30	1	9,987	0.01%
2021/04/16	7	97.60	1	97.00	97.90	6	10,011	0.06%
2021/04/15	4	95.55	1	96.00	95.90	3	10,014	0.03%
2021/04/14	2	96.50	7	96.36	96.00	-5	10,014	-0.05%
2021/04/13	3	96.27	2	96.05	95.90	1	10,058	0.01%
2021/04/09	5	97.90	2	97.90	97.90	3	10,199	0.03%
2021/04/08	6	99.02	5	98.96	98.80	1	10,104	0.01%
2021/04/07	1	99.10	2	99.50	99.00	-1	10,058	-0.01%
2021/04/06	1	99.30	1	100.00	99.30	0	9,994	0.00%
2021/04/01	3	99.07	0	99.40	99.00	3	10,014	0.03%
2021/03/31	22.1	100.14	3	99.48	98.00	19.1	9,944	0.19%
2021/03/30	2	98.55	1	96.80	99.00	1	9,625	0.01%
2021/03/29	2	97.25	0	0.00	98.00	2	9,494	0.02%
2021/03/26	1	94.00	2.2	93.70	94.00	-1.2	9,377	-0.01%
2021/03/25	0	0.00	1.2	93.04	93.00	-1.2	9,391	-0.01%
2021/03/24	0	0.00	1	93.60	93.70	-1	9,444	-0.01%
2021/03/23	2	93.40	17	93.91	93.40	-15	9,436	-0.16%
2021/03/22	1	90.40	0	0.00	90.80	1	9,384	0.01%
2021/03/19	2	90.70	17	90.45	89.40	-15	9,490	-0.16%
2021/03/18	60.2	91.37	15.1	92.27	91.50	45.1	9,412	0.48%
2021/03/17	0.2	89.10	4	88.60	88.60	-3.8	9,292	-0.04%
2021/03/16	1	89.49	1	89.50	89.50	0	9,331	0.00%
2021/03/15	1	88.90	5	88.22	88.90	-4	9,314	-0.04%
2021/03/12	1	88.46	27	88.03	88.50	-26	9,404	-0.28%
2021/03/11	2	86.65	9	86.58	86.80	-7	9,511	-0.07%
2021/03/10	0	0.00	2	86.35	85.70	-2	9,556	-0.02%
2021/03/09	2	84.80	4	84.80	85.50	-2	9,543	-0.02%
2021/03/08	6	85.58	0.2	86.00	85.00	5.8	9,506	0.06%
2021/03/05	2	85.35	1	85.20	85.50	1	9,449	0.01%
2021/03/04	1	85.60	0	0.00	85.20	1	9,598	0.01%
2021/03/02	0	86.20	6.3	86.05	86.00	-6.3	9,484	-0.07%
2021/02/26	3.3	85.10	7	85.01	85.00	-3.7	9,466	-0.04%
2021/02/25	28	86.30	2	87.00	87.00	26	9,354	0.28%
2021/02/24	26	85.93	41	85.55	85.50	-15	9,362	-0.16%
2021/02/23	5	86.44	5	86.48	86.70	0	9,288	0.00%
2021/02/22	6.1	87.79	6.1	87.40	87.30	0	9,305	0.00%
2021/02/19	2.1	87.03	3	87.60	88.20	-0.9	9,357	-0.01%
2021/02/18	3	88.97	0	88.50	88.90	3	9,557	0.03%
2021/02/17	1	88.00	1	88.30	88.70	0	9,739	0.00%
2021/02/05	3	84.70	0	0.00	85.10	3	9,556	0.03%
2021/02/04	5	84.88	6	84.77	84.50	-1	9,595	-0.01%
2021/02/03	1	85.50	9	85.94	85.50	-8	9,737	-0.08%
2021/02/02	2	84.10	5	84.92	84.60	-3	9,766	-0.03%
2021/02/01	2	82.55	1	82.10	82.50	1	9,634	0.01%
2021/01/29	6	81.72	1	82.60	80.70	5	9,623	0.05%
2021/01/28	3	83.00	7	83.93	82.80	-4	9,571	-0.04%
2021/01/27	0	0.00	2	84.45	84.10	-2	9,501	-0.02%
2021/01/26	29	83.83	2	83.00	83.00	27	9,472	0.29%
2021/01/25	4	83.78	3	83.33	84.30	1	9,428	0.01%
2021/01/22	7	81.86	9	82.31	82.40	-2	9,397	-0.02%
2021/01/21	0	81.90	2	81.60	81.40	-2	9,386	-0.02%
2021/01/20	22	81.38	19	81.32	81.20	3	9,356	0.03%
2021/01/19	2.2	83.14	2	83.25	82.60	0.2	9,215	0.00%
2021/01/18	35	83.48	33	82.60	83.20	2	9,152	0.02%
2021/01/15	2	85.90	1	86.00	85.00	1	9,070	0.01%
2021/01/14	8	85.29	7	86.00	85.60	1	9,068	0.01%
2021/01/13	6	85.18	4	86.08	86.10	2	9,146	0.02%
2021/01/12	1	83.90	16	84.48	84.90	-15	8,981	-0.17%
2021/01/11	1	83.90	18	84.33	84.90	-17	8,902	-0.19%
2021/01/08	5.2	84.50	0	0.00	84.60	5.2	8,867	0.06%
2021/01/07	3	84.60	24	84.36	83.90	-21	8,812	-0.24%
2021/01/06	34	84.53	74.1	84.20	83.90	-40.1	8,743	-0.46%
2021/01/05	10	83.30	44	83.67	84.70	-34	8,604	-0.40%
2021/01/04	3	80.67	4	81.40	81.10	-1	8,528	-0.01%
2020/12/31	0	0.00	2	80.90	80.90	-2	8,497	-0.02%
2020/12/29	8	80.39	10	80.05	80.40	-2	8,652	-0.02%
2020/12/28	9	80.57	12	80.45	80.90	-3	8,742	-0.03%
2020/12/25	6	79.93	19	79.51	79.80	-13	8,747	-0.15%
2020/12/24	34.1	78.79	0	0.00	78.80	34.1	8,771	0.39%
2020/12/22	1	78.00	38	78.31	78.30	-37	8,858	-0.42%
2020/12/21	1	79.20	0	0.00	79.50	1	8,970	0.01%
2020/12/18	26	79.38	20	78.90	78.90	6	8,955	0.07%
2020/12/17	6	78.05	1	78.00	77.70	5	8,897	0.06%
2020/12/16	0.1	78.00	3	78.67	78.90	-2.9	8,902	-0.03%
2020/12/15	3	78.10	2	77.65	77.60	1	8,883	0.01%
2020/12/14	1	80.10	3.2	80.16	79.90	-2.2	8,805	-0.02%
2020/12/11	0	0.00	1	81.30	81.10	-1	8,842	-0.01%
2020/12/10	27	80.29	5.5	80.65	80.60	21.5	8,842	0.24%
2020/12/09	3	81.80	0	0.00	81.90	3	8,812	0.03%
2020/12/08	13	81.57	2	81.95	81.90	11	8,816	0.12%
2020/12/07	2	81.25	6	81.00	81.40	-4	8,781	-0.05%
2020/12/04	1	79.00	10	78.75	79.00	-9	8,731	-0.10%
2020/12/03	2	77.65	3	78.00	77.40	-1	8,758	-0.01%
2020/12/02	6	78.00	5	77.68	77.80	1	8,777	0.01%
2020/12/01	1.2	77.20	1	77.50	77.50	0.2	8,916	0.00%
2020/11/30	19	77.37	1	77.00	77.00	18	9,025	0.20%
2020/11/27	3	77.27	16	77.61	77.70	-13	8,910	-0.15%
2020/11/26	3	77.53	5	77.70	77.70	-2	9,030	-0.02%
2020/11/25	0	0.00	2	77.50	77.50	-2	9,185	-0.02%
2020/11/23	2	77.39	20	77.36	77.50	-18	9,412	-0.19%
2020/11/20	5	76.00	2	76.30	76.50	3	9,474	0.03%
2020/11/19	14	76.34	1	76.10	76.50	13	9,607	0.14%
2020/11/18	1.2	76.37	10	76.08	76.30	-8.8	9,611	-0.09%
2020/11/17	22	76.13	10	75.37	75.60	12	9,711	0.12%
2020/11/16	22	73.85	21	75.13	76.10	1	9,609	0.01%
2020/11/13	8	71.10	0	0.00	71.50	8	9,399	0.09%
2020/11/12	7	72.07	0	0.00	71.10	7	9,508	0.07%
2020/11/11	4	71.68	0	0.00	71.60	4	9,776	0.04%
2020/11/10	6.6	72.33	13	72.10	72.10	-6.4	10,285	-0.06%
2020/11/09	1.5	74.05	0	0.00	74.00	1.5	10,186	0.01%
2020/11/06	0	0.00	2	73.55	73.80	-2	10,170	-0.02%
2020/11/04	0	0.00	2	73.10	72.70	-2	10,234	-0.02%
2020/11/03	0	0.00	1	73.20	73.30	-1	10,279	-0.01%
2020/11/02	0	0.00	10	72.00	72.80	-10	10,373	-0.10%
2020/10/30	0	0.00	3	71.60	72.00	-3	10,570	-0.03%
2020/10/29	0.2	72.00	1	71.30	72.00	-0.8	10,709	-0.01%
2020/10/28	1	72.80	0	0.00	73.10	1	11,171	0.01%
2020/10/27	5	71.90	0	0.00	72.30	5	11,422	0.04%
2020/10/26	2	72.30	1	72.30	72.20	1	11,688	0.01%
2020/10/23	12	71.58	0	0.00	71.70	12	11,849	0.10%
2020/10/22	0.5	72.20	1	72.10	72.10	-0.5	12,018	0.00%
2020/10/21	10.1	72.04	1	71.80	71.20	9.1	12,064	0.08%
2020/10/20	0	0.00	1	73.80	73.20	-1	12,033	-0.01%
2020/10/19	4	73.30	0	73.50	73.20	4	12,131	0.03%
2020/10/16	4	73.48	2.1	73.35	73.20	1.9	12,310	0.02%
2020/10/14	1	73.80	0	0.00	73.90	1	12,488	0.01%
2020/10/13	0	0.00	3	73.80	73.90	-3	12,523	-0.02%
2020/10/12	32	74.39	8	73.33	73.30	24	12,524	0.19%
2020/10/08	1	74.20	9	74.70	74.90	-8	12,487	-0.06%
2020/10/07	3	74.13	7	74.20	74.20	-4	12,464	-0.03%
2020/10/06	2	74.20	5	74.66	74.90	-3	12,436	-0.02%
2020/10/05	8	74.23	0	0.00	74.00	8	12,462	0.06%
2020/09/30	5	75.32	1	74.90	75.60	4	12,565	0.03%
2020/09/29	0.2	74.50	3	74.80	74.50	-2.8	12,691	-0.02%
2020/09/28	2	73.55	6	73.75	74.20	-4	12,869	-0.03%
2020/09/25	5	72.78	1	73.40	73.40	4	12,891	0.03%
2020/09/24	14	73.64	4	73.28	73.00	10	12,957	0.08%
2020/09/23	1	75.60	0	0.00	75.40	1	12,923	0.01%
2020/09/22	7	75.67	2	75.70	75.60	5	12,953	0.04%
2020/09/21	3	77.00	0	0.00	76.30	3	12,971	0.02%
2020/09/18	2	78.35	0	0.00	78.10	2	12,990	0.02%
2020/09/17	1	79.20	10	79.23	78.60	-9	12,934	-0.07%
2020/09/16	1	78.40	2	78.75	78.80	-1	12,932	-0.01%
2020/09/15	28	77.94	34	77.86	78.30	-6	12,879	-0.05%
2020/09/14	19	76.47	9	77.29	78.10	10	13,055	0.08%
2020/09/11	11	75.71	5	76.16	76.40	6	13,037	0.05%
2020/09/10	9	75.78	4	75.88	75.90	5	13,027	0.04%
2020/09/09	7	73.37	0	0.00	74.40	7	12,966	0.05%
2020/09/08	1	74.50	0	0.00	74.90	1	12,882	0.01%
2020/09/07	3	75.87	0	0.00	75.60	3	12,933	0.02%
2020/09/04	6	75.82	0	0.00	76.80	6	12,942	0.05%
2020/09/03	3	78.17	2	78.25	77.80	1	12,885	0.01%
2020/09/02	6	77.68	0	0.00	77.80	6	12,886	0.05%
2020/09/01	12	77.31	0	0.00	77.90	12	13,030	0.09%
2020/08/31	6	77.05	0	0.00	77.00	6	12,903	0.05%
2020/08/28	16	77.64	0	0.00	77.20	16	12,954	0.12%
2020/08/27	7	78.47	1	78.00	78.50	6	12,852	0.05%
2020/08/26	4	79.38	0	0.00	79.10	4	12,768	0.03%
2020/08/25	1	79.00	2	78.85	78.90	-1	12,698	-0.01%
2020/08/24	2	77.65	1	77.90	77.60	1	12,887	0.01%
2020/08/21	11	78.72	4	78.63	77.90	7	12,956	0.05%
2020/08/20	8	78.90	4	79.38	78.90	4	12,806	0.03%
2020/08/19	1	82.90	0	0.00	81.50	1	12,699	0.01%
2020/08/18	12	82.40	3	82.53	82.20	9	12,622	0.07%
2020/08/17	4	83.95	15	83.21	84.30	-11	12,514	-0.09%
2020/08/14	6	80.33	21	80.03	81.00	-15	12,346	-0.12%
2020/08/13	0	0.00	1	74.30	75.00	-1	11,773	-0.01%
2020/08/12	7	74.13	0	0.00	74.20	7	12,023	0.06%
2020/08/11	4	75.73	0	0.00	75.30	4	12,153	0.03%
2020/08/10	6	76.72	0	0.00	76.30	6	12,249	0.05%
2020/08/07	3	76.23	1	76.60	76.00	2	12,208	0.02%
2020/08/06	4	77.00	3	77.13	76.20	1	12,168	0.01%
2020/08/05	17	76.43	5	77.12	77.40	12	12,172	0.10%
2020/08/04	0	0.00	1	74.80	75.30	-1	12,104	-0.01%
2020/08/03	19	74.08	3	73.60	73.60	16	12,008	0.13%
2020/07/31	1	82.70	23.2	82.63	81.80	-22.2	11,533	-0.19%
2020/07/30	5	82.02	15	82.19	82.10	-10	11,323	-0.09%
2020/07/29	0	0.00	11	80.36	80.60	-11	11,158	-0.10%
2020/07/28	0	0.00	6	80.13	79.70	-6	11,103	-0.05%
2020/07/27	6	80.02	5	80.38	79.80	1	11,094	0.01%
2020/07/24	5	80.52	1	80.40	79.90	4	11,074	0.04%
2020/07/23	6	82.03	1	82.60	82.00	5	11,013	0.05%
2020/07/22	2	81.90	2	81.60	82.00	0	10,998	0.00%
2020/07/21	1	79.90	16	79.90	79.90	-15	10,836	-0.14%
2020/07/20	1	78.80	3	79.07	79.00	-2	10,695	-0.02%
2020/07/17	1	78.60	1	79.50	78.00	0	10,651	0.00%
2020/07/16	0	0.00	1	78.70	78.00	-1	10,654	-0.01%
2020/07/15	0	0.00	3	78.50	78.70	-3	10,686	-0.03%
2020/07/14	0	0.00	1	77.80	77.50	-1	10,707	-0.01%
2020/07/13	1	77.40	0	0.00	77.80	1	10,794	0.01%
2020/07/10	1	75.20	12	77.02	77.00	-11	10,911	-0.10%
2020/07/09	11	76.50	4	77.15	76.70	7	10,920	0.06%
2020/07/08	0	0.00	2	76.45	76.70	-2	10,724	-0.02%
2020/07/07	0	0.00	3	75.70	75.80	-3	10,542	-0.03%
2020/07/06	0	0.00	3	74.63	75.40	-3	10,463	-0.03%
2020/07/03	1	74.20	2	73.75	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	4	72.40	72.60	-4	10,430	-0.04%
2020/07/01	0	0.00	2	71.65	71.60	-2	10,495	-0.02%
2020/06/30	0	0.00	4	71.00	71.00	-4	10,472	-0.04%
2020/06/29	2	70.85	0	0.00	70.90	2	10,495	0.02%
2020/06/24	3	70.73	3	70.73	70.90	0	10,487	0.00%
2020/06/23	0	0.00	1	70.40	70.00	-1	10,500	-0.01%
2020/06/22	2	69.80	3	70.07	70.00	-1	10,517	-0.01%
2020/06/19	3	70.83	1	70.70	69.60	2	10,567	0.02%
2020/06/18	0	0.00	1	68.60	68.80	-1	10,429	-0.01%
2020/06/17	5	68.10	1	68.70	68.10	4	10,428	0.04%
2020/06/16	2	67.80	1	67.90	68.00	1	10,612	0.01%
2020/06/15	4	67.23	0.2	67.00	67.00	3.9	10,757	0.04%
2020/06/12	6	67.90	1	67.80	67.80	5	10,815	0.05%
2020/06/11	2	70.00	0	0.00	69.70	2	10,837	0.02%
2020/06/10	9.2	70.52	1	70.00	69.80	8.2	10,951	0.07%
2020/06/09	2	70.15	9	69.89	70.80	-7	11,106	-0.06%
2020/06/08	2	69.75	10	69.63	70.80	-8	11,108	-0.07%
2020/06/05	3	71.53	16	71.99	72.00	-13	10,854	-0.12%
2020/06/04	1	71.00	7	71.59	71.50	-6	10,875	-0.06%
2020/06/03	2	70.15	2	70.45	70.10	0	10,709	0.00%
2020/06/02	5	70.08	1	70.10	69.90	4	10,652	0.04%
2020/06/01	2	70.15	10	70.05	69.90	-8	10,659	-0.08%
2020/05/28	2	69.40	2	69.10	69.50	0	10,309	0.00%
2020/05/27	4	69.35	1	69.30	69.00	3	10,332	0.03%
2020/05/26	0	0.00	2	69.70	69.50	-2	10,280	-0.02%
2020/05/25	5	68.84	1	69.10	69.00	4	10,238	0.04%
2020/05/22	4	69.13	3	69.53	68.70	1	10,230	0.01%
2020/05/21	2	69.35	6	69.43	69.80	-4	10,199	-0.04%
2020/05/20	4	68.53	4	68.60	68.30	0	10,018	0.00%
2020/05/19	0	0.00	5	68.44	68.30	-5	9,918	-0.05%
2020/05/18	2	65.80	7	66.36	66.50	-5	9,645	-0.05%
2020/05/15	1	64.80	3	65.50	65.20	-2	9,558	-0.02%
2020/05/14	2	65.05	1	65.50	65.00	1	9,430	0.01%
2020/05/13	1	65.20	3.2	65.34	65.50	-2.2	9,406	-0.02%
2020/05/12	3	65.27	5	65.66	65.60	-2	9,396	-0.02%
2020/05/11	4	65.88	5	66.10	65.90	-1	9,301	-0.01%
2020/05/08	2	65.70	9	65.54	64.90	-7	9,201	-0.08%
2020/05/07	1	64.70	2	64.60	64.50	-1	9,122	-0.01%
2020/05/06	7	64.27	17	64.40	64.50	-10	9,119	-0.11%
2020/05/05	1.1	64.46	1.2	64.02	64.00	-0.1	9,102	0.00%
2020/05/04	8	63.63	5	63.82	64.00	3	9,112	0.03%
2020/04/30	2.1	64.80	14	64.49	64.90	-12	9,065	-0.13%
2020/04/29	2	63.60	7	63.71	63.20	-5	9,024	-0.06%
2020/04/28	7	62.99	6	62.77	62.80	1	9,031	0.01%
2020/04/27	3	62.57	2	62.80	62.50	1	9,240	0.01%
2020/04/24	2	62.40	0	0.00	62.40	2	9,158	0.02%
2020/04/23	2	62.45	2	62.80	62.90	0	9,184	0.00%
2020/04/22	1	61.80	2	61.90	62.00	-1	9,218	-0.01%
2020/04/21	6	62.15	1	62.50	62.20	5	9,248	0.05%
2020/04/20	1	63.00	0	63.10	63.10	1	9,255	0.01%
2020/04/17	3	63.33	0	0.00	62.80	3	9,213	0.03%
2020/04/16	0	0.00	1	63.30	63.10	-1	9,151	-0.01%
2020/04/15	2	63.50	1	63.70	63.40	1	9,048	0.01%
2020/04/14	1	63.10	9	63.09	63.70	-8	8,926	-0.09%
2020/04/13	1	61.80	0	0.00	61.90	1	8,966	0.01%
2020/04/09	24	62.48	2.1	63.20	61.80	21.9	9,205	0.24%
2020/04/08	1	62.50	2	62.65	62.50	-1	9,142	-0.01%
2020/04/07	1	62.60	5	62.98	62.80	-4	9,098	-0.04%
2020/04/06	2	62.50	6	62.48	62.80	-4	8,983	-0.04%
2020/04/01	2	59.75	0	0.00	59.70	2	8,814	0.02%
2020/03/31	2	61.35	16	61.73	60.20	-14	8,770	-0.16%
2020/03/27	7	60.17	11	61.07	60.20	-4	8,675	-0.05%
2020/03/26	2	59.40	9	60.06	60.10	-7	8,689	-0.08%
2020/03/25	8	59.78	3	60.23	59.60	5	8,803	0.06%
2020/03/24	6	56.62	6	56.17	57.30	0	8,929	0.00%
2020/03/23	1	53.60	4	53.30	52.60	-3	8,897	-0.03%
2020/03/20	9	53.37	2	54.65	54.80	7	8,887	0.08%
2020/03/19	20	52.82	3	52.77	51.70	17	8,766	0.19%
2020/03/18	7	55.49	0	0.00	55.00	7	8,620	0.08%
2020/03/17	0	0.00	1	56.10	56.20	-1	8,555	-0.01%
2020/03/16	0	0.00	1	60.00	57.30	-1	8,356	-0.01%
2020/03/13	6	55.33	13	58.12	60.60	-7	8,140	-0.09%
2020/03/12	19	58.42	8.5	58.68	58.80	10.5	7,817	0.13%
2020/03/11	1	60.70	1	60.90	60.70	0	7,659	0.00%
2020/03/10	1	59.90	8	60.10	60.50	-7	7,678	-0.09%
2020/03/09	4	60.58	1	60.70	60.50	3	7,618	0.04%
2020/03/06	1	61.80	1	61.80	61.80	0	7,573	0.00%
2020/03/05	2	62.40	2	62.60	62.30	0	7,587	0.00%
2020/03/04	0	0.00	2	62.10	62.10	-2	7,607	-0.03%
2020/03/03	3	61.93	0	0.00	61.60	3	7,718	0.04%
2020/03/02	1	61.80	1	61.20	61.60	0	7,753	0.00%
2020/02/27	6	62.15	11	62.21	62.00	-5	7,900	-0.06%
2020/02/26	0.1	62.70	1	62.30	62.60	-0.9	7,887	-0.01%
2020/02/25	0	0.00	2	63.00	62.80	-2	7,995	-0.03%
2020/02/24	0	0.00	2	62.60	63.00	-2	8,062	-0.02%
2020/02/20	2	63.40	1	63.10	63.20	1	8,299	0.01%
2020/02/18	3.1	62.68	1	63.00	63.10	2.1	8,596	0.02%
2020/02/17	2	63.50	1	63.50	63.60	1	9,024	0.01%
2020/02/14	2	64.30	3	64.63	64.00	-1	9,045	-0.01%
2020/02/13	2	64.55	2	64.65	64.80	0	9,068	0.00%
2020/02/12	0	0.00	11	64.41	64.30	-11	9,120	-0.12%
2020/02/11	1	63.40	1	63.80	63.80	0	9,163	0.00%
2020/02/10	0	0.00	2	62.80	63.50	-2	9,239	-0.02%
2020/02/07	1	63.10	16	63.54	63.70	-15	9,349	-0.16%
2020/02/06	3	63.20	7.2	63.35	63.50	-4.2	9,619	-0.04%
2020/02/05	4	62.20	11	62.55	62.20	-7	9,853	-0.07%
2020/02/04	4	61.40	8	61.95	61.80	-4	9,904	-0.04%
2020/02/03	5	61.02	79	60.00	61.10	-74	9,921	-0.75%
2020/01/31	10	62.10	5	62.30	62.00	5	9,829	0.05%
2020/01/30	36.1	62.35	6	62.37	61.60	30.1	9,859	0.31%
2020/01/17	0	0.00	30	65.00	65.00	-30	9,827	-0.31%
2020/01/16	0	0.00	2	64.80	65.00	-2	9,991	-0.02%
2020/01/15	2	64.60	96	64.90	64.60	-94	10,200	-0.92%
2020/01/14	1	64.50	160	64.56	64.60	-159	10,474	-1.52%	大賣/鉅額交易
2020/01/13	0	0.00	1	64.00	64.10	-1	10,645	-0.01%
2020/01/10	1	63.50	1	63.80	64.00	0	10,980	0.00%
2020/01/09	1	62.80	1	63.10	63.10	0	11,125	0.00%
2020/01/08	1.1	62.38	2	62.15	62.40	-0.9	11,228	-0.01%
2020/01/07	0	62.30	2	62.35	62.60	-2	11,298	-0.02%
2020/01/06	2.1	62.62	8	62.13	63.00	-5.9	11,277	-0.05%
2020/01/03	1	63.80	3	64.13	64.20	-2	11,123	-0.02%
2020/01/02	2	63.80	8	63.98	64.00	-6	11,110	-0.05%
2019/12/31	0	0.00	3	64.30	64.30	-3	11,087	-0.03%
2019/12/30	0	0.00	1	64.50	64.50	-1	11,089	-0.01%
2019/12/26	0	0.00	2	64.10	64.20	-2	11,268	-0.02%
2019/12/24	0	0.00	3	64.50	64.20	-3	11,358	-0.03%
2019/12/23	3	63.90	5	64.14	64.20	-2	11,380	-0.02%
2019/12/20	5	64.08	8	64.14	64.00	-3	11,325	-0.03%
2019/12/19	7	63.53	11.1	64.01	64.20	-4.1	11,254	-0.04%
2019/12/18	1	62.50	5	62.52	62.90	-4	11,153	-0.04%
2019/12/17	7	62.26	2	62.20	62.10	5	11,092	0.05%
2019/12/16	1	62.00	0	0.00	62.30	1	11,026	0.01%
2019/12/13	1	61.90	1	62.30	62.20	0	10,920	0.00%
2019/12/12	0	0.00	1	62.00	62.00	-1	10,841	-0.01%
2019/12/10	0	0.00	2	61.25	61.50	-2	10,729	-0.02%
2019/12/04	3	61.17	0	0.00	61.40	3	10,638	0.03%
2019/12/03	1	61.20	3	61.40	61.60	-2	10,597	-0.02%
2019/12/02	2	60.25	1	60.70	60.70	1	10,583	0.01%
2019/11/29	14	60.11	0	0.00	60.30	14	10,490	0.13%
2019/11/28	11	61.10	4	60.95	61.10	7	10,377	0.07%
2019/11/27	2.1	61.70	13	61.50	61.50	-11	10,296	-0.11%
2019/11/26	8	62.25	0	0.00	62.20	8	10,201	0.08%
2019/11/22	1	63.50	4	63.30	63.20	-3	9,882	-0.03%
2019/11/21	3	62.53	12	62.75	62.60	-9	9,740	-0.09%
2019/11/20	17	63.63	2	64.40	63.50	15	9,635	0.16%
2019/11/19	0	0.00	22	63.80	63.50	-22	9,517	-0.23%
2019/11/18	0	0.00	1	63.00	63.20	-1	9,345	-0.01%
2019/11/15	8	63.38	7	63.27	62.80	1	9,246	0.01%
2019/11/14	3	63.00	23	62.73	63.10	-20	9,077	-0.22%
2019/11/13	7	60.91	1	61.00	60.90	6	8,633	0.07%
2019/11/12	1	61.00	1	61.00	61.00	0	8,613	0.00%
2019/11/11	0	0.00	5	60.90	60.70	-5	8,726	-0.06%
2019/11/08	7	61.63	3	61.73	61.80	4	8,655	0.05%
2019/11/07	3	61.13	12	61.31	60.90	-9	8,604	-0.10%
2019/11/06	12	61.91	13	61.55	62.00	-1	8,534	-0.01%
2019/11/05	5	62.20	47.2	62.56	62.40	-42.2	8,452	-0.50%
2019/11/04	0	0.00	22	60.97	61.20	-22	8,223	-0.27%
2019/11/01	1	59.21	8	59.58	59.90	-7	8,014	-0.09%
2019/10/31	2	58.50	3	58.80	58.50	-1	7,970	-0.01%
2019/10/29	1	58.00	3	58.43	58.10	-2	8,029	-0.02%
2019/10/28	1	58.30	9	58.13	58.30	-8	7,926	-0.10%
2019/10/25	0	0.00	8	58.00	58.10	-8	8,021	-0.10%
2019/10/24	0	0.00	60.2	57.51	58.00	-60.2	8,000	-0.75%
2019/10/23	0	0.00	14	57.94	58.20	-14	7,919	-0.18%
2019/10/22	3	57.67	138	57.26	58.00	-135	7,751	-1.74%	大賣/鉅額交易
2019/10/21	1	56.20	34	55.69	56.40	-33	7,474	-0.44%
2019/10/18	29	54.48	2	54.95	54.40	27	7,236	0.37%
2019/10/17	30	54.13	0	0.00	54.20	30	6,944	0.43%
2019/10/16	11	54.29	0	0.00	54.30	11	6,727	0.16%
2019/10/15	15	53.97	0	0.00	54.00	15	6,622	0.23%
2019/10/14	41	54.17	0	0.00	53.90	41	6,555	0.63%
2019/10/09	6	54.52	1	54.40	54.40	5	6,435	0.08%
2019/10/08	12	54.83	0	0.00	55.00	12	6,398	0.19%
2019/10/07	25	54.55	0	0.00	54.40	25	6,367	0.39%
2019/10/04	0	0.00	11	54.89	54.60	-11	6,331	-0.17%
2019/10/03	32	54.35	1	54.20	54.40	31	6,309	0.49%
2019/10/02	33	55.38	0	0.00	55.20	33	6,159	0.54%
2019/10/01	16	56.13	0	0.00	56.40	16	6,094	0.26%
2019/09/27	11	56.80	0	0.00	56.60	11	6,024	0.18%
2019/09/26	5	57.00	3	57.50	57.40	2	6,021	0.03%
2019/09/25	5	57.00	1	57.10	57.20	4	6,014	0.07%
2019/09/24	3	58.20	2	57.75	57.50	1	6,047	0.02%
2019/09/23	3.5	57.60	3	58.07	57.80	0.5	5,948	0.01%
2019/09/20	0	0.00	3	56.73	56.80	-3	5,874	-0.05%
2019/09/19	5	56.30	0	0.00	56.20	5	5,878	0.09%
2019/09/18	0	0.00	2	56.70	56.60	-2	5,935	-0.03%
2019/09/12	0	0.00	9	56.50	56.50	-9	6,172	-0.15%
2019/09/11	0	0.00	1	56.50	56.50	-1	6,250	-0.02%
2019/09/10	4	56.10	15	56.03	56.20	-11	6,243	-0.18%
2019/09/09	1	56.00	0	0.00	56.10	1	6,240	0.02%
2019/09/06	0	0.00	3.3	56.39	56.40	-3.3	6,271	-0.05%
2019/09/05	1	56.10	8	56.20	56.30	-7	6,300	-0.11%
2019/09/04	1	55.80	1	56.10	56.10	0	6,331	0.00%
2019/09/03	3	55.90	0	0.00	55.70	3	6,348	0.05%
2019/08/30	1	56.10	4	56.25	56.50	-3	6,425	-0.05%
2019/08/28	3	54.90	0	0.00	55.00	3	6,365	0.05%
2019/08/27	7	54.84	0	0.00	54.90	7	6,405	0.11%
2019/08/26	3	54.83	1	55.00	55.00	2	6,462	0.03%
2019/08/22	7	55.66	0	0.00	55.60	7	6,503	0.11%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	1	56.00	3	56.07	56.00	-2	6,623	-0.03%
2019/08/19	0	0.00	2	56.30	56.10	-2	6,557	-0.03%
2019/08/16	20	55.90	0	0.00	56.10	20	6,551	0.31%
2019/08/15	3.5	55.81	6	56.22	56.20	-2.5	6,490	-0.04%
2019/08/14	5	56.20	16	56.08	56.30	-11	6,465	-0.17%
2019/08/13	2.2	53.88	5	53.90	54.00	-2.8	6,327	-0.04%
2019/08/12	24	54.74	2	54.50	54.50	22	6,352	0.35%
2019/08/07	12	53.74	0	0.00	53.80	12	6,468	0.19%
2019/08/06	53	53.33	0	0.00	53.50	53	6,473	0.82%
2019/08/05	23.2	54.02	0	0.00	53.90	23.2	6,463	0.36%
2019/08/02	21	54.97	13	55.02	54.90	8	6,399	0.13%
2019/08/01	13	56.27	0	0.00	56.00	13	6,318	0.21%
2019/07/31	5	57.46	2	57.20	57.50	3	6,225	0.05%
2019/07/30	5	58.16	0	0.00	57.90	5	6,215	0.08%
2019/07/29	15	57.64	4	58.00	57.90	11	6,222	0.18%
2019/07/26	1	61.50	26	61.59	61.50	-25	6,096	-0.41%
2019/07/25	16	61.39	1	61.50	61.50	15	6,011	0.25%
2019/07/24	22	61.08	2	61.10	61.00	20	5,977	0.33%
2019/07/23	5	61.10	5	61.40	61.10	0	5,958	0.00%
2019/07/22	11	61.23	1	61.50	61.50	10	5,954	0.17%
2019/07/19	8	61.10	5	61.82	60.90	3	6,023	0.05%
2019/07/18	1.2	61.60	1	61.70	61.60	0.2	5,943	0.00%
2019/07/17	0	0.00	1	61.90	61.70	-1	5,971	-0.02%
2019/07/16	11	62.05	3	61.80	61.90	8	5,960	0.13%
2019/07/15	1	61.10	4	61.10	61.50	-3	5,946	-0.05%
2019/07/12	4	60.83	1	61.00	60.70	3	5,983	0.05%
2019/07/11	13	60.82	0	0.00	60.70	13	6,256	0.21%
2019/07/10	1	60.40	2	60.75	60.90	-1	6,276	-0.02%
2019/07/09	8	60.10	0	0.00	60.10	8	6,332	0.13%
2019/07/05	3	60.40	3	60.50	60.60	0	6,410	0.00%
2019/07/03	1	60.80	0	0.00	60.70	1	6,433	0.02%
2019/07/02	0	0.00	2	61.40	61.40	-2	6,464	-0.03%
2019/07/01	2	60.55	8	60.66	60.80	-6	6,413	-0.09%
2019/06/28	2	60.30	1	60.40	60.40	1	6,449	0.02%
2019/06/27	1	61.00	6	60.82	61.20	-5	6,518	-0.08%
2019/06/26	3	60.10	2	60.80	60.10	1	6,552	0.02%
2019/06/25	0	0.00	12	60.98	60.30	-12	6,515	-0.18%
2019/06/24	5	60.84	19	61.05	60.70	-14	6,463	-0.22%
2019/06/21	2	61.30	6.1	61.23	61.30	-4.1	6,451	-0.06%
2019/06/20	1	60.80	14	60.78	60.80	-13	6,366	-0.20%
2019/06/19	1	60.30	15	60.11	60.30	-14	6,275	-0.22%
2019/06/18	0	0.00	5	59.50	59.50	-5	6,234	-0.08%
2019/06/17	0	0.00	3	59.33	59.10	-3	6,266	-0.05%
2019/06/14	4.1	59.16	2	59.00	59.00	2.1	6,261	0.03%
2019/06/13	3	60.27	2	60.35	60.00	1	6,273	0.02%
2019/06/12	1	60.00	7	59.93	60.00	-6	6,319	-0.09%
2019/06/11	1	59.70	12	59.79	59.60	-11	6,289	-0.17%
2019/06/05	1	58.50	3	58.37	58.30	-2	6,204	-0.03%
2019/06/04	1	58.00	1	58.00	57.90	0	6,223	0.00%
2019/06/03	4.2	58.44	0	0.00	58.50	4.2	6,265	0.07%
2019/05/31	3	58.63	31	57.63	58.90	-28	6,283	-0.45%
2019/05/30	4	56.15	0	0.00	56.70	4	6,173	0.06%
2019/05/29	10	56.30	0	0.00	56.40	10	6,221	0.16%
2019/05/28	2.1	56.41	0	0.00	56.70	2.1	6,252	0.03%
2019/05/27	6	55.78	0	0.00	55.60	6	6,131	0.10%
2019/05/24	7	55.73	0	0.00	55.70	7	6,214	0.11%
2019/05/23	5	55.90	0	0.00	55.90	5	6,267	0.08%
2019/05/20	21	55.95	49	55.86	56.30	-28	6,374	-0.44%
2019/05/17	3	56.57	0	0.00	56.40	3	6,340	0.05%
2019/05/15	11	56.95	5	57.30	57.50	6	6,321	0.09%
2019/05/14	12	57.28	0	0.00	57.40	12	6,256	0.19%
2019/05/13	9	58.22	1	58.70	58.00	8	6,269	0.13%
2019/05/10	1	58.70	11	58.90	58.80	-10	6,296	-0.16%
2019/05/09	1	59.00	0	0.00	58.80	1	6,356	0.02%
2019/05/08	1	59.40	1	59.10	59.60	0	6,350	0.00%
2019/05/07	0	0.00	5	59.20	60.20	-5	6,355	-0.08%
2019/05/06	7	58.43	1	58.40	58.40	6	6,421	0.09%
2019/05/02	0	0.00	1	59.60	59.60	-1	6,306	-0.02%
2019/04/30	3	58.97	0	0.00	59.20	3	6,291	0.05%
2019/04/29	4	59.48	2	59.40	59.70	2	6,334	0.03%
2019/04/26	4	58.90	2	59.00	59.00	2	6,341	0.03%
2019/04/25	10	59.98	6	59.87	59.80	4	6,462	0.06%
2019/04/24	1	60.80	1	60.80	60.80	0	6,718	0.00%
2019/04/23	3	60.33	6	59.90	60.60	-3	6,844	-0.04%
2019/04/22	1	60.00	3	59.80	59.80	-2	6,833	-0.03%
2019/04/19	2	60.25	0	0.00	60.30	2	6,883	0.03%
2019/04/18	9	60.47	22	60.51	60.80	-13	6,937	-0.19%
2019/04/17	2	60.60	12	60.76	60.70	-10	6,997	-0.14%
2019/04/16	2	58.90	0	0.00	59.10	2	6,800	0.03%
2019/04/15	1	58.80	2	58.95	58.80	-1	6,873	-0.01%
2019/04/12	0.2	58.80	0	0.00	58.80	0.2	6,845	0.00%
2019/04/11	8	58.55	1	58.20	58.20	7	6,838	0.10%
2019/04/10	1	59.00	2	58.70	59.00	-1	6,820	-0.01%
2019/04/09	1	59.00	6	58.97	59.00	-5	6,859	-0.07%
2019/04/08	10	58.10	9	58.68	58.30	1	6,825	0.01%
2019/04/03	1	57.80	0	0.00	57.80	1	6,753	0.01%
2019/04/02	3	57.97	1	58.00	58.00	2	6,724	0.03%
2019/04/01	6	58.57	1	58.70	58.40	5	6,632	0.08%
2019/03/29	36	57.47	4	57.65	57.80	32	6,502	0.49%
2019/03/28	1	56.70	0	0.00	57.00	1	6,463	0.02%
2019/03/27	2	56.70	6	56.85	57.00	-4	6,540	-0.06%
2019/03/26	0	0.00	3	56.80	57.00	-3	6,554	-0.05%
2019/03/25	2	55.90	10	55.95	56.10	-8	6,525	-0.12%
2019/03/22	2	56.25	0	0.00	56.50	2	6,503	0.03%
2019/03/21	0	0.00	1	56.20	56.20	-1	6,508	-0.02%
2019/03/20	7	56.41	1	56.60	56.60	6	6,509	0.09%
2019/03/19	3	57.20	1	57.30	56.90	2	6,489	0.03%
2019/03/18	1	57.20	1	57.10	57.20	0	6,516	0.00%
2019/03/15	0	0.00	4	56.95	57.00	-4	6,481	-0.06%
2019/03/14	1	56.20	0	0.00	56.30	1	6,401	0.02%
2019/03/13	0	0.00	10	56.70	56.70	-10	6,466	-0.15%
2019/03/11	5.1	55.86	1	56.30	55.80	4.1	6,606	0.06%
2019/03/08	8	56.09	4	55.93	56.00	4	6,732	0.06%
2019/03/07	4	56.30	2	56.10	56.80	2	6,813	0.03%
2019/03/06	0	0.00	1	56.60	56.30	-1	6,802	-0.01%
2019/03/04	4	56.25	0	0.00	56.60	4	6,844	0.06%
2019/02/27	0	0.00	1	57.00	57.20	-1	6,787	-0.01%
2019/02/26	10	57.04	0	0.00	56.90	10	6,731	0.15%
2019/02/25	0	0.00	24	57.02	57.30	-24	6,687	-0.36%
2019/02/22	9	55.67	15	55.70	56.00	-6	6,629	-0.09%
2019/02/21	21	56.40	2	56.20	56.20	19	6,578	0.29%
2019/02/20	35	57.39	20	56.85	57.10	15	6,542	0.23%
2019/02/19	2	56.00	13	56.23	56.10	-11	6,462	-0.17%
2019/02/18	17	56.45	106	56.38	56.00	-89	6,521	-1.36%	大賣/
2019/02/15	22	56.48	1	56.70	56.60	21	6,543	0.32%
2019/02/14	1	57.00	26	56.80	57.00	-25	6,515	-0.38%
2019/02/13	5	55.98	2	56.80	56.20	3	6,424	0.05%
2019/02/12	1	56.80	44	56.50	56.80	-43	6,353	-0.68%
2019/02/11	3	56.37	0	0.00	56.50	3	6,289	0.05%
2019/01/30	2	55.95	12	55.96	55.90	-10	6,237	-0.16%
2019/01/29	3	55.37	2	55.70	55.80	1	6,138	0.02%
2019/01/28	6	55.72	25	55.91	55.90	-19	6,119	-0.31%
2019/01/25	7	55.86	2	55.70	55.90	5	6,145	0.08%
2019/01/24	1	55.50	3	55.40	55.50	-2	6,019	-0.03%
2019/01/23	0.1	55.00	11	55.01	55.20	-10.9	6,078	-0.18%
2019/01/22	4	54.93	23	55.08	55.00	-19	6,037	-0.31%
2019/01/21	18	55.24	6	55.52	55.20	12	5,992	0.20%
2019/01/18	8	55.30	12	55.43	55.50	-4	5,901	-0.07%
2019/01/17	8	55.20	30	55.21	55.20	-22	5,913	-0.37%
2019/01/16	16.1	54.89	26	54.90	54.80	-9.9	5,768	-0.17%
2019/01/15	12	53.58	10	53.60	53.80	2	5,478	0.04%
2019/01/14	7	53.00	0	0.00	53.10	7	5,419	0.13%
2019/01/11	1	53.20	2	53.10	53.20	-1	5,527	-0.02%
2019/01/10	9	53.08	14	53.19	53.30	-5	5,471	-0.09%
2019/01/09	5	53.10	6	53.15	53.10	-1	5,415	-0.02%
2019/01/08	3	52.77	5	52.84	52.80	-2	5,370	-0.04%
2019/01/07	3.2	52.69	5	52.76	52.50	-1.8	5,362	-0.03%
2019/01/04	3	51.80	2	52.10	52.00	1	5,341	0.02%
2019/01/03	11	52.20	2	52.60	52.50	9	5,573	0.16%
2019/01/02	6	52.55	0	0.00	52.10	6	5,607	0.11%
2018/12/28	15	52.01	14	52.22	52.70	1	5,630	0.02%
2018/12/27	1	52.00	1	52.20	51.70	0	5,631	0.00%
2018/12/25	20	51.40	2	51.20	51.10	18	5,689	0.32%
2018/12/24	0	0.00	2	52.00	51.80	-2	5,725	-0.03%
2018/12/22	1	51.20	1	51.30	51.40	0	5,758	0.00%
2018/12/21	4	51.18	3	51.23	50.90	1	5,841	0.02%
2018/12/20	1	52.00	3	51.93	51.70	-2	5,791	-0.03%
2018/12/19	2	50.90	0	0.00	51.20	2	5,708	0.04%
2018/12/17	1	51.10	1	51.20	50.90	0	5,801	0.00%
2018/12/14	1	50.70	0	0.00	50.80	1	5,826	0.02%
2018/12/13	4	51.10	0	0.00	51.10	4	5,857	0.07%
2018/12/12	5	50.40	7	50.40	50.50	-2	6,008	-0.03%
2018/12/11	0	0.00	4	50.04	50.10	-4	6,030	-0.07%
2018/12/10	2	48.70	0	0.00	48.85	2	6,147	0.03%
2018/12/06	6	48.94	1	49.00	48.80	5	6,334	0.08%
2018/12/05	0	0.00	1	49.75	49.75	-1	6,362	-0.02%
2018/12/04	1	50.60	6	50.47	50.30	-5	6,479	-0.08%
2018/12/03	0	0.00	11	50.32	50.30	-11	6,487	-0.17%
2018/11/30	0	0.00	4	49.73	49.95	-4	6,504	-0.06%
2018/11/29	0	0.00	1	49.35	49.15	-1	6,490	-0.02%
2018/11/28	6	49.07	0	0.00	49.40	6	6,624	0.09%
2018/11/23	0	0.00	42	49.09	48.90	-42	6,567	-0.64%
2018/11/22	10	48.93	0	0.00	48.55	10	6,625	0.15%
2018/11/21	5	48.75	5	49.15	49.05	0	6,713	0.00%
2018/11/20	21	49.28	20	49.30	49.30	1	6,742	0.01%
2018/11/19	5	49.20	0	0.00	49.65	5	6,764	0.07%
2018/11/16	1	49.35	6	49.34	49.45	-5	6,734	-0.07%
2018/11/15	31	48.65	0	0.00	48.85	31	6,720	0.46%
2018/11/14	5	48.80	0	0.00	49.50	5	6,680	0.07%
2018/11/13	7	48.76	5	48.70	48.70	2	6,642	0.03%
2018/11/09	12	49.51	10	49.40	49.40	2	6,724	0.03%
2018/11/08	10	49.85	10	50.00	50.00	0	6,750	0.00%
2018/11/07	5	49.20	17	49.53	49.90	-12	6,749	-0.18%
2018/11/06	1	49.00	1	48.95	49.20	0	6,798	0.00%
2018/11/05	30	48.64	25	49.03	49.40	5	6,849	0.07%
2018/11/02	1	49.25	10	49.25	49.60	-9	6,864	-0.13%
2018/11/01	2	48.85	8	48.79	49.20	-6	6,840	-0.09%
2018/10/31	21.1	48.15	17	48.85	48.85	4.1	6,867	0.06%
2018/10/30	1	47.80	2	47.90	47.75	-1	6,823	-0.01%
2018/10/29	1	47.65	0	0.00	47.80	1	6,847	0.01%
2018/10/26	0.1	47.20	5	47.80	47.50	-4.9	6,880	-0.07%
2018/10/25	1	47.15	3	47.35	47.50	-2	6,864	-0.03%
2018/10/23	7	48.27	0	0.00	48.00	7	6,952	0.10%
2018/10/22	2	47.65	0	0.00	47.75	2	7,134	0.03%
2018/10/19	3	47.93	5	47.90	47.90	-2	7,208	-0.03%
2018/10/17	0	0.00	2	49.00	49.00	-2	7,209	-0.03%
2018/10/16	2	48.40	10	48.45	48.40	-8	7,197	-0.11%
2018/10/15	6	48.51	5	48.64	48.45	1	7,192	0.01%
2018/10/12	12	48.43	6	48.84	49.15	6	7,179	0.08%
2018/10/11	16	49.08	5	49.06	48.80	11	7,139	0.15%
2018/10/09	5	50.82	5	51.08	50.60	0	6,880	0.00%
2018/10/08	5	50.54	4	50.78	50.70	1	6,819	0.01%
2018/10/05	2	51.15	20	51.00	50.50	-18	6,793	-0.26%
2018/10/04	3	51.80	0	0.00	51.50	3	6,749	0.04%
2018/10/03	2	52.55	0	0.00	52.50	2	6,778	0.03%
2018/10/02	7	53.10	1	53.00	52.80	6	6,847	0.09%
2018/10/01	2	53.70	1	53.50	53.30	1	6,828	0.01%
2018/09/28	2	52.90	7	53.10	53.20	-5	6,875	-0.07%
2018/09/27	1	52.60	2	52.85	53.00	-1	6,890	-0.01%
2018/09/26	0	0.00	10	52.70	52.90	-10	6,964	-0.14%
2018/09/25	0	0.00	8	52.99	53.00	-8	7,033	-0.11%
2018/09/21	3	51.67	1	52.00	52.20	2	7,046	0.03%
2018/09/20	3	52.23	9	52.52	52.20	-6	7,003	-0.09%
2018/09/19	1	53.00	14	52.94	53.00	-13	7,061	-0.18%
2018/09/18	4	52.83	7	52.76	52.80	-3	7,093	-0.04%
2018/09/17	1	51.70	1	52.00	52.30	0	6,946	0.00%
2018/09/14	2	52.05	8	52.16	52.00	-6	6,958	-0.09%
2018/09/13	1	51.40	6	51.32	51.70	-5	6,860	-0.07%
2018/09/12	2	50.10	7	50.09	50.30	-5	6,765	-0.07%
2018/09/11	18	49.78	0	50.00	49.70	18	6,755	0.27%
2018/09/10	11	49.50	0	0.00	49.60	11	6,753	0.16%
2018/09/07	9	50.54	0	0.00	50.10	9	6,853	0.13%
2018/09/06	26	50.67	2	50.45	50.70	24	6,817	0.35%
2018/09/05	4	51.68	0	0.00	51.60	4	6,696	0.06%
2018/09/04	10	51.71	1	51.90	52.00	9	6,705	0.13%
2018/09/03	1	52.40	4	52.50	52.20	-3	6,665	-0.05%
2018/08/31	1	52.50	9	52.80	52.80	-8	6,729	-0.12%
2018/08/29	1	53.30	4	53.30	53.50	-3	6,816	-0.04%
2018/08/28	1	53.00	30	52.80	53.00	-29	6,879	-0.42%
2018/08/27	6	51.88	1	51.80	51.70	5	7,106	0.07%
2018/08/24	1	52.00	1	52.00	51.90	0	7,288	0.00%
2018/08/23	1	52.20	0	0.00	52.20	1	7,454	0.01%
2018/08/22	1	52.00	0	0.00	52.30	1	7,537	0.01%
2018/08/21	1	52.30	5	52.50	52.50	-4	7,544	-0.05%
2018/08/20	0	0.00	1	52.20	52.20	-1	7,623	-0.01%
2018/08/17	2	52.25	0	0.00	52.20	2	7,680	0.03%
2018/08/16	6	51.37	0	0.00	51.40	6	7,656	0.08%
2018/08/15	4	51.63	0	0.00	51.80	4	7,784	0.05%
2018/08/14	3	51.77	2	51.90	51.70	1	7,940	0.01%
2018/08/13	8	51.81	1	52.20	51.80	7	7,971	0.09%
2018/08/10	7	52.59	30	52.60	52.60	-23	7,910	-0.29%
2018/08/09	2	53.00	21	52.90	52.60	-19	7,946	-0.24%
2018/08/08	0	0.00	51	53.00	53.10	-51	7,958	-0.64%
2018/08/07	1	52.80	0	0.00	52.60	1	8,022	0.01%
2018/08/02	3	52.30	2	52.30	52.30	1	8,256	0.01%
2018/08/01	1	53.10	5	53.02	53.30	-4	8,339	-0.05%
2018/07/31	5	52.48	0	0.00	52.90	5	8,367	0.06%
2018/07/30	13	52.32	1	52.20	52.50	12	8,330	0.14%
2018/07/27	10	55.67	19	55.65	55.60	-9	8,218	-0.11%
2018/07/26	4	55.48	0	0.00	55.50	4	8,111	0.05%
2018/07/25	3	55.07	3	54.90	55.20	0	8,032	0.00%
2018/07/24	7	54.49	0	0.00	54.60	7	8,022	0.09%
2018/07/23	0	0.00	2	53.90	54.50	-2	7,992	-0.03%
2018/07/20	1	54.30	0	0.00	54.20	1	7,966	0.01%
2018/07/19	0	0.00	2	54.60	54.60	-2	7,893	-0.03%
2018/07/18	1	53.90	0	0.00	54.00	1	7,887	0.01%
2018/07/17	21	52.50	0	0.00	53.20	21	7,853	0.27%
2018/07/13	3	52.30	0	0.00	52.40	3	7,940	0.04%
2018/07/12	1	51.70	0	0.00	51.90	1	8,078	0.01%
2018/07/11	13	51.75	1	51.70	52.20	12	8,239	0.15%
2018/07/10	1	52.20	0	0.00	52.60	1	8,272	0.01%
2018/07/09	0	0.00	4	52.20	52.20	-4	8,343	-0.05%
2018/07/06	12	51.72	8	51.80	51.70	4	8,434	0.05%
2018/07/05	2	52.10	0	0.00	52.10	2	8,387	0.02%
2018/07/04	12	52.09	0	0.00	51.90	12	8,364	0.14%
2018/07/03	3	52.40	10	52.50	52.40	-7	8,321	-0.08%
2018/07/02	18	52.99	5	53.50	53.00	13	8,300	0.16%
2018/06/29	10	52.92	20	53.40	53.50	-10	8,254	-0.12%
2018/06/28	11	52.67	0	0.00	52.80	11	8,166	0.13%
2018/06/27	13	53.10	0	0.00	53.00	13	8,091	0.16%
2018/06/26	15	53.23	0	0.00	53.20	15	8,089	0.19%
2018/06/25	4	54.05	3	53.90	53.70	1	8,120	0.01%
2018/06/22	0	0.00	1	54.40	54.50	-1	8,192	-0.01%
2018/06/21	3	54.03	20	54.40	54.00	-17	8,133	-0.21%
2018/06/20	1	53.30	53	53.84	54.00	-52	8,136	-0.64%
2018/06/19	14	53.60	11	53.87	53.50	3	8,098	0.04%
2018/06/15	22	54.00	0	0.00	53.90	22	8,006	0.27%
2018/06/14	15	54.71	0	0.00	54.50	15	7,758	0.19%
2018/06/13	8	55.10	1	55.40	55.20	7	7,679	0.09%
2018/06/12	53	55.00	0	0.00	54.90	53	7,703	0.69%
2018/06/11	26	55.57	5	55.70	55.30	21	7,585	0.28%
2018/06/08	2	56.05	10	56.08	56.20	-8	7,453	-0.11%
2018/06/07	0	0.00	2	57.00	57.00	-2	7,364	-0.03%
2018/06/06	2	56.85	3	56.80	57.20	-1	7,336	-0.01%
2018/06/05	2	57.45	8	56.90	57.00	-6	7,238	-0.08%
2018/06/04	9	56.44	168	56.56	57.50	-159	7,131	-2.23%	大賣/鉅額交易
2018/06/01	1	55.10	51	54.85	55.10	-50	6,838	-0.73%
2018/05/31	12	53.35	0	0.00	53.00	12	6,612	0.18%
2018/05/30	8	53.65	0	0.00	53.40	8	6,441	0.12%
2018/05/29	3	53.90	1	54.00	53.90	2	6,370	0.03%
2018/05/28	1	53.50	4	54.25	53.60	-3	6,449	-0.05%
2018/05/25	10	53.10	0	0.00	53.40	10	6,446	0.16%
2018/05/24	22	53.50	3	53.43	53.50	19	6,372	0.30%
2018/05/23	17	53.39	1	54.70	53.00	16	6,428	0.25%
2018/05/22	7	54.99	16	54.56	55.00	-9	6,283	-0.14%
2018/05/21	3	52.80	1	52.90	52.90	2	6,174	0.03%
2018/05/18	5	52.64	0	0.00	52.60	5	6,224	0.08%
2018/05/17	7	53.09	0	0.00	52.90	7	6,265	0.11%
2018/05/16	3	52.47	0	0.00	52.60	3	6,237	0.05%
2018/05/15	3	51.77	0	0.00	52.50	3	6,262	0.05%
2018/05/14	103	51.66	3	52.17	52.10	100	6,321	1.58%	大買/
2018/05/11	25	53.12	0	0.00	53.10	25	6,128	0.41%
2018/05/10	13	52.82	0	0.00	52.90	13	6,085	0.21%
2018/05/09	34	52.51	0	0.00	52.40	34	6,061	0.56%
2018/05/08	27	52.80	1	53.00	52.80	26	5,986	0.43%
2018/05/07	2	52.90	0	0.00	53.10	2	5,960	0.03%
2018/05/04	2	52.40	0	0.00	52.80	2	6,008	0.03%
2018/05/03	23	53.13	0	0.00	52.70	23	5,975	0.38%
2018/05/02	7.2	53.90	0	0.00	53.60	7.2	5,918	0.12%
2018/04/30	10	53.98	10	54.20	54.10	0	5,901	0.00%
2018/04/27	8	54.31	2	54.10	54.00	6	5,889	0.10%
2018/04/26	3	54.20	1	54.20	54.10	2	5,912	0.03%
2018/04/24	1	54.10	1	54.70	54.30	0	6,050	0.00%
2018/04/23	8	54.00	1	54.10	54.10	7	6,067	0.12%
2018/04/20	15	54.05	0	0.00	54.00	15	6,073	0.25%
2018/04/19	13	54.68	3	54.30	54.90	10	6,037	0.17%
2018/04/18	36	53.24	5	53.50	53.20	31	6,000	0.52%
2018/04/17	63	53.93	0	0.00	53.80	63	5,909	1.07%
2018/04/16	47	55.16	1	55.10	55.10	46	5,814	0.79%
2018/04/13	44	56.23	0	0.00	56.10	44	5,810	0.76%
2018/04/12	23	56.90	3	57.60	56.80	20	5,691	0.35%
2018/04/11	11	57.66	0	0.00	57.50	11	5,664	0.19%
2018/04/10	26	57.70	0	0.00	57.70	26	5,708	0.46%
2018/04/09	16.4	58.08	0	0.00	58.00	16.4	5,816	0.28%
2018/04/03	4	58.35	2	58.30	58.30	2	5,761	0.03%
2018/03/31	0	0.00	5	59.30	59.10	-5	5,829	-0.09%
2018/03/29	32.2	58.80	0	0.00	58.80	32.2	5,799	0.55%
2018/03/28	32	59.11	0	0.00	59.20	32	5,701	0.56%
2018/03/27	33	59.66	2	59.70	59.80	31	5,629	0.55%
2018/03/26	0	0.00	30	60.20	60.20	-30	5,516	-0.54%
2018/03/23	1	59.80	0	0.00	60.00	1	5,522	0.02%
2018/03/22	1	61.60	0	0.00	61.10	1	5,515	0.02%
2018/03/19	0	0.00	2	60.90	61.00	-2	5,695	-0.04%
2018/03/13	0	0.00	1	60.00	60.20	-1	5,968	-0.02%
2018/03/12	5	59.50	0	0.00	60.00	5	6,021	0.08%
2018/03/08	9	58.99	2	58.90	58.90	7	6,304	0.11%
2018/03/07	10	58.95	0	0.00	58.70	10	6,411	0.16%
2018/03/05	2	59.35	0	0.00	59.30	2	7,039	0.03%
2018/03/01	1	58.90	0	0.00	58.80	1	7,068	0.01%
2018/02/27	1	59.80	0	0.00	59.60	1	7,023	0.01%
2018/02/26	1	59.80	0	0.00	59.70	1	7,023	0.01%
2018/02/22	10	59.50	0	0.00	59.70	10	7,231	0.14%
2018/02/12	13	58.50	0	0.00	58.50	13	7,319	0.18%
2018/02/09	14	57.94	0	0.00	59.20	14	7,333	0.19%
2018/02/07	33.1	60.02	0	0.00	59.40	33.1	7,980	0.41%
2018/02/06	50	60.34	7	60.40	60.00	43	7,904	0.54%
2018/02/05	10	63.00	0	0.00	62.90	10	7,733	0.13%
2018/02/02	0.3	64.00	0	0.00	64.00	0.3	7,677	0.00%
2018/01/31	3	63.03	1	63.60	63.50	2	7,684	0.03%
2018/01/30	8	64.06	0	0.00	63.70	8	7,633	0.10%
2018/01/25	0	0.00	7	64.79	64.90	-7	7,547	-0.09%
2018/01/24	0	0.00	31	63.90	64.20	-31	7,498	-0.41%
2018/01/22	1	65.00	0	0.00	65.00	1	7,403	0.01%
2018/01/19	2	64.80	4	65.00	65.00	-2	7,349	-0.03%
2018/01/18	0	0.00	36	64.82	64.60	-36	7,260	-0.50%
2018/01/17	11	63.09	1	63.10	63.70	10	7,178	0.14%
2018/01/15	0	0.00	16	62.70	62.80	-16	7,075	-0.23%
2018/01/11	2	61.45	0	0.00	62.10	2	7,129	0.03%
2018/01/10	1	61.80	0	0.00	61.90	1	7,126	0.01%
2018/01/09	13	61.09	0	0.00	61.50	13	7,115	0.18%
2018/01/03	0	0.00	1	62.40	62.60	-1	7,163	-0.01%