廣達 (2382)-大昌券商分點個股進出

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
261.5
漲跌
▲4.0
漲幅
+1.55%
成交量
15,442張
產業
上市電腦週邊類股
1998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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	14	260.43	24	261.56	261.50	-10	40,266	-0.02%
2024/04/26	49	260.70	34.4	262.53	257.50	14.6	41,660	0.04%
2024/04/25	38.3	255.61	74	257.14	255.50	-35.7	42,404	-0.08%
2024/04/24	7.2	257.08	52.7	255.91	260.50	-45.5	42,268	-0.11%
2024/04/23	8	235.75	9.1	236.31	237.00	-1.1	42,264	0.00%
2024/04/22	43	234.22	10	232.10	230.00	33	42,290	0.08%
2024/04/19	63.3	243.83	14.2	244.77	241.50	49.1	42,480	0.12%
2024/04/18	31.2	250.28	12.1	251.62	250.50	19.1	42,755	0.04%
2024/04/17	50	251.07	21.2	253.73	254.50	28.9	42,926	0.07%
2024/04/16	209.6	249.91	23.1	252.06	249.50	186.5	42,631	0.44%	大買/鉅額交易
2024/04/15	73	263.48	24	262.50	261.00	49	42,525	0.12%
2024/04/12	76	273.63	20	275.17	271.00	55.9	42,194	0.13%
2024/04/11	35.1	283.51	65.5	285.45	284.50	-30.4	41,905	-0.07%
2024/04/10	40.2	285.23	5.6	285.58	282.00	34.6	41,815	0.08%
2024/04/09	22.8	288.01	17.1	289.24	287.00	5.8	41,642	0.01%
2024/04/08	48.5	292.69	38.5	294.81	291.50	10	41,704	0.02%
2024/04/03	50.5	292.27	29	293.40	293.50	21.5	41,887	0.05%
2024/04/02	66	293.99	91.6	295.03	298.00	-25.6	41,317	-0.06%
2024/04/01	85.3	289.21	57	287.75	282.50	28.3	40,260	0.07%
2024/03/29	75.3	289.00	80.3	290.93	293.50	-5	39,443	-0.01%
2024/03/28	38.9	267.98	72.5	266.36	280.00	-33.6	37,594	-0.09%
2024/03/27	7	254.64	8.3	254.49	257.50	-1.3	36,650	0.00%
2024/03/26	18	255.94	46	256.14	254.00	-28	37,417	-0.07%
2024/03/25	23	256.09	11	256.09	255.00	12	37,942	0.03%
2024/03/22	16.1	258.10	33	259.55	257.50	-17	38,520	-0.04%
2024/03/21	19	255.00	47.3	255.41	254.50	-28.3	38,256	-0.07%
2024/03/20	64.1	251.98	52	257.23	249.00	12.1	38,219	0.03%
2024/03/19	32.1	256.07	23	256.83	257.00	9.1	37,796	0.02%
2024/03/18	53.5	258.64	329	264.15	255.00	-275.5	37,643	-0.73%	大賣/鉅額交易
2024/03/15	23.1	248.69	49.6	252.51	257.50	-26.5	37,048	-0.07%
2024/03/14	20.1	244.09	20	244.55	243.50	0.1	36,248	0.00%
2024/03/13	32.1	251.67	19.1	251.10	250.50	13.1	36,335	0.04%
2024/03/12	9.1	253.28	51.1	254.00	254.50	-42	36,203	-0.12%
2024/03/11	42.2	245.92	85	248.75	249.50	-42.8	35,833	-0.12%
2024/03/08	31	241.74	10	243.20	241.50	21	35,512	0.06%
2024/03/07	24.3	243.48	17	242.00	240.50	7.3	35,529	0.02%
2024/03/06	12.5	245.28	14	245.43	246.50	-1.5	35,638	0.00%
2024/03/05	7	243.15	39.1	244.00	245.00	-32.1	36,225	-0.09%
2024/03/04	32	240.52	33	239.76	239.00	-1	36,395	0.00%
2024/03/01	12	235.33	11.1	236.33	237.00	0.9	36,524	0.00%
2024/02/29	119.3	229.40	10	231.65	232.00	109.3	36,927	0.30%	大買/鉅額交易
2024/02/27	59.6	235.30	11.5	234.84	232.50	48	36,961	0.13%
2024/02/26	10	240.40	14.1	240.43	241.00	-4.1	37,026	-0.01%
2024/02/23	35	243.78	44	246.07	241.00	-9.1	37,456	-0.02%
2024/02/22	26.2	243.80	63.5	243.59	243.50	-37.4	37,689	-0.10%
2024/02/21	227.6	237.95	33.5	236.94	236.00	194.1	37,476	0.52%	大買/鉅額交易
2024/02/20	38	242.08	28	242.66	242.50	10	37,359	0.03%
2024/02/19	33	244.00	31.3	242.68	241.50	1.7	37,447	0.00%
2024/02/16	64.6	252.85	14.5	253.80	248.50	50.2	37,507	0.13%
2024/02/15	72.1	267.76	86.5	268.36	266.50	-14.4	36,674	-0.04%
2024/02/05	13.4	254.15	13.5	254.43	255.00	-0.1	36,741	0.00%
2024/02/02	12	250.79	34.2	250.47	253.00	-22.2	36,663	-0.06%
2024/02/01	24.1	243.31	10.5	242.91	243.00	13.6	36,745	0.04%
2024/01/31	33.1	247.35	17	249.53	247.00	16.1	37,348	0.04%
2024/01/30	14.1	251.87	42.3	252.14	253.00	-28.2	37,198	-0.08%
2024/01/29	5	244.80	7	245.21	245.50	-2	37,025	-0.01%
2024/01/26	58	245.01	44.1	242.34	242.00	13.9	37,294	0.04%
2024/01/25	51.1	251.44	62	251.35	249.00	-11	37,652	-0.03%
2024/01/24	17.1	252.06	13.3	251.30	250.00	3.8	37,883	0.01%
2024/01/23	20	251.90	29.1	253.05	252.50	-9.1	38,673	-0.02%
2024/01/22	94.5	254.24	97.4	255.79	253.50	-2.9	38,397	-0.01%
2024/01/19	53	234.98	99.2	234.95	240.00	-46.2	37,353	-0.12%
2024/01/18	41.2	223.95	13	221.38	221.50	28.2	36,647	0.08%
2024/01/17	17.3	229.45	52.2	231.33	228.50	-35	36,773	-0.10%
2024/01/16	17	227.32	16.3	228.04	228.00	0.7	36,950	0.00%
2024/01/15	33.1	230.09	40.4	228.84	226.50	-7.3	37,286	-0.02%
2024/01/12	42.8	229.02	61.4	227.85	231.00	-18.6	38,006	-0.05%
2024/01/11	55	220.30	56.7	222.86	224.00	-1.7	37,948	0.00%
2024/01/10	4	218.13	26	217.79	218.00	-22	38,855	-0.06%
2024/01/09	33.1	218.11	36	222.17	216.00	-2.9	39,217	-0.01%
2024/01/08	15.1	215.50	8	215.19	214.00	7.1	39,229	0.02%
2024/01/05	14.1	218.33	13.6	218.00	215.50	0.5	40,263	0.00%
2024/01/04	13	217.35	20	218.54	219.00	-7	40,867	-0.02%
2024/01/03	16.1	212.51	16	213.59	214.00	0.1	41,715	0.00%
2024/01/02	52.7	216.85	18	216.19	214.00	34.7	42,292	0.08%
2023/12/29	41	223.97	73.7	224.18	224.50	-32.7	42,257	-0.08%
2023/12/28	23.6	217.18	27.5	217.17	217.00	-3.9	42,155	-0.01%
2023/12/27	32.6	215.42	3	215.83	215.50	29.6	42,630	0.07%
2023/12/26	30	215.17	13.4	216.04	216.00	16.6	43,969	0.04%
2023/12/25	4	215.88	7	216.07	215.50	-3	45,127	-0.01%
2023/12/22	12.2	216.95	17.1	216.86	215.00	-5	45,356	-0.01%
2023/12/21	37.1	211.68	43.5	213.96	215.50	-6.4	45,488	-0.01%
2023/12/20	33.2	209.84	92.6	208.66	210.00	-59.4	45,034	-0.13%
2023/12/19	33.6	205.43	52.7	208.32	203.50	-19.1	44,692	-0.04%
2023/12/18	6	200.75	8.1	203.57	203.00	-2.1	44,686	0.00%
2023/12/15	15.6	204.20	16	205.69	202.50	-0.4	45,160	0.00%
2023/12/14	9	203.83	16.3	204.60	205.50	-7.3	45,308	-0.02%
2023/12/13	17.1	202.32	13.1	203.03	201.00	4	45,566	0.01%
2023/12/12	24.1	202.60	7.3	202.54	201.00	16.8	45,871	0.04%
2023/12/11	25	204.66	47	205.50	204.00	-22	46,314	-0.05%
2023/12/08	33.2	203.33	41.7	204.24	203.00	-8.6	46,572	-0.02%
2023/12/07	26	198.83	41.2	200.89	201.00	-15.2	47,016	-0.03%
2023/12/06	19.4	199.70	24.3	199.98	199.50	-4.9	48,189	-0.01%
2023/12/05	14.1	194.21	9	194.83	195.00	5.1	48,621	0.01%
2023/12/04	7.1	198.73	11	199.55	197.50	-3.9	48,704	-0.01%
2023/12/01	63	199.93	23	200.28	200.00	40	49,043	0.08%
2023/11/30	26.4	198.72	41.1	200.11	203.00	-14.7	48,994	-0.03%
2023/11/29	27.3	198.96	26	200.35	201.00	1.3	48,815	0.00%
2023/11/28	17.4	196.19	35	196.74	197.00	-17.6	49,137	-0.04%
2023/11/27	73.2	196.92	14	195.96	196.50	59.2	49,772	0.12%
2023/11/24	28.3	202.74	16.1	201.34	203.50	12.2	49,837	0.02%
2023/11/23	30.7	205.57	12	207.42	203.50	18.7	50,221	0.04%
2023/11/22	47.5	210.06	10	209.95	208.50	37.5	51,248	0.07%
2023/11/21	16.1	217.03	34.7	216.92	217.50	-18.7	52,538	-0.04%
2023/11/20	7.9	211.84	25	210.68	212.00	-17.1	54,396	-0.03%
2023/11/17	14.2	208.84	8.4	210.24	208.50	5.8	55,046	0.01%
2023/11/16	27.4	209.55	36	211.99	208.50	-8.6	56,500	-0.02%
2023/11/15	18.1	213.86	49.2	215.05	209.00	-31.1	57,346	-0.05%
2023/11/14	29.3	207.23	23.1	208.67	208.50	6.2	59,181	0.01%
2023/11/13	81.7	208.71	44	207.88	206.00	37.7	61,085	0.06%
2023/11/10	33.1	213.97	17.5	213.74	213.50	15.6	62,131	0.03%
2023/11/09	53.3	217.42	18.2	216.95	219.00	35.1	63,371	0.06%
2023/11/08	27.8	214.74	105.3	213.78	215.00	-77.5	65,202	-0.12%	大賣/
2023/11/07	8.2	204.46	38	205.05	204.00	-29.8	65,861	-0.05%
2023/11/06	51.1	203.97	26.2	204.40	205.50	25	67,393	0.04%
2023/11/03	53	201.06	21.1	201.76	200.00	31.9	68,690	0.05%
2023/11/02	19	201.24	64.2	201.65	201.00	-45.2	70,203	-0.06%
2023/11/01	20.2	190.27	55.1	190.09	191.00	-34.9	71,524	-0.05%
2023/10/31	77.9	198.55	39	201.64	189.00	38.9	73,097	0.05%
2023/10/30	12	205.00	22.1	207.07	206.00	-10.1	74,682	-0.01%
2023/10/27	12	203.96	19	203.61	203.00	-7	76,422	-0.01%
2023/10/26	47.4	202.08	21	203.57	202.50	26.4	77,922	0.03%
2023/10/25	41.2	210.24	33	210.50	210.50	8.2	78,753	0.01%
2023/10/24	39.1	204.27	54	205.48	209.00	-14.9	79,765	-0.02%
2023/10/23	30.1	203.15	24	203.52	200.50	6.1	80,983	0.01%
2023/10/20	43.6	202.06	34.1	203.39	204.50	9.5	82,915	0.01%
2023/10/19	28.2	207.72	33.2	207.87	208.50	-5	83,516	-0.01%
2023/10/18	49.2	213.04	37.2	212.14	209.50	12	84,971	0.01%
2023/10/17	23	221.96	43.1	224.32	221.50	-20.1	85,014	-0.02%
2023/10/16	33.6	223.21	22	223.64	221.50	11.6	85,546	0.01%
2023/10/13	110.1	227.40	74.2	226.44	226.00	35.9	86,697	0.04%	大買/
2023/10/12	83.3	238.69	55	239.59	238.00	28.3	86,393	0.03%
2023/10/11	95.3	249.39	73.2	253.22	238.00	22.2	87,840	0.03%
2023/10/06	37.2	253.56	60.2	253.95	254.50	-23	88,426	-0.03%
2023/10/05	41.2	250.02	15.4	250.71	249.50	25.8	89,090	0.03%
2023/10/04	35.5	244.58	32.1	248.01	250.50	3.4	89,611	0.00%
2023/10/03	29	252.20	30	252.97	248.50	-1	89,389	0.00%
2023/10/02	76	253.59	113.3	252.53	254.50	-37.2	89,443	-0.04%	大賣/
2023/09/28	106.1	239.23	119.6	239.67	239.50	-13.5	88,794	-0.02%	大買/大賣/
2023/09/27	19.1	225.18	45.1	226.86	230.00	-26	88,251	-0.03%
2023/09/26	67.2	226.26	38.1	223.37	221.50	29.1	89,321	0.03%
2023/09/25	58.4	226.13	59.4	226.68	226.00	-1	89,730	0.00%
2023/09/22	41.1	220.67	48	224.63	227.50	-6.9	90,057	-0.01%
2023/09/21	17.4	216.69	16	216.47	219.00	1.4	89,695	0.00%
2023/09/20	60.6	220.82	52	224.21	218.50	8.6	89,452	0.01%
2023/09/19	15.7	221.07	13	221.96	219.00	2.7	89,328	0.00%
2023/09/18	40.3	224.50	25	222.60	222.50	15.3	89,526	0.02%
2023/09/15	14.2	234.55	27.4	235.64	233.00	-13.3	89,805	-0.01%
2023/09/14	28.3	234.46	26.2	234.68	235.00	2.1	90,100	0.00%
2023/09/13	38	225.05	71.1	225.42	228.50	-33.1	89,894	-0.04%
2023/09/12	68.2	223.89	28.5	224.39	224.00	39.7	90,275	0.04%
2023/09/11	89.5	229.48	103	226.27	228.00	-13.5	90,321	-0.01%	大賣/
2023/09/08	58.1	247.03	19.1	246.47	242.00	39	89,396	0.04%
2023/09/07	26	250.19	21.3	251.46	252.00	4.7	89,743	0.01%
2023/09/06	37	251.65	67	251.29	254.00	-30	90,599	-0.03%
2023/09/05	53.1	242.81	65	244.19	245.00	-11.9	91,085	-0.01%
2023/09/04	48.2	241.00	40	241.83	246.00	8.2	91,314	0.01%
2023/09/01	149.4	248.34	89	242.18	240.50	60.4	91,706	0.07%	大買/
2023/08/31	42	245.89	103	249.88	253.50	-61	91,236	-0.07%	大賣/
2023/08/30	42.2	249.86	33	251.30	248.50	9.2	90,591	0.01%
2023/08/29	43	243.97	55.1	243.28	244.50	-12.1	90,942	-0.01%
2023/08/28	62.2	238.50	36	238.19	238.00	26.2	90,549	0.03%
2023/08/25	90.6	248.00	43	247.00	244.00	47.6	89,971	0.05%
2023/08/24	147.1	270.80	122.2	271.61	262.50	24.9	89,193	0.03%	大買/大賣/
2023/08/23	13.1	258.16	11.2	259.46	262.00	1.9	87,260	0.00%
2023/08/22	55.2	261.76	99.1	261.77	258.50	-43.9	87,016	-0.05%
2023/08/21	152.2	254.95	123	253.47	250.50	29.2	85,971	0.03%	大買/大賣/
2023/08/18	247.4	263.26	179.1	255.48	256.00	68.3	84,870	0.08%	大買/大賣/
2023/08/17	78.6	269.49	80.3	271.26	272.50	-1.7	82,775	0.00%
2023/08/16	140.3	259.25	158.5	257.66	270.00	-18.1	80,862	-0.02%	大買/大賣/
2023/08/15	246	249.24	261	249.95	246.50	-15	79,538	-0.02%	大買/大賣/
2023/08/14	104.1	234.29	116.3	235.77	239.00	-12.2	78,326	-0.02%	大買/大賣/
2023/08/11	104.7	221.25	145.5	222.19	223.50	-40.8	76,339	-0.05%	大買/大賣/
2023/08/10	130.2	215.10	106	212.67	210.50	24.2	75,438	0.03%	大買/大賣/
2023/08/09	104.8	234.05	83.5	236.16	233.50	21.3	74,419	0.03%	大買/
2023/08/08	239.4	243.00	230.2	241.38	240.00	9.2	73,812	0.01%	大買/大賣/
2023/08/07	126.6	232.88	181	233.95	242.00	-54.4	71,937	-0.08%	大買/大賣/
2023/08/04	118.5	216.14	113	214.95	220.00	5.5	69,993	0.01%	大買/大賣/
2023/08/02	146.8	225.18	86	228.67	213.50	60.8	67,966	0.09%	大買/
2023/08/01	68.5	233.57	85.3	230.80	237.00	-16.8	65,423	-0.03%
2023/07/31	136.7	252.36	103.3	258.17	238.50	33.4	63,535	0.05%	大買/大賣/
2023/07/28	115	256.59	135.1	256.26	264.50	-20.1	61,693	-0.03%	大買/大賣/
2023/07/27	150.5	261.05	104.3	262.37	252.50	46.2	60,469	0.08%	大買/大賣/
2023/07/26	92.8	254.42	105.1	254.36	258.50	-12.3	59,344	-0.02%	大賣/
2023/07/25	128.4	258.52	122	258.42	248.50	6.4	57,365	0.01%	大買/大賣/
2023/07/24	105	238.89	99.1	239.27	248.50	5.9	54,899	0.01%	大買/
2023/07/21	123.3	215.90	106.1	215.47	226.00	17.2	53,038	0.03%	大買/大賣/
2023/07/20	24	203.92	69.4	205.42	211.00	-45.4	50,949	-0.09%
2023/07/19	18.8	203.63	20.2	201.95	198.00	-1.4	49,580	0.00%
2023/07/18	37.1	201.90	30.1	202.94	201.50	7	48,483	0.01%
2023/07/17	57.1	196.92	56.1	198.13	196.00	1	46,854	0.00%
2023/07/14	79.2	199.15	61.1	197.49	198.00	18.1	46,301	0.04%
2023/07/13	26.6	198.75	25	200.64	195.00	1.6	43,961	0.00%
2023/07/12	46.2	185.59	50	181.96	187.50	-3.9	42,336	-0.01%
2023/07/11	26.2	171.46	44.2	170.93	173.00	-18	41,377	-0.04%
2023/07/10	64	162.20	106	160.95	162.50	-42	40,607	-0.10%	大賣/
2023/07/07	23	162.09	14	162.36	160.50	9	40,324	0.02%
2023/07/06	36.1	166.02	21	165.88	165.00	15.1	39,670	0.04%
2023/07/05	18.3	167.19	24	168.42	169.50	-5.7	38,862	-0.01%
2023/07/04	182	166.34	125	165.76	170.50	57	38,150	0.15%	大買/大賣/
2023/07/03	19	160.55	15.1	161.48	160.50	3.9	36,644	0.01%
2023/06/30	9	147.45	14.5	150.62	152.00	-5.5	35,650	-0.02%
2023/06/29	8	145.38	17.1	145.83	146.50	-9.1	34,853	-0.03%
2023/06/28	78	144.21	98.5	145.44	144.00	-20.5	34,515	-0.06%
2023/06/27	32.7	141.06	13.6	141.14	141.50	19.1	34,041	0.06%
2023/06/26	14.3	145.96	62	147.94	146.50	-47.7	33,402	-0.14%
2023/06/21	12.2	150.20	14.4	149.65	151.50	-2.2	32,802	-0.01%
2023/06/20	16.4	145.49	13	145.92	145.00	3.4	31,932	0.01%
2023/06/19	31	147.11	35	148.31	150.00	-4	31,097	-0.01%
2023/06/16	12.2	146.57	6	147.33	149.00	6.2	30,599	0.02%
2023/06/15	17.5	145.63	24	145.25	147.00	-6.5	29,704	-0.02%
2023/06/14	34.7	139.34	18	138.92	140.00	16.7	28,915	0.06%
2023/06/13	82.2	137.04	22	136.05	138.00	60.1	28,425	0.21%
2023/06/12	105	132.89	97.3	133.51	129.00	7.8	27,351	0.03%	大買/
2023/06/09	29	128.43	35	128.06	131.50	-6	26,069	-0.02%
2023/06/08	15	120.53	14	121.57	120.00	1	24,925	0.00%
2023/06/07	23	123.80	24.2	122.87	125.00	-1.2	24,375	0.00%
2023/06/06	14	116.64	18	118.03	118.50	-4	23,329	-0.02%
2023/06/05	2	116.99	3	117.17	117.00	-1	22,912	0.00%
2023/06/02	20.2	117.89	20.5	118.91	118.00	-0.3	22,448	0.00%
2023/06/01	5.5	114.14	6	114.75	115.00	-0.5	21,303	0.00%
2023/05/31	109	117.02	110	117.65	116.50	-1	20,850	0.00%	大買/大賣/
2023/05/30	20	117.88	16	117.69	115.00	4	19,902	0.02%
2023/05/29	15.1	114.27	6.2	114.52	114.00	8.9	18,759	0.05%
2023/05/26	17	116.18	11.2	116.54	115.50	5.9	18,208	0.03%
2023/05/25	16	112.38	17.3	112.30	113.50	-1.3	17,433	-0.01%
2023/05/24	8	105.69	4	106.88	105.50	4	16,667	0.02%
2023/05/23	6.2	105.42	8	105.94	107.00	-1.8	16,366	-0.01%
2023/05/22	19	105.82	8	106.00	106.00	11	15,908	0.07%
2023/05/19	11.3	107.73	64.3	108.22	109.00	-53	15,394	-0.34%
2023/05/18	4	101.63	11.3	102.06	102.50	-7.3	14,591	-0.05%
2023/05/17	10.3	99.71	11	100.62	100.50	-0.7	14,096	0.00%
2023/05/16	18	100.72	25	100.84	101.00	-7	13,567	-0.05%
2023/05/15	12	99.37	18	98.01	97.60	-6	12,703	-0.05%
2023/05/12	2	99.75	38.6	99.51	101.50	-36.6	11,907	-0.31%
2023/05/11	1	92.10	8	92.43	92.30	-7	10,758	-0.07%
2023/05/10	1	91.80	0	0.00	91.70	1	10,579	0.01%
2023/05/09	4	92.18	205	92.70	91.80	-201	10,482	-1.92%	大賣/鉅額交易
2023/05/08	3	89.70	5	90.46	90.40	-2	10,272	-0.02%
2023/05/05	2.2	89.56	4	89.45	89.60	-1.8	10,114	-0.02%
2023/05/04	1	89.30	2	89.10	89.00	-1	9,936	-0.01%
2023/05/03	2	88.35	7	89.00	89.30	-5	9,740	-0.05%
2023/05/02	5	88.42	29.6	89.20	89.60	-24.6	9,567	-0.26%
2023/04/28	1	85.20	12	85.68	85.90	-11	9,161	-0.12%
2023/04/27	0	0.00	6	84.75	85.30	-6	9,114	-0.07%
2023/04/26	3	82.90	2	82.70	83.10	1	9,007	0.01%
2023/04/25	15	83.39	2	83.55	83.70	13	8,884	0.15%
2023/04/24	2	84.10	4	84.33	85.00	-2	8,765	-0.02%
2023/04/21	3	85.00	5	84.53	84.30	-2	8,678	-0.02%
2023/04/20	5	85.62	3	85.80	85.50	2	8,588	0.02%
2023/04/19	4	86.23	20	85.78	86.00	-16	8,544	-0.19%
2023/04/18	1	82.40	4	82.08	82.60	-3	8,126	-0.04%
2023/04/17	5	80.94	2	80.75	81.30	3	8,029	0.04%
2023/04/14	33.6	81.67	2	81.90	81.80	31.6	7,858	0.40%
2023/04/13	5.6	89.50	112	89.31	89.30	-106.4	7,331	-1.45%	大賣/鉅額交易
2023/04/12	1	89.80	1.2	90.42	90.90	-0.2	7,028	0.00%
2023/04/10	0	0.00	4.5	89.71	89.90	-4.5	6,702	-0.07%
2023/04/07	2.5	89.42	4	90.00	89.80	-1.5	6,592	-0.02%
2023/04/06	2.2	89.20	3.8	89.77	89.90	-1.6	6,459	-0.03%
2023/03/30	1.2	88.08	2	88.95	89.00	-0.8	6,513	-0.01%
2023/03/29	0	0.00	2	87.85	88.00	-2	6,808	-0.03%
2023/03/28	0	0.00	2	87.40	87.30	-2	7,121	-0.03%
2023/03/27	111	87.45	0	0.00	87.50	111	7,343	1.51%	大買/鉅額交易
2023/03/24	5	87.00	4.1	87.13	87.50	0.9	7,684	0.01%
2023/03/23	2	84.80	2	85.45	85.30	0	7,517	0.00%
2023/03/22	0.6	85.00	6	85.05	85.00	-5.4	7,428	-0.07%
2023/03/21	0	0.00	5.3	84.24	83.80	-5.3	7,359	-0.07%
2023/03/20	3	83.17	2	83.20	83.20	1	7,351	0.01%
2023/03/17	1	82.70	4	83.50	83.20	-3	7,349	-0.04%
2023/03/16	1	82.70	3	82.70	82.80	-2	7,259	-0.03%
2023/03/14	1	81.60	4	81.83	81.20	-3	7,198	-0.04%
2023/03/13	1	80.30	14	80.91	81.60	-13	7,218	-0.18%
2023/03/10	7	81.19	3	81.37	81.50	4	7,185	0.06%
2023/03/09	1	82.00	1	82.10	82.20	0	7,165	0.00%
2023/03/08	1	81.60	1	81.80	81.90	0	7,217	0.00%
2023/03/07	1	81.80	3	81.87	82.00	-2	7,217	-0.03%
2023/03/06	1	81.00	10	81.82	81.70	-9	7,246	-0.12%
2023/03/03	2.2	80.69	4	80.90	80.60	-1.8	7,264	-0.03%
2023/03/02	9	79.76	5	80.50	80.50	4	7,327	0.05%
2023/03/01	2	79.15	3	79.83	79.80	-1	7,324	-0.01%
2023/02/24	0	0.00	9.4	80.77	80.10	-9.4	7,308	-0.13%
2023/02/23	3	79.43	3	80.07	80.10	0	7,209	0.00%
2023/02/22	11	78.39	4	79.08	79.20	7	7,261	0.10%
2023/02/21	0	0.00	2	80.15	79.90	-2	7,343	-0.03%
2023/02/20	0	0.00	11	79.55	79.60	-11	7,424	-0.15%
2023/02/17	4	78.78	1	78.90	78.90	3	7,543	0.04%
2023/02/16	1	79.10	2	79.25	78.90	-1	7,849	-0.01%
2023/02/15	0	0.00	3	78.90	78.50	-3	7,964	-0.04%
2023/02/14	1	78.40	2	78.75	78.80	-1	7,991	-0.01%
2023/02/13	0	0.00	0.1	78.10	77.70	-0.1	8,026	0.00%
2023/02/10	0	0.00	1	77.30	77.60	-1	8,106	-0.01%
2023/02/09	1	77.60	0.1	77.60	77.50	0.9	8,126	0.01%
2023/02/08	4	77.50	0	0.00	77.50	4	8,176	0.05%
2023/02/07	0	0.00	3	77.63	77.80	-3	8,180	-0.04%
2023/02/06	0	0.00	7	76.80	76.40	-7	8,210	-0.09%
2023/02/03	1.2	76.13	0	0.00	76.10	1.2	8,282	0.01%
2023/02/02	0	0.00	1	76.40	76.50	-1	8,302	-0.01%
2023/02/01	0	0.00	1	76.10	75.90	-1	8,287	-0.01%
2023/01/31	6	75.65	0	0.00	74.70	6	8,321	0.07%
2023/01/30	0.2	75.60	3	76.23	76.30	-2.8	8,268	-0.03%
2023/01/17	1	74.20	13	74.68	75.00	-12	8,206	-0.15%
2023/01/16	0	0.00	2	74.40	74.10	-2	8,183	-0.02%
2023/01/13	1	74.10	2	73.95	73.90	-1	8,184	-0.01%
2023/01/12	0	0.00	3	73.90	73.50	-3	8,308	-0.04%
2023/01/11	1	73.60	0	0.00	73.60	1	8,381	0.01%
2023/01/10	1	73.90	1	74.00	74.00	0	8,503	0.00%
2023/01/09	1	73.40	5	73.10	73.60	-4	8,609	-0.05%
2023/01/06	3	71.63	1	71.70	71.80	2	8,552	0.02%
2023/01/05	5	71.10	0	72.00	71.20	5	8,603	0.06%
2023/01/04	1.1	72.38	0	0.00	72.10	1.1	8,605	0.01%
2022/12/30	0	0.00	5.2	72.46	72.30	-5.2	8,663	-0.06%
2022/12/27	0	0.00	6	71.43	71.70	-6	8,751	-0.07%
2022/12/26	1	71.50	5	71.00	71.70	-4	8,803	-0.05%
2022/12/23	2	70.90	0	0.00	71.20	2	8,873	0.02%
2022/12/22	0	0.00	9	71.64	71.90	-9	8,940	-0.10%
2022/12/21	1	69.50	0	0.00	70.50	1	8,701	0.01%
2022/12/20	9	70.57	0	0.00	70.20	9	8,334	0.11%
2022/12/19	0	0.00	3	72.00	72.40	-3	8,000	-0.04%
2022/12/16	4	70.93	5	71.44	72.00	-1	7,698	-0.01%
2022/12/14	0	0.00	2	72.75	72.80	-2	7,445	-0.03%
2022/12/13	2.1	71.95	0	0.00	72.10	2.1	7,502	0.03%
2022/12/12	7	71.87	0	0.00	72.50	7	7,526	0.09%
2022/12/08	5	72.00	0	0.00	71.90	5	7,697	0.06%
2022/12/07	4	71.75	1	71.70	71.50	3	7,722	0.04%
2022/12/06	0.2	72.40	1	72.60	72.50	-0.9	7,730	-0.01%
2022/12/05	2.1	73.50	1	72.70	73.60	1.1	7,726	0.01%
2022/12/01	5	72.04	6	72.10	72.20	-1	7,641	-0.01%
2022/11/30	1	71.60	0	0.00	71.60	1	7,637	0.01%
2022/11/29	0.1	71.10	0	0.00	71.50	0.1	7,630	0.00%
2022/11/28	1.4	70.59	0	0.00	70.50	1.4	7,622	0.02%
2022/11/25	3.2	71.31	1	71.10	71.00	2.2	7,622	0.03%
2022/11/24	1.1	72.10	2	72.05	72.10	-1	7,618	-0.01%
2022/11/23	1	70.90	0	0.00	70.70	1	7,575	0.01%
2022/11/22	1	70.10	0	0.00	70.60	1	7,590	0.01%
2022/11/21	1	70.80	0	0.00	70.50	1	7,604	0.01%
2022/11/18	1.5	71.70	1	71.80	71.50	0.5	7,580	0.01%
2022/11/17	2	70.40	2	70.80	70.90	0	7,510	0.00%
2022/11/16	5	71.86	0	0.00	71.30	5	7,410	0.07%
2022/11/15	1	72.00	1.2	72.18	72.40	-0.2	7,344	0.00%
2022/11/14	3	73.37	3	72.93	73.00	0	7,264	0.00%
2022/11/11	0	0.00	3	70.33	70.50	-3	7,022	-0.04%
2022/11/10	4	68.15	0	0.00	68.10	4	6,978	0.06%
2022/11/09	2.1	68.85	3	69.10	69.10	-0.9	7,106	-0.01%
2022/11/08	1	68.00	7	68.80	68.10	-6	7,302	-0.08%
2022/11/07	0	0.00	2	67.35	67.90	-2	7,224	-0.03%
2022/11/04	3.5	66.37	0	0.00	66.70	3.5	7,204	0.05%
2022/11/02	4	66.85	1	67.30	67.30	3	7,170	0.04%
2022/11/01	7	67.20	1	67.00	67.00	6	7,129	0.08%
2022/10/31	0.1	67.70	0	0.00	68.40	0.1	7,068	0.00%
2022/10/27	0.1	68.60	1	68.40	68.10	-0.9	7,145	-0.01%
2022/10/26	1	68.60	1	68.90	68.30	0	7,178	0.00%
2022/10/24	0.2	69.50	0	0.00	69.30	0.2	7,399	0.00%
2022/10/21	1	69.00	0	0.00	68.80	1	7,461	0.01%
2022/10/20	7.5	69.28	3	69.20	70.00	4.5	7,496	0.06%
2022/10/19	0	0.00	1	71.20	70.60	-1	7,375	-0.01%
2022/10/18	4	70.10	2	70.70	70.70	2	7,313	0.03%
2022/10/17	0	0.00	1	71.70	71.30	-1	7,241	-0.01%
2022/10/14	12	72.94	0	0.00	72.50	12	7,234	0.17%
2022/10/11	2.1	73.31	0	0.00	73.00	2.1	7,327	0.03%
2022/10/07	2	75.50	1	75.10	74.80	1	7,235	0.01%
2022/10/06	3	76.20	1	77.30	76.00	2	7,230	0.03%
2022/10/05	2	76.85	1	76.60	76.20	1	7,215	0.01%
2022/10/03	1	74.40	0	0.00	74.20	1	7,175	0.01%
2022/09/30	0.1	76.90	0	0.00	77.00	0.1	7,246	0.00%
2022/09/28	0	0.00	8	76.80	77.70	-8	7,308	-0.11%
2022/09/23	4	77.40	2	77.30	77.30	2	7,303	0.03%
2022/09/22	2.5	77.00	1	77.40	79.00	1.5	7,377	0.02%
2022/09/16	3	78.80	2	79.30	79.50	1	7,106	0.01%
2022/09/15	5	78.60	0	0.00	79.60	5	7,002	0.07%
2022/09/14	1	79.50	1	79.90	79.20	0	6,959	0.00%
2022/09/12	1	79.90	2	80.30	80.80	-1	6,924	-0.01%
2022/09/07	0.2	79.00	0	0.00	79.30	0.2	6,997	0.00%
2022/09/06	0	0.00	1	79.50	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	1	78.90	79.20	-1	6,969	-0.01%
2022/09/01	2	78.10	0	0.00	78.10	2	6,962	0.03%
2022/08/31	0	0.00	1	79.00	79.30	-1	6,922	-0.01%
2022/08/30	0.1	78.21	0	0.00	78.60	0.1	6,873	0.00%
2022/08/26	1	79.00	2	78.90	79.00	-1	6,886	-0.01%
2022/08/24	1	78.30	0	0.00	78.40	1	6,917	0.01%
2022/08/22	1	79.00	0	0.00	79.50	1	7,109	0.01%
2022/08/19	0	0.00	5	78.78	79.80	-5	7,120	-0.07%
2022/08/17	2	77.85	0	0.00	77.80	2	7,122	0.03%
2022/08/16	2	76.85	0	0.00	78.40	2	7,123	0.03%
2022/08/15	18	78.12	2	78.40	77.80	16	7,028	0.23%
2022/08/12	1	81.10	1	80.90	80.90	0	6,884	0.00%
2022/08/11	3	81.63	0	81.60	81.30	3	6,980	0.04%
2022/08/10	5	81.30	1	81.10	81.50	4	7,124	0.06%
2022/08/09	0.2	80.40	0	0.00	80.50	0.2	7,300	0.00%
2022/08/08	0	0.00	10	79.40	79.70	-10	7,586	-0.13%
2022/08/05	5	78.90	1	78.90	79.10	4	7,619	0.05%
2022/08/04	3	78.37	6	78.63	78.30	-3	7,636	-0.04%
2022/08/03	3	78.03	1	78.40	78.50	2	7,635	0.03%
2022/08/02	1	78.10	1	78.50	78.70	0	7,614	0.00%
2022/08/01	19	77.83	1	77.70	78.40	18	7,546	0.24%
2022/07/29	1.2	84.40	11	84.53	84.60	-9.8	7,400	-0.13%
2022/07/28	6	83.58	8.2	83.85	84.40	-2.2	7,262	-0.03%
2022/07/27	1	82.80	1	83.40	83.40	0	7,196	0.00%
2022/07/26	1	82.30	0	0.00	82.50	1	7,166	0.01%
2022/07/22	1	82.80	3	83.07	83.00	-2	7,161	-0.03%
2022/07/21	1	82.50	5	83.20	83.70	-4	7,118	-0.06%
2022/07/20	1	81.20	4	81.63	81.10	-3	7,113	-0.04%
2022/07/19	11	80.78	7	81.80	81.10	4	7,122	0.06%
2022/07/18	1	80.40	0	0.00	80.70	1	7,182	0.01%
2022/07/15	1	80.50	0	0.00	79.70	1	7,198	0.01%
2022/07/13	0	0.00	7	79.21	79.20	-7	7,323	-0.10%
2022/07/12	0	0.00	1	77.00	76.80	-1	7,326	-0.01%
2022/07/07	1	75.20	0	0.00	77.50	1	7,269	0.01%
2022/07/06	4	76.53	0	0.00	75.00	4	7,233	0.06%
2022/07/04	1	79.10	2	80.05	79.20	-1	7,258	-0.01%
2022/07/01	0	0.00	3	79.90	79.30	-3	7,319	-0.04%
2022/06/30	1	79.70	5	80.50	79.80	-4	7,404	-0.05%
2022/06/29	5	80.20	2	80.30	80.10	3	7,549	0.04%
2022/06/28	0	0.00	11.1	81.56	80.90	-11.1	7,659	-0.14%
2022/06/27	1	80.90	0	0.00	80.80	1	7,836	0.01%
2022/06/21	0	0.00	2	80.45	80.60	-2	7,842	-0.03%
2022/06/20	1	78.80	0	0.00	78.90	1	7,806	0.01%
2022/06/17	0.3	79.20	1	80.30	81.00	-0.8	7,831	-0.01%
2022/06/16	1	80.90	0.5	80.00	79.80	0.5	7,752	0.01%
2022/06/14	0	0.00	5	79.98	79.90	-5	7,954	-0.06%
2022/06/13	2	78.95	1	78.80	79.30	1	8,014	0.01%
2022/06/10	2	79.40	2	80.70	80.40	0	7,997	0.00%
2022/06/09	1	80.60	0	0.00	80.60	1	8,023	0.01%
2022/06/08	2	80.10	0	0.00	80.20	2	8,024	0.02%
2022/06/07	3	79.00	0	0.00	80.00	3	8,126	0.04%
2022/06/06	10	79.40	1	79.80	79.60	9	8,208	0.11%
2022/06/02	3	79.33	0	0.00	79.10	3	8,344	0.04%
2022/06/01	1	79.70	0	0.00	79.90	1	8,428	0.01%
2022/05/31	1	79.60	0	0.00	79.60	1	8,436	0.01%
2022/05/30	2	78.35	1	78.60	79.10	1	8,301	0.01%
2022/05/26	0.5	76.60	3	76.60	76.70	-2.5	8,252	-0.03%
2022/05/25	2	75.65	1	75.10	75.70	1	8,329	0.01%
2022/05/24	11	75.00	0	0.00	75.00	11	8,479	0.13%
2022/05/20	1	75.50	2	74.95	74.50	-1	8,389	-0.01%
2022/05/19	3	74.40	5	74.48	75.10	-2	8,312	-0.02%
2022/05/18	10.5	75.37	1	75.50	75.70	9.5	8,208	0.12%
2022/05/17	8	75.39	3	75.53	75.40	5	8,051	0.06%
2022/05/16	10.2	77.16	5	76.46	76.40	5.2	7,882	0.07%
2022/05/13	0	0.00	2	81.50	82.10	-2	7,582	-0.03%
2022/05/12	0	0.00	3	81.97	82.10	-3	7,552	-0.04%
2022/05/11	3	82.60	0	0.00	83.00	3	7,520	0.04%
2022/05/09	0	0.00	2	83.90	84.90	-2	7,633	-0.03%
2022/04/29	0.2	83.80	0	0.00	83.80	0.2	7,810	0.00%
2022/04/27	0	83.20	2	83.05	83.00	-2	7,975	-0.02%
2022/04/25	0	0.00	5	83.50	83.20	-5	7,981	-0.06%
2022/04/22	1	84.10	0	0.00	84.50	1	7,911	0.01%
2022/04/20	1	84.80	1	84.50	85.80	0	7,859	0.00%
2022/04/18	3	85.20	2	85.00	85.20	1	7,809	0.01%
2022/04/15	4	85.33	1	85.40	85.90	3	7,812	0.04%
2022/04/14	2	86.20	1	86.00	85.60	1	7,872	0.01%
2022/04/13	2	87.40	0	0.00	87.70	2	7,858	0.03%
2022/04/08	2	85.75	3	85.70	85.90	-1	7,892	-0.01%
2022/04/07	1	86.00	0	0.00	86.00	1	7,870	0.01%
2022/04/06	1	86.20	7	86.44	87.00	-6	7,908	-0.08%
2022/04/01	4	86.38	1	86.60	86.50	3	8,054	0.04%
2022/03/31	8	88.75	4	88.53	88.30	4	7,848	0.05%
2022/03/30	7	89.71	2	90.10	89.60	5	7,671	0.07%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/28	1	90.90	0	0.00	91.80	1	7,499	0.01%
2022/03/24	1	91.50	0	0.00	91.80	1	7,619	0.01%
2022/03/22	106	90.92	2	91.25	91.40	104	7,769	1.34%	大買/鉅額交易
2022/03/21	2	92.00	0	0.00	92.00	2	7,743	0.03%
2022/03/18	0	0.00	1	92.20	92.50	-1	7,772	-0.01%
2022/03/17	7	92.44	3	92.90	92.40	4	7,714	0.05%
2022/03/16	1	91.30	2	91.95	92.00	-1	7,634	-0.01%
2022/03/15	1	90.90	1	90.80	91.00	0	7,586	0.00%
2022/03/11	2	91.95	1	92.30	92.00	1	7,628	0.01%
2022/03/10	4	92.50	9	92.17	92.60	-5	7,640	-0.07%
2022/03/09	5	89.24	0	0.00	89.10	5	7,563	0.07%
2022/03/08	2	89.80	0	0.00	89.60	2	7,500	0.03%
2022/03/04	1	92.40	3	92.80	92.90	-2	7,407	-0.03%
2022/03/03	0	0.00	1	93.60	93.60	-1	7,410	-0.01%
2022/03/02	2	93.00	0	0.00	93.20	2	7,441	0.03%
2022/02/25	151	92.00	0	0.00	92.90	151	7,351	2.05%	大買/鉅額交易
2022/02/24	4	91.45	0	0.00	91.90	4	7,291	0.05%
2022/02/23	2	94.25	1	94.30	94.30	1	7,157	0.01%
2022/02/22	0	0.00	1	94.10	94.80	-1	7,251	-0.01%
2022/02/16	0	0.00	2	93.30	93.40	-2	7,718	-0.03%
2022/02/14	13	92.00	0.1	92.60	92.60	12.9	7,744	0.17%
2022/02/11	1	93.70	2	94.00	93.80	-1	7,869	-0.01%
2022/02/10	1	94.80	0	0.00	95.00	1	7,888	0.01%
2022/02/09	0	0.00	16	95.04	95.70	-16	7,903	-0.20%
2022/02/08	0	0.00	1	94.00	94.20	-1	7,810	-0.01%
2022/01/26	1	92.90	1	92.90	92.90	0	7,746	0.00%
2022/01/25	4	92.48	0	0.00	93.00	4	7,756	0.05%
2022/01/24	2	93.00	1	93.30	94.00	1	7,671	0.01%
2022/01/21	10	92.22	0	0.00	92.90	10	7,617	0.13%
2022/01/20	1	92.70	0	0.00	92.80	1	7,494	0.01%
2022/01/18	7	93.63	10	93.50	93.40	-3	7,371	-0.04%
2022/01/14	0	0.00	1	91.70	92.50	-1	7,282	-0.01%
2022/01/12	9	92.24	10	91.90	91.90	-1	7,196	-0.01%
2022/01/11	1.1	91.72	10	92.10	92.10	-9	7,183	-0.12%
2022/01/10	1	91.90	0	0.00	92.50	1	7,108	0.01%
2022/01/07	1	92.50	10	92.83	93.00	-9	7,097	-0.13%
2022/01/06	1	92.80	0	0.00	93.30	1	7,039	0.01%
2022/01/05	1	93.40	1	93.20	93.50	0	6,993	0.00%
2022/01/04	0.3	93.20	5	93.36	93.50	-4.7	6,997	-0.07%
2022/01/03	1	94.10	12	94.29	93.70	-11	6,912	-0.16%
2021/12/30	1	95.20	7	95.06	94.70	-6	6,892	-0.09%
2021/12/29	5	94.50	6	95.40	94.60	-1	6,822	-0.01%
2021/12/28	21	93.95	18.2	94.10	94.70	2.9	6,688	0.04%
2021/12/27	2	91.00	6.2	91.19	91.40	-4.2	6,417	-0.07%
2021/12/24	0	0.00	2	90.40	90.50	-2	6,430	-0.03%
2021/12/23	1	90.30	1	90.30	90.30	0	6,459	0.00%
2021/12/22	1	90.00	1	90.00	90.00	0	6,490	0.00%
2021/12/21	2	89.20	2	88.80	89.30	0	6,476	0.00%
2021/12/20	2	88.00	0	0.00	87.80	2	6,421	0.03%
2021/12/17	1	89.20	0	0.00	88.90	1	6,429	0.02%
2021/12/16	1	90.10	5	90.08	90.10	-4	6,493	-0.06%
2021/12/15	2.2	88.80	1	89.10	88.80	1.2	6,545	0.02%
2021/12/14	1	89.30	3	89.07	89.30	-2	6,669	-0.03%
2021/12/13	1	88.80	1	89.80	88.70	0	6,598	0.00%
2021/12/10	3	89.30	4	89.40	89.30	-1	6,574	-0.02%
2021/12/09	0	0.00	2	88.50	89.00	-2	6,519	-0.03%
2021/12/08	0	0.00	1	88.40	88.40	-1	6,494	-0.02%
2021/12/07	0	0.00	1	87.40	87.90	-1	6,499	-0.02%
2021/12/06	0	0.00	2	88.00	87.30	-2	6,462	-0.03%
2021/12/03	1	87.80	1	88.20	87.80	0	6,465	0.00%
2021/12/01	0	0.00	2	87.40	87.90	-2	6,352	-0.03%
2021/11/30	0	0.00	1	87.70	85.90	-1	6,298	-0.02%
2021/11/29	1	86.90	5	86.20	86.60	-4	6,121	-0.07%
2021/11/26	0	0.00	3	86.57	86.60	-3	6,109	-0.05%
2021/11/25	0	0.00	4	87.78	88.00	-4	6,188	-0.06%
2021/11/24	1	87.00	5	86.60	87.00	-4	6,214	-0.06%
2021/11/23	0	0.00	4	86.85	87.60	-4	6,215	-0.06%
2021/11/22	2	86.45	1	86.30	86.50	1	6,165	0.02%
2021/11/19	6	87.00	3	86.90	86.90	3	6,152	0.05%
2021/11/17	6	87.87	5	87.90	88.50	1	6,087	0.02%
2021/11/16	2	87.90	7.5	88.17	88.60	-5.5	6,057	-0.09%
2021/11/15	4	85.90	8	85.64	86.00	-4	5,885	-0.07%
2021/11/12	1	83.00	2	83.15	83.00	-1	5,764	-0.02%
2021/11/10	3	82.97	8	82.84	82.80	-5	5,945	-0.08%
2021/11/09	0	0.00	1	80.60	81.10	-1	5,960	-0.02%
2021/11/08	1.2	80.88	2	80.65	81.50	-0.8	5,963	-0.01%
2021/11/05	1	79.30	2	79.50	80.00	-1	5,955	-0.02%
2021/11/04	0	0.00	1	79.30	79.70	-1	5,942	-0.02%
2021/11/03	0	0.00	1	79.10	79.10	-1	5,985	-0.02%
2021/11/02	3	79.13	4	79.28	79.20	-1	6,033	-0.02%
2021/11/01	1	78.50	1	78.70	78.50	0	6,062	0.00%
2021/10/29	4	78.00	0	0.00	78.00	4	6,258	0.06%
2021/10/28	1	78.90	2	78.90	78.90	-1	6,376	-0.02%
2021/10/27	2	78.75	2	78.90	78.60	0	6,489	0.00%
2021/10/26	1	79.20	67	79.28	79.20	-66	6,656	-0.99%
2021/10/25	2	77.95	0	0.00	77.90	2	6,709	0.03%
2021/10/21	9	77.86	0	0.00	77.90	9	7,033	0.13%
2021/10/20	1	78.60	0	0.00	78.40	1	7,473	0.01%
2021/10/18	0	0.00	22	79.20	78.90	-22	7,828	-0.28%
2021/10/15	2	79.05	2.5	78.46	78.40	-0.5	7,969	-0.01%
2021/10/14	0	0.00	1.5	78.50	78.90	-1.5	8,014	-0.02%
2021/10/13	0	0.00	2	77.40	77.40	-2	8,055	-0.02%
2021/10/12	0.3	77.10	0	0.00	76.90	0.3	8,120	0.00%
2021/10/08	0.3	78.50	2	79.05	78.50	-1.8	8,193	-0.02%
2021/10/07	0	0.00	1	78.90	78.10	-1	8,317	-0.01%
2021/10/05	0	0.00	2	77.15	77.10	-2	8,422	-0.02%
2021/10/04	0.4	77.50	0.1	77.45	77.30	0.3	8,509	0.00%
2021/10/01	6.1	76.93	2	77.25	77.00	4.1	8,569	0.05%
2021/09/30	0	77.20	7	77.36	77.50	-7	8,565	-0.08%
2021/09/28	0.2	77.73	0	0.00	77.50	0.2	8,704	0.00%
2021/09/24	2	78.70	0	0.00	78.40	2	8,891	0.02%
2021/09/23	1	78.50	3	79.13	79.50	-2	8,853	-0.02%
2021/09/22	0	78.00	5	77.68	78.40	-5	8,773	-0.06%
2021/09/17	1	76.60	3	77.00	77.90	-2	8,694	-0.02%
2021/09/16	1	76.00	0	0.00	76.00	1	8,638	0.01%
2021/09/15	0	0.00	1	75.90	75.90	-1	8,810	-0.01%
2021/09/14	0	0.00	10	75.50	75.70	-10	8,897	-0.11%
2021/09/13	0.1	75.30	0	0.00	75.20	0.1	9,109	0.00%
2021/09/10	13.3	74.47	0	0.00	74.90	13.3	9,193	0.14%
2021/09/08	4	76.10	1	76.20	76.20	3	9,445	0.03%
2021/09/07	0	0.00	6	77.23	76.90	-6	9,584	-0.06%
2021/09/02	2.2	77.15	0	0.00	77.10	2.2	9,933	0.02%
2021/09/01	2	77.95	0	0.00	78.00	2	10,141	0.02%
2021/08/31	1.4	77.60	7	77.77	78.40	-5.6	10,194	-0.05%
2021/08/30	0.8	77.20	18	77.26	77.50	-17.2	10,180	-0.17%
2021/08/27	1.4	76.54	1.2	76.75	76.80	0.2	10,249	0.00%
2021/08/26	15	76.17	0	0.00	76.30	15	10,407	0.14%
2021/08/25	12.4	77.04	5	77.14	77.00	7.4	10,580	0.07%
2021/08/24	0	0.00	4	76.75	76.70	-4	10,639	-0.04%
2021/08/23	7	76.07	12	76.15	75.90	-5	10,719	-0.05%
2021/08/20	12	75.43	1	76.00	75.60	11	10,840	0.10%
2021/08/19	0	0.00	1	74.90	74.90	-1	11,356	-0.01%
2021/08/18	4	75.23	0	0.00	75.20	4	11,484	0.03%
2021/08/16	2	73.10	0	0.00	73.20	2	11,444	0.02%
2021/08/13	11.2	73.72	0	0.00	73.70	11.2	11,420	0.10%
2021/08/12	1.4	75.85	0	0.00	76.00	1.4	11,377	0.01%
2021/08/11	12.2	76.54	0	0.00	76.40	12.2	11,433	0.11%
2021/08/10	6	77.15	11	77.13	77.10	-5	11,563	-0.04%
2021/08/09	10.5	76.49	14	77.24	77.50	-3.5	11,738	-0.03%
2021/08/06	21.2	76.58	12	77.09	77.10	9.2	11,850	0.08%
2021/08/05	25	76.67	1	76.70	76.40	24	12,015	0.20%
2021/08/04	5.4	76.47	2	76.40	76.20	3.4	12,291	0.03%
2021/08/03	5.2	77.00	0	0.00	77.40	5.2	12,231	0.04%
2021/08/02	3.5	77.56	3	77.80	78.00	0.5	12,165	0.00%
2021/07/30	3.9	77.68	0	0.00	77.30	3.9	12,196	0.03%
2021/07/29	8.7	78.39	0	0.00	78.40	8.7	12,203	0.07%
2021/07/28	7.7	78.80	0	0.00	79.00	7.7	12,184	0.06%
2021/07/27	5.1	80.00	0	0.00	80.40	5.1	12,188	0.04%
2021/07/26	21	81.19	2	80.95	80.90	19	12,102	0.16%
2021/07/23	25	89.98	0	0.00	89.40	25	11,689	0.21%
2021/07/22	5	90.22	1	89.90	90.00	4	11,501	0.03%
2021/07/21	0	0.00	1	90.30	90.30	-1	11,469	-0.01%
2021/07/20	1	91.20	4.1	90.76	91.00	-3.1	11,325	-0.03%
2021/07/19	4	90.38	4	90.90	90.70	0	11,315	0.00%
2021/07/16	0	0.00	2	90.55	91.40	-2	11,385	-0.02%
2021/07/15	11	89.77	2	90.30	89.40	9	11,377	0.08%
2021/07/14	4	90.65	3	91.03	89.90	1	11,334	0.01%
2021/07/13	1	91.40	1.1	91.69	91.80	-0.1	11,261	0.00%
2021/07/12	0	0.00	2	91.10	91.30	-2	11,292	-0.02%
2021/07/09	1	90.50	8	90.73	90.50	-7	11,276	-0.06%
2021/07/08	2	90.90	11.3	91.09	90.60	-9.3	11,313	-0.08%
2021/07/07	0	0.00	2	89.70	89.50	-2	11,381	-0.02%
2021/07/06	2	90.20	2.1	90.65	89.50	-0.1	11,376	0.00%
2021/07/05	3.2	90.39	4.4	90.43	90.20	-1.2	11,361	-0.01%
2021/07/02	0	0.00	2	89.00	88.90	-2	11,314	-0.02%
2021/07/01	1	88.50	2	88.55	88.20	-1	11,283	-0.01%
2021/06/30	1.2	87.60	1	87.30	87.50	0.2	11,193	0.00%
2021/06/29	2	86.80	0	0.00	86.90	2	11,209	0.02%
2021/06/25	0	0.00	3	87.60	87.30	-3	11,570	-0.03%
2021/06/24	8	86.68	0	0.00	86.80	8	11,637	0.07%
2021/06/23	0	0.00	2	87.15	87.00	-2	11,509	-0.02%
2021/06/22	3.5	86.26	1	87.00	86.20	2.5	11,458	0.02%
2021/06/21	1	87.00	2	87.10	87.10	-1	11,292	-0.01%
2021/06/18	1	87.20	0	0.00	87.00	1	11,370	0.01%
2021/06/17	1	87.50	1	87.60	87.60	0	11,245	0.00%
2021/06/16	1	87.90	7	87.99	88.30	-6	11,237	-0.05%
2021/06/15	6	87.27	4	87.25	87.10	2	11,287	0.02%
2021/06/11	2	86.05	3	85.97	86.00	-1	11,244	-0.01%
2021/06/10	4.2	85.17	1	86.00	85.10	3.2	11,254	0.03%
2021/06/09	9	85.63	0	0.00	85.10	9	11,197	0.08%
2021/06/07	1	86.50	0	0.00	87.00	1	11,106	0.01%
2021/06/04	1	87.10	0	0.00	87.10	1	11,104	0.01%
2021/06/03	4	87.75	4	87.60	87.80	0	11,145	0.00%
2021/06/02	2	88.85	8	88.76	88.40	-6	11,093	-0.05%
2021/06/01	14	90.06	0	0.00	89.90	14	11,019	0.13%
2021/05/31	7	89.61	2	89.25	89.70	5	11,062	0.05%
2021/05/28	6	87.75	10	88.32	87.90	-4	11,048	-0.04%
2021/05/27	1	86.50	0	0.00	87.40	1	10,966	0.01%
2021/05/26	11	87.15	0	0.00	87.20	11	10,593	0.10%
2021/05/25	4	88.43	2	88.20	87.90	2	10,510	0.02%
2021/05/24	2	88.00	0	0.00	87.90	2	10,469	0.02%
2021/05/21	1	88.80	0	0.00	88.80	1	10,477	0.01%
2021/05/20	1	89.00	0	0.00	88.40	1	10,473	0.01%
2021/05/19	1	89.60	0	0.00	89.50	1	10,440	0.01%
2021/05/18	1	89.30	1.2	89.48	90.00	-0.2	10,478	0.00%
2021/05/17	6	88.17	0	0.00	88.30	6	10,558	0.06%
2021/05/14	2.2	90.33	1.4	92.45	90.30	0.8	10,414	0.01%
2021/05/13	1.1	88.45	0	0.00	88.10	1.1	10,258	0.01%
2021/05/12	4.3	86.97	8	88.39	87.90	-3.7	10,164	-0.04%
2021/05/11	4.3	92.00	0	0.00	91.50	4.3	10,012	0.04%
2021/05/10	1	94.40	0	0.00	94.50	1	9,947	0.01%
2021/05/07	0	0.00	1	94.50	95.40	-1	10,007	-0.01%
2021/05/06	1.2	93.56	1	92.80	93.00	0.2	10,012	0.00%
2021/05/05	0	0.00	1	94.50	94.10	-1	9,907	-0.01%
2021/05/04	3	94.07	1	95.30	94.30	2	9,895	0.02%
2021/05/03	1	97.00	1	97.00	96.20	0	9,850	0.00%
2021/04/29	1	98.20	0.1	98.00	98.40	0.9	9,793	0.01%
2021/04/28	5	97.50	1	97.30	97.60	4	9,796	0.04%
2021/04/27	1	97.50	1	97.80	97.40	0	9,875	0.00%
2021/04/26	1	98.60	2	98.40	98.80	-1	9,825	-0.01%
2021/04/23	5	97.50	0	0.00	97.60	5	9,893	0.05%
2021/04/22	2	96.85	1.3	97.62	97.20	0.8	9,913	0.01%
2021/04/21	2	97.70	0	0.00	97.80	2	9,885	0.02%
2021/04/20	0.3	97.70	6	98.20	98.00	-5.7	9,976	-0.06%
2021/04/19	1.3	97.08	1	97.30	97.30	0.3	9,987	0.00%
2021/04/16	4	96.38	2	97.15	97.90	2	10,011	0.02%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/14	1	95.00	4	96.20	96.00	-3	10,014	-0.03%
2021/04/13	15.3	96.04	2	96.40	95.90	13.3	10,058	0.13%
2021/04/12	15	97.89	0	0.00	97.40	15	10,139	0.15%
2021/04/09	7.1	97.99	0	0.00	97.90	7.1	10,199	0.07%
2021/04/08	3	99.00	0	0.00	98.80	3	10,104	0.03%
2021/04/07	4	98.83	0	0.00	99.00	4	10,058	0.04%
2021/04/06	1	99.20	5	99.94	99.30	-4	9,994	-0.04%
2021/04/01	2	99.60	7	99.80	99.00	-5	10,014	-0.05%
2021/03/31	29	99.41	17	100.42	98.00	12	9,944	0.12%
2021/03/30	3	98.73	2	99.00	99.00	1	9,625	0.01%
2021/03/29	6	96.68	10.1	97.36	98.00	-4.1	9,494	-0.04%
2021/03/26	0.2	93.70	10	94.10	94.00	-9.8	9,377	-0.10%
2021/03/25	7	92.89	1	93.00	93.00	6	9,391	0.06%
2021/03/24	5.4	93.71	6	94.20	93.70	-0.6	9,444	-0.01%
2021/03/23	6	94.35	22.1	93.46	93.40	-16	9,436	-0.17%
2021/03/19	6	89.97	3	89.93	89.40	3	9,490	0.03%
2021/03/18	12.1	91.42	4	92.33	91.50	8.1	9,412	0.09%
2021/03/17	1	89.10	0	0.00	88.60	1	9,292	0.01%
2021/03/16	2	89.60	1	89.60	89.50	1	9,331	0.01%
2021/03/15	1	88.70	3	88.87	88.90	-2	9,314	-0.02%
2021/03/12	1	87.30	23	88.01	88.50	-22	9,404	-0.23%
2021/03/11	3	86.53	4	86.50	86.80	-1	9,511	-0.01%
2021/03/10	0	0.00	2.1	86.31	85.70	-2.1	9,556	-0.02%
2021/03/09	1	84.30	2	84.65	85.50	-1	9,543	-0.01%
2021/03/08	4	85.30	2	85.95	85.00	2	9,506	0.02%
2021/03/05	5	84.64	1	84.80	85.50	4	9,449	0.04%
2021/03/04	8	85.24	0	0.00	85.20	8	9,598	0.08%
2021/03/03	9	85.43	0	0.00	85.60	9	9,540	0.09%
2021/03/02	2	86.20	3	86.20	86.00	-1	9,484	-0.01%
2021/02/26	6	85.17	1	85.00	85.00	5	9,466	0.05%
2021/02/25	2	86.35	0	0.00	87.00	2	9,354	0.02%
2021/02/24	13	85.45	3	85.30	85.50	10	9,362	0.11%
2021/02/23	4	86.15	3	86.40	86.70	1	9,288	0.01%
2021/02/22	0	0.00	1	89.20	87.30	-1	9,305	-0.01%
2021/02/18	1	89.10	7	88.76	88.90	-6	9,557	-0.06%
2021/02/17	12	88.13	13	87.98	88.70	-1	9,739	-0.01%
2021/02/05	1	84.50	2	85.30	85.10	-1	9,556	-0.01%
2021/02/04	0	0.00	4.5	84.90	84.50	-4.5	9,595	-0.05%
2021/02/03	2	85.25	13	85.85	85.50	-11	9,737	-0.11%
2021/02/02	0	0.00	22	84.75	84.60	-22	9,766	-0.23%
2021/02/01	10	82.50	12	82.22	82.50	-2	9,634	-0.02%
2021/01/29	0	0.00	2	81.85	80.70	-2	9,623	-0.02%
2021/01/28	6	82.72	1	85.00	82.80	5	9,571	0.05%
2021/01/27	0	0.00	5	84.54	84.10	-5	9,501	-0.05%
2021/01/26	5	83.70	6	83.50	83.00	-1	9,472	-0.01%
2021/01/25	1	82.70	10	83.62	84.30	-9	9,428	-0.10%
2021/01/22	0	0.00	1	82.20	82.40	-1	9,397	-0.01%
2021/01/21	2	81.80	4	81.63	81.40	-2	9,386	-0.02%
2021/01/20	9	81.09	4	80.95	81.20	5	9,356	0.05%
2021/01/19	22	83.15	3	83.33	82.60	19	9,215	0.21%
2021/01/18	18	82.70	9	83.96	83.20	9	9,152	0.10%
2021/01/15	10	85.77	5	85.44	85.00	5	9,070	0.06%
2021/01/14	6.3	85.68	2	86.40	85.60	4.3	9,068	0.05%
2021/01/13	10	85.89	18	86.14	86.10	-8	9,146	-0.09%
2021/01/12	0	0.00	5	83.80	84.90	-5	8,981	-0.06%
2021/01/11	4	84.05	0	0.00	84.90	4	8,902	0.04%
2021/01/08	2	84.05	6	84.47	84.60	-4	8,867	-0.05%
2021/01/07	2	84.50	3	84.33	83.90	-1	8,812	-0.01%
2021/01/06	9.5	84.18	19	84.51	83.90	-9.5	8,743	-0.11%
2021/01/05	12.5	83.20	38	83.80	84.70	-25.5	8,604	-0.30%
2021/01/04	1	80.50	3	81.47	81.10	-2	8,528	-0.02%
2020/12/31	1	81.00	1	80.90	80.90	0	8,497	0.00%
2020/12/30	1	80.60	1	81.00	81.00	0	8,578	0.00%
2020/12/29	3	80.23	3	80.37	80.40	0	8,652	0.00%
2020/12/28	11	80.55	3	80.53	80.90	8	8,742	0.09%
2020/12/25	5	79.44	5	79.82	79.80	0	8,747	0.00%
2020/12/24	0.6	78.90	1	78.80	78.80	-0.5	8,771	-0.01%
2020/12/23	1	78.70	6	78.78	79.00	-5	8,847	-0.06%
2020/12/22	2	78.65	2	78.50	78.30	0	8,858	0.00%
2020/12/21	2	79.05	2	79.35	79.50	0	8,970	0.00%
2020/12/18	12	78.94	17	79.28	78.90	-5	8,955	-0.06%
2020/12/17	2	78.10	0	0.00	77.70	2	8,897	0.02%
2020/12/16	1	77.70	1	78.90	78.90	0	8,902	0.00%
2020/12/15	7.2	78.38	1.2	79.29	77.60	6	8,883	0.07%
2020/12/14	3.2	80.31	3	80.10	79.90	0.2	8,805	0.00%
2020/12/11	2	81.00	7	81.17	81.10	-5	8,842	-0.06%
2020/12/10	4	80.50	4.1	80.61	80.60	-0.1	8,842	0.00%
2020/12/09	1	82.00	13	81.58	81.90	-12	8,812	-0.14%
2020/12/08	3	81.37	5	82.16	81.90	-2	8,816	-0.02%
2020/12/07	1	81.10	30.1	81.05	81.40	-29.1	8,781	-0.33%
2020/12/04	3	78.60	5.5	78.75	79.00	-2.5	8,731	-0.03%
2020/12/03	10	77.96	11	78.03	77.40	-1	8,758	-0.01%
2020/12/02	1	77.90	6	77.65	77.80	-5	8,777	-0.06%
2020/12/01	4	76.48	2	77.20	77.50	2	8,916	0.02%
2020/11/30	4	77.05	1	77.00	77.00	3	9,025	0.03%
2020/11/27	2	77.10	4	77.45	77.70	-2	8,910	-0.02%
2020/11/26	1.1	77.50	1	77.70	77.70	0.1	9,030	0.00%
2020/11/24	1	77.80	5	77.32	77.40	-4	9,343	-0.04%
2020/11/23	1	77.30	10	77.33	77.50	-9	9,412	-0.10%
2020/11/20	2	76.35	0	0.00	76.50	2	9,474	0.02%
2020/11/19	2	76.30	2	76.45	76.50	0	9,607	0.00%
2020/11/18	1	76.00	2	76.10	76.30	-1	9,611	-0.01%
2020/11/17	10	75.61	17	76.07	75.60	-7	9,711	-0.07%
2020/11/16	16	75.79	34	74.99	76.10	-18	9,609	-0.19%
2020/11/13	1	71.00	1	71.20	71.50	0	9,399	0.00%
2020/11/12	1	71.50	1	71.10	71.10	0	9,508	0.00%
2020/11/11	11	71.65	0	0.00	71.60	11	9,776	0.11%
2020/11/10	2	72.30	0	0.00	72.10	2	10,285	0.02%
2020/11/09	1	74.10	0	0.00	74.00	1	10,186	0.01%
2020/11/06	2	73.50	2	73.30	73.80	0	10,170	0.00%
2020/11/05	0	0.00	51	73.06	72.70	-51	10,177	-0.50%
2020/11/04	1	72.90	0	0.00	72.70	1	10,234	0.01%
2020/10/30	1	71.30	1	72.10	72.00	0	10,570	0.00%
2020/10/29	10	71.30	2	72.05	72.00	8	10,709	0.08%
2020/10/28	1	73.00	0	0.00	73.10	1	11,171	0.01%
2020/10/27	0	0.00	11	72.12	72.30	-11	11,422	-0.10%
2020/10/26	1.2	72.45	1	72.10	72.20	0.2	11,688	0.00%
2020/10/23	1	71.40	0	0.00	71.70	1	11,849	0.01%
2020/10/22	2	71.90	29	71.40	72.10	-27	12,018	-0.22%
2020/10/21	25	71.90	0	0.00	71.20	25	12,064	0.21%
2020/10/16	3	73.47	0	0.00	73.20	3	12,310	0.02%
2020/10/15	0	0.00	1	73.80	74.10	-1	12,446	-0.01%
2020/10/12	3	73.33	5	73.50	73.30	-2	12,524	-0.02%
2020/10/08	0	0.00	7	74.31	74.90	-7	12,487	-0.06%
2020/10/05	14	74.02	2	74.50	74.00	12	12,462	0.10%
2020/09/29	23	74.90	30	75.10	74.50	-7	12,691	-0.06%
2020/09/28	6	73.95	2	73.80	74.20	4	12,869	0.03%
2020/09/25	7	73.27	0	0.00	73.40	7	12,891	0.05%
2020/09/24	25	73.57	1	73.10	73.00	24	12,957	0.19%
2020/09/23	4	75.62	4	75.48	75.40	0	12,923	0.00%
2020/09/22	1	75.80	5	75.68	75.60	-4	12,953	-0.03%
2020/09/21	33	76.97	1	77.10	76.30	32	12,971	0.25%
2020/09/18	5	78.04	0	0.00	78.10	5	12,990	0.04%
2020/09/17	1	78.90	7	78.66	78.60	-6	12,934	-0.05%
2020/09/16	3	78.60	3	78.50	78.80	0	12,932	0.00%
2020/09/15	4	78.13	13	78.08	78.30	-9	12,879	-0.07%
2020/09/14	8	77.23	26	76.71	78.10	-18	13,055	-0.14%
2020/09/11	3	75.53	3	76.13	76.40	0	13,037	0.00%
2020/09/10	2	76.10	16	75.52	75.90	-14	13,027	-0.11%
2020/09/09	28	73.46	20	73.40	74.40	8	12,966	0.06%
2020/09/08	7	74.86	3	74.67	74.90	4	12,882	0.03%
2020/09/07	3	75.77	1	75.50	75.60	2	12,933	0.02%
2020/09/04	28	75.96	0	0.00	76.80	28	12,942	0.22%
2020/09/03	2.5	77.92	2	78.35	77.80	0.5	12,885	0.00%
2020/09/02	2	77.50	0	0.00	77.80	2	12,886	0.02%
2020/09/01	3	77.83	23	78.57	77.90	-20	13,030	-0.15%
2020/08/31	26	77.08	4	77.28	77.00	22	12,903	0.17%
2020/08/28	30	76.91	2	76.90	77.20	28	12,954	0.22%
2020/08/27	22	77.82	0	0.00	78.50	22	12,852	0.17%
2020/08/26	10	79.61	9	78.53	79.10	1	12,768	0.01%
2020/08/25	3	78.70	2.5	78.65	78.90	0.5	12,698	0.00%
2020/08/24	11	77.58	1	77.60	77.60	10	12,887	0.08%
2020/08/21	14	78.66	8	78.75	77.90	6	12,956	0.05%
2020/08/20	20	78.50	3	78.10	78.90	17	12,806	0.13%
2020/08/19	11	83.20	13	83.05	81.50	-2	12,699	-0.02%
2020/08/18	20	82.29	6	82.73	82.20	14	12,622	0.11%
2020/08/17	18	83.49	9	83.88	84.30	9	12,514	0.07%
2020/08/14	53	79.48	112	79.89	81.00	-59	12,346	-0.48%	大賣/
2020/08/13	6	75.08	6	74.55	75.00	0	11,773	0.00%
2020/08/12	10	74.90	8	74.30	74.20	2	12,023	0.02%
2020/08/11	51	75.89	21.1	75.63	75.30	29.9	12,153	0.25%
2020/08/10	30	77.10	25	76.98	76.30	5	12,249	0.04%
2020/08/07	19	76.29	11	76.59	76.00	8	12,208	0.07%
2020/08/06	27	76.56	33	76.42	76.20	-6	12,168	-0.05%
2020/08/05	18	77.01	19	76.55	77.40	-1	12,172	-0.01%
2020/08/04	12	73.63	6	74.67	75.30	6	12,104	0.05%
2020/08/03	21	74.19	0	0.00	73.60	21	12,008	0.17%
2020/07/31	2	82.15	7	82.50	81.80	-5	11,533	-0.04%
2020/07/30	1	81.60	1	82.00	82.10	0	11,323	0.00%
2020/07/29	0	0.00	1	81.00	80.60	-1	11,158	-0.01%
2020/07/28	12	80.52	12	79.72	79.70	0	11,103	0.00%
2020/07/27	6	81.37	7	81.34	79.80	-1	11,094	-0.01%
2020/07/24	4	80.15	25	80.83	79.90	-21	11,074	-0.19%
2020/07/23	9	82.23	6	82.00	82.00	3	11,013	0.03%
2020/07/22	23	81.53	10	80.99	82.00	13	10,998	0.12%
2020/07/21	5	79.80	18	80.01	79.90	-13	10,836	-0.12%
2020/07/20	6	78.58	9	79.08	79.00	-3	10,695	-0.03%
2020/07/17	38	78.69	37	78.48	78.00	1	10,651	0.01%
2020/07/16	5	78.50	5	78.70	78.00	0	10,654	0.00%
2020/07/15	12	78.34	10	78.82	78.70	2	10,686	0.02%
2020/07/14	11	77.09	0	0.00	77.50	11	10,707	0.10%
2020/07/13	1	77.70	10	77.50	77.80	-9	10,794	-0.08%
2020/07/10	2	76.05	7	76.80	77.00	-5	10,911	-0.05%
2020/07/09	6	77.32	4	78.15	76.70	2	10,920	0.02%
2020/07/08	12	76.84	23	76.75	76.70	-11	10,724	-0.10%
2020/07/07	0	0.00	4	75.70	75.80	-4	10,542	-0.04%
2020/07/06	1	75.40	3	75.20	75.40	-2	10,463	-0.02%
2020/07/03	0	0.00	29	73.76	74.00	-29	10,420	-0.28%
2020/07/02	2	72.40	8	72.49	72.60	-6	10,430	-0.06%
2020/07/01	0	0.00	2	71.40	71.60	-2	10,495	-0.02%
2020/06/29	1	71.10	2	70.80	70.90	-1	10,495	-0.01%
2020/06/24	2	70.90	22	70.80	70.90	-20	10,487	-0.19%
2020/06/23	1	70.30	4	70.10	70.00	-3	10,500	-0.03%
2020/06/22	1	69.90	10	70.03	70.00	-9	10,517	-0.09%
2020/06/19	7	70.80	8	71.00	69.60	-1	10,567	-0.01%
2020/06/17	1	67.90	1	68.80	68.10	0	10,428	0.00%
2020/06/16	2	67.80	6	67.90	68.00	-4	10,612	-0.04%
2020/06/15	3	67.13	14	67.37	67.00	-11	10,757	-0.10%
2020/06/12	12	67.94	0	0.00	67.80	12	10,815	0.11%
2020/06/11	12	69.78	12	70.21	69.70	0	10,837	0.00%
2020/06/10	3	70.47	0	0.00	69.80	3	10,951	0.03%
2020/06/09	0	0.00	3	70.40	70.80	-3	11,106	-0.03%
2020/06/08	20	69.48	9	69.79	70.80	11	11,108	0.10%
2020/06/05	14	71.76	17.1	71.83	72.00	-3.1	10,854	-0.03%
2020/06/04	16	71.24	11	71.52	71.50	5	10,875	0.05%
2020/06/03	2	70.00	0	0.00	70.10	2	10,709	0.02%
2020/06/02	0	0.00	1	69.70	69.90	-1	10,652	-0.01%
2020/06/01	4	69.95	3	69.90	69.90	1	10,659	0.01%
2020/05/29	0	0.00	1	70.00	70.00	-1	10,575	-0.01%
2020/05/28	1	68.90	7	69.50	69.50	-6	10,309	-0.06%
2020/05/27	6	69.20	3	69.70	69.00	3	10,332	0.03%
2020/05/26	10	69.59	7	69.74	69.50	3	10,280	0.03%
2020/05/25	9	68.86	8	69.23	69.00	1	10,238	0.01%
2020/05/22	7	69.11	4	69.40	68.70	3	10,230	0.03%
2020/05/21	6	69.35	15	69.59	69.80	-9	10,199	-0.09%
2020/05/20	7	68.31	7	68.43	68.30	0	10,018	0.00%
2020/05/19	26	68.43	23	68.23	68.30	3	9,918	0.03%
2020/05/18	12	66.19	33	66.36	66.50	-21	9,645	-0.22%
2020/05/15	8	65.15	12	65.57	65.20	-4	9,558	-0.04%
2020/05/14	11	65.24	3	65.70	65.00	8	9,430	0.08%
2020/05/13	1	65.30	10	65.35	65.50	-9	9,406	-0.10%
2020/05/12	18	65.04	4	65.85	65.60	14	9,396	0.15%
2020/05/11	15	65.90	17.1	66.11	65.90	-2.1	9,301	-0.02%
2020/05/08	16	65.65	10	65.44	64.90	6	9,201	0.07%
2020/05/07	5	64.64	1	64.40	64.50	4	9,122	0.04%
2020/05/06	4	64.18	20	64.35	64.50	-16	9,119	-0.18%
2020/05/05	11	64.17	8	64.55	64.00	3	9,102	0.03%
2020/05/04	12	63.38	14.1	63.82	64.00	-2.1	9,112	-0.02%
2020/04/30	8	63.90	37	64.48	64.90	-29	9,065	-0.32%
2020/04/29	13	63.49	23	63.70	63.20	-10	9,024	-0.11%
2020/04/28	8	62.80	7	63.06	62.80	1	9,031	0.01%
2020/04/27	11	62.69	2	62.90	62.50	9	9,240	0.10%
2020/04/24	5	62.46	0	0.00	62.40	5	9,158	0.05%
2020/04/23	1	62.50	9	62.61	62.90	-8	9,184	-0.09%
2020/04/22	16	61.84	0	0.00	62.00	16	9,218	0.17%
2020/04/21	5	62.40	3	62.47	62.20	2	9,248	0.02%
2020/04/20	4	62.90	0	0.00	63.10	4	9,255	0.04%
2020/04/17	11	63.12	45	62.69	62.80	-34	9,213	-0.37%
2020/04/16	7	63.11	0	0.00	63.10	7	9,151	0.08%
2020/04/15	5	63.26	7	63.66	63.40	-2	9,048	-0.02%
2020/04/14	0	0.00	23	63.20	63.70	-23	8,926	-0.26%
2020/04/13	3	61.83	3	62.20	61.90	0	8,966	0.00%
2020/04/10	2	61.80	3	62.20	61.80	-1	9,146	-0.01%
2020/04/09	15	61.95	4	62.43	61.80	11	9,205	0.12%
2020/04/08	3	62.30	6.2	62.82	62.50	-3.2	9,142	-0.04%
2020/04/07	6	62.55	3	62.80	62.80	3	9,098	0.03%
2020/04/06	1	62.60	23	63.58	62.80	-22	8,983	-0.24%
2020/04/01	11	59.91	0	0.00	59.70	11	8,814	0.12%
2020/03/31	3	60.97	0	0.00	60.20	3	8,770	0.03%
2020/03/30	17	59.10	10	59.40	59.60	7	8,685	0.08%
2020/03/27	0	0.00	12	61.39	60.20	-12	8,675	-0.14%
2020/03/26	1.1	60.09	2	59.70	60.10	-0.9	8,689	-0.01%
2020/03/25	0	0.00	3	60.50	59.60	-3	8,803	-0.03%
2020/03/24	1	57.30	2	55.90	57.30	-1	8,929	-0.01%
2020/03/20	2	54.10	3	55.30	54.80	-1	8,887	-0.01%
2020/03/19	5	52.40	1	53.60	51.70	4	8,766	0.05%
2020/03/18	21	55.87	2	55.25	55.00	19	8,620	0.22%
2020/03/17	2.1	56.64	1	55.60	56.20	1.1	8,555	0.01%
2020/03/16	9	59.03	0	0.00	57.30	9	8,356	0.11%
2020/03/13	2	59.30	10	56.39	60.60	-8	8,140	-0.10%
2020/03/12	3	58.40	2	59.00	58.80	1	7,817	0.01%
2020/03/11	0	0.00	0	60.70	60.70	0	7,659	0.00%
2020/03/10	1	60.60	3	60.07	60.50	-2	7,678	-0.03%
2020/03/09	10	60.64	4	61.30	60.50	6	7,618	0.08%
2020/03/06	0	0.00	2	61.95	61.80	-2	7,573	-0.03%
2020/03/05	12	62.50	0	0.00	62.30	12	7,587	0.16%
2020/03/04	0	0.00	2	61.90	62.10	-2	7,607	-0.03%
2020/03/03	10	61.66	1	61.90	61.60	9	7,718	0.12%
2020/02/27	0	0.00	1	62.10	62.00	-1	7,900	-0.01%
2020/02/26	0	0.00	1	62.60	62.60	-1	7,887	-0.01%
2020/02/24	2	62.40	0	0.00	63.00	2	8,062	0.02%
2020/02/21	7	63.17	0	0.00	63.00	7	8,147	0.09%
2020/02/18	2	62.55	0	0.00	63.10	2	8,596	0.02%
2020/02/17	0	0.00	12	63.36	63.60	-12	9,024	-0.13%
2020/02/14	6	64.35	4	64.35	64.00	2	9,045	0.02%
2020/02/13	22	64.60	6	64.92	64.80	16	9,068	0.18%
2020/02/12	1	64.50	14	64.45	64.30	-13	9,120	-0.14%
2020/02/10	1	62.50	11	62.65	63.50	-10	9,239	-0.11%
2020/02/07	1	63.00	3	63.27	63.70	-2	9,349	-0.02%
2020/02/06	0	0.00	7	63.14	63.50	-7	9,619	-0.07%
2020/02/05	2	61.80	3	62.67	62.20	-1	9,853	-0.01%
2020/02/04	2	61.45	3	62.13	61.80	-1	9,904	-0.01%
2020/02/03	2	61.00	1	60.00	61.10	1	9,921	0.01%
2020/01/31	4	62.45	3	62.07	62.00	1	9,829	0.01%
2020/01/30	11	62.36	3	62.50	61.60	8	9,859	0.08%
2020/01/20	1	65.00	13	64.91	65.00	-12	9,649	-0.12%
2020/01/17	0	0.00	1	65.00	65.00	-1	9,827	-0.01%
2020/01/16	0	0.00	9	64.86	65.00	-9	9,991	-0.09%
2020/01/14	0.1	64.30	5.1	64.52	64.60	-5	10,474	-0.05%
2020/01/13	1	63.60	10	64.00	64.10	-9	10,645	-0.08%
2020/01/10	0	0.00	2	64.00	64.00	-2	10,980	-0.02%
2020/01/09	3	63.00	0	0.00	63.10	3	11,125	0.03%
2020/01/08	0	0.00	1	62.40	62.40	-1	11,228	-0.01%
2020/01/07	3	62.40	0	0.00	62.60	3	11,298	0.03%
2020/01/06	11	62.35	9	62.70	63.00	2	11,277	0.02%
2020/01/03	3	64.10	1	64.20	64.20	2	11,123	0.02%
2020/01/02	17	63.73	8	63.89	64.00	9	11,110	0.08%
2019/12/31	2	64.35	1	64.20	64.30	1	11,087	0.01%
2019/12/27	1	64.40	0	0.00	64.60	1	11,206	0.01%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/25	11	64.33	3	64.30	64.20	8	11,349	0.07%
2019/12/24	0	0.00	12	64.44	64.20	-12	11,358	-0.11%
2019/12/23	0	0.00	4	64.20	64.20	-4	11,380	-0.04%
2019/12/20	16	64.18	5	64.26	64.00	11	11,325	0.10%
2019/12/19	7.1	63.79	63	63.54	64.20	-55.9	11,254	-0.50%
2019/12/18	1	62.60	10	62.59	62.90	-9	11,153	-0.08%
2019/12/17	1	61.80	0	0.00	62.10	1	11,092	0.01%
2019/12/16	10	61.84	9	61.87	62.30	1	11,026	0.01%
2019/12/13	4	62.03	5	62.42	62.20	-1	10,920	-0.01%
2019/12/12	1	61.80	8	62.30	62.00	-7	10,841	-0.06%
2019/12/10	0	0.00	2	61.50	61.50	-2	10,729	-0.02%
2019/12/09	1	61.30	0	0.00	61.50	1	10,730	0.01%
2019/12/06	2	61.25	0	0.00	61.20	2	10,726	0.02%
2019/12/05	2	61.30	0	0.00	61.20	2	10,704	0.02%
2019/12/03	1	61.00	1	61.10	61.60	0	10,597	0.00%
2019/12/02	9	60.19	2	59.60	60.70	7	10,583	0.07%
2019/11/29	7	60.49	13	60.77	60.30	-6	10,490	-0.06%
2019/11/28	13	61.15	1	61.00	61.10	12	10,377	0.12%
2019/11/27	6	61.48	14.1	61.57	61.50	-8.1	10,296	-0.08%
2019/11/26	16	62.13	3	62.27	62.20	13	10,201	0.13%
2019/11/25	2	62.80	3.1	62.70	62.70	-1.1	9,855	-0.01%
2019/11/22	5	63.30	12	63.32	63.20	-7	9,882	-0.07%
2019/11/21	22	62.63	4.3	62.58	62.60	17.7	9,740	0.18%
2019/11/20	19	63.61	11	63.47	63.50	8	9,635	0.08%
2019/11/19	8	63.66	9	63.80	63.50	-1	9,517	-0.01%
2019/11/18	6.4	63.00	4	63.18	63.20	2.4	9,345	0.03%
2019/11/15	11	63.05	20.1	63.22	62.80	-9.1	9,246	-0.10%
2019/11/14	16	62.86	36	62.62	63.10	-20	9,077	-0.22%
2019/11/13	0.2	60.80	3	61.00	60.90	-2.8	8,633	-0.03%
2019/11/11	7	60.86	0	0.00	60.70	7	8,726	0.08%
2019/11/08	9	61.64	18	61.81	61.80	-9	8,655	-0.10%
2019/11/07	15	60.93	4	60.88	60.90	11	8,604	0.13%
2019/11/06	7	61.77	6	61.95	62.00	1	8,534	0.01%
2019/11/05	3	62.47	13	62.40	62.40	-10	8,452	-0.12%
2019/11/04	5	61.02	16	60.95	61.20	-11	8,223	-0.13%
2019/11/01	1	59.40	6	59.33	59.90	-5	8,014	-0.06%
2019/10/31	3	58.60	1	58.80	58.50	2	7,970	0.03%
2019/10/30	12	58.20	0	0.00	58.40	12	8,009	0.15%
2019/10/29	4	57.83	9	58.33	58.10	-5	8,029	-0.06%
2019/10/28	1	58.10	8	58.00	58.30	-7	7,926	-0.09%
2019/10/25	9	57.81	3	58.00	58.10	6	8,021	0.07%
2019/10/24	0	0.00	4	57.80	58.00	-4	8,000	-0.05%
2019/10/23	4	57.80	4	57.83	58.20	0	7,919	0.00%
2019/10/22	1	57.10	41	57.63	58.00	-40	7,751	-0.52%
2019/10/21	36	55.40	59	55.54	56.40	-23	7,474	-0.31%
2019/10/18	5	54.92	24	55.00	54.40	-19	7,236	-0.26%
2019/10/17	24	54.04	2	54.00	54.20	22	6,944	0.32%
2019/10/16	0	0.00	3	54.40	54.30	-3	6,727	-0.04%
2019/10/15	16	54.26	0	0.00	54.00	16	6,622	0.24%
2019/10/14	14	54.09	0	0.00	53.90	14	6,555	0.21%
2019/10/09	10	54.54	0	0.00	54.40	10	6,435	0.16%
2019/10/07	9	54.77	0	0.00	54.40	9	6,367	0.14%
2019/10/04	7	54.84	1	54.80	54.60	6	6,331	0.09%
2019/10/03	7	54.37	0	0.00	54.40	7	6,309	0.11%
2019/10/02	30	55.35	0	0.00	55.20	30	6,159	0.49%
2019/10/01	2	56.70	0	0.00	56.40	2	6,094	0.03%
2019/09/27	3	56.87	0	0.00	56.60	3	6,024	0.05%
2019/09/26	0.2	57.40	0	0.00	57.40	0.2	6,021	0.00%
2019/09/25	1	56.80	2	57.20	57.20	-1	6,014	-0.02%
2019/09/24	1	57.00	20	57.40	57.50	-19	6,047	-0.31%
2019/09/23	5.2	57.61	1	57.80	57.80	4.2	5,948	0.07%
2019/09/20	1	56.20	2	56.55	56.80	-1	5,874	-0.02%
2019/09/19	10	56.20	2	56.60	56.20	8	5,878	0.14%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/16	0	0.00	3	56.57	56.70	-3	6,073	-0.05%
2019/09/11	0	0.00	13	56.45	56.50	-13	6,250	-0.21%
2019/09/09	1	56.20	0	0.00	56.10	1	6,240	0.02%
2019/09/06	1	56.20	7	56.39	56.40	-6	6,271	-0.10%
2019/09/05	2	56.10	0	0.00	56.30	2	6,300	0.03%
2019/09/04	6	55.67	9	55.80	56.10	-3	6,331	-0.05%
2019/09/03	0	0.00	3	56.20	55.70	-3	6,348	-0.05%
2019/09/02	5	56.16	1	56.20	55.90	4	6,405	0.06%
2019/08/30	3	55.83	0	56.50	56.50	3	6,425	0.05%
2019/08/29	3	55.23	0	0.00	55.50	3	6,380	0.05%
2019/08/28	2	54.90	0	0.00	55.00	2	6,365	0.03%
2019/08/27	3	54.83	0	0.00	54.90	3	6,405	0.05%
2019/08/26	8	54.78	7	54.83	55.00	1	6,462	0.02%
2019/08/22	2	55.40	0	0.00	55.60	2	6,503	0.03%
2019/08/21	2	56.10	0	0.00	56.30	2	6,647	0.03%
2019/08/20	3	55.90	4	56.20	56.00	-1	6,623	-0.02%
2019/08/19	9	56.20	0	0.00	56.10	9	6,557	0.14%
2019/08/15	2	55.95	3	56.07	56.20	-1	6,490	-0.02%
2019/08/14	0	0.00	1	56.10	56.30	-1	6,465	-0.02%
2019/08/12	1	54.70	9	54.60	54.50	-8	6,352	-0.13%
2019/08/08	2	54.55	2	54.10	54.50	0	6,385	0.00%
2019/08/07	3	53.73	0	0.00	53.80	3	6,468	0.05%
2019/08/06	2	53.35	0	0.00	53.50	2	6,473	0.03%
2019/08/05	7	53.87	0	54.20	53.90	7	6,463	0.11%
2019/08/02	14.1	54.99	0	0.00	54.90	14.1	6,399	0.22%
2019/08/01	13	56.30	0.5	56.50	56.00	12.5	6,318	0.20%
2019/07/31	6	57.43	0	0.00	57.50	6	6,225	0.10%
2019/07/30	2	58.00	1	58.10	57.90	1	6,215	0.02%
2019/07/29	15	57.81	1	57.80	57.90	14	6,222	0.22%
2019/07/26	0	0.00	15	61.59	61.50	-15	6,096	-0.25%
2019/07/25	0	0.00	6	61.47	61.50	-6	6,011	-0.10%
2019/07/24	8	61.04	0	0.00	61.00	8	5,977	0.13%
2019/07/23	10	61.05	0	0.00	61.10	10	5,958	0.17%
2019/07/22	0	0.00	5	61.40	61.50	-5	5,954	-0.08%
2019/07/19	5	60.90	1	61.70	60.90	4	6,023	0.07%
2019/07/18	1	61.60	0	0.00	61.60	1	5,943	0.02%
2019/07/16	7	61.94	1	62.00	61.90	6	5,960	0.10%
2019/07/15	0	0.00	2	61.30	61.50	-2	5,946	-0.03%
2019/07/10	0	0.00	1	60.60	60.90	-1	6,276	-0.02%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/08	2	60.50	1	60.80	60.60	1	6,367	0.02%
2019/07/05	6	60.33	0	0.00	60.60	6	6,410	0.09%
2019/07/04	1	60.90	0	0.00	61.00	1	6,396	0.02%
2019/07/03	0	0.00	1	61.10	60.70	-1	6,433	-0.02%
2019/07/02	1	61.20	12	61.30	61.40	-11	6,464	-0.17%
2019/07/01	10	60.94	17	60.85	60.80	-7	6,413	-0.11%
2019/06/28	4	60.45	0	0.00	60.40	4	6,449	0.06%
2019/06/27	0	0.00	2	61.15	61.20	-2	6,518	-0.03%
2019/06/26	5	60.50	0	0.00	60.10	5	6,552	0.08%
2019/06/25	0	0.00	1	60.60	60.30	-1	6,515	-0.02%
2019/06/24	2	60.90	1	61.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	4	61.13	61.30	-4	6,451	-0.06%
2019/06/20	0	60.80	29	61.00	60.80	-29	6,366	-0.46%
2019/06/19	0	0.00	4	60.20	60.30	-4	6,275	-0.06%
2019/06/18	7	59.47	3	59.53	59.50	4	6,234	0.06%
2019/06/17	2	58.90	2	59.70	59.10	0	6,266	0.00%
2019/06/14	0.1	58.70	0	0.00	59.00	0.1	6,261	0.00%
2019/06/13	1	59.80	5	60.10	60.00	-4	6,273	-0.06%
2019/06/12	0	0.00	2	59.85	60.00	-2	6,319	-0.03%
2019/06/11	0.4	59.50	4	59.85	59.60	-3.6	6,289	-0.06%
2019/06/06	0	0.00	3	58.33	58.20	-3	6,178	-0.05%
2019/06/05	1	58.10	0	0.00	58.30	1	6,204	0.02%
2019/06/03	1	57.90	1	58.70	58.50	0	6,265	0.00%
2019/05/31	0	0.00	19	58.52	58.90	-19	6,283	-0.30%
2019/05/30	7.1	56.35	0	0.00	56.70	7.1	6,173	0.12%
2019/05/29	2	56.80	1	56.70	56.40	1	6,221	0.02%
2019/05/28	2.3	56.73	2	57.10	56.70	0.3	6,252	0.00%
2019/05/24	1	55.70	3	55.83	55.70	-2	6,214	-0.03%
2019/05/20	36	56.16	20	56.50	56.30	16	6,374	0.25%
2019/05/17	2	56.50	4	57.43	56.40	-2	6,340	-0.03%
2019/05/15	2	56.80	3	56.90	57.50	-1	6,321	-0.02%
2019/05/14	8	57.50	1	57.50	57.40	7	6,256	0.11%
2019/05/13	3	58.37	0	0.00	58.00	3	6,269	0.05%
2019/05/09	3	58.87	0.1	58.90	58.80	2.9	6,356	0.05%
2019/05/08	0	0.00	0	59.70	59.60	0	6,350	0.00%
2019/05/07	2	58.80	0	0.00	60.20	2	6,355	0.03%
2019/05/06	12	58.52	1	58.60	58.40	11	6,421	0.17%
2019/05/02	0	0.00	4	59.40	59.60	-4	6,306	-0.06%
2019/04/30	3	58.77	0	0.00	59.20	3	6,291	0.05%
2019/04/26	13	58.88	1	59.20	59.00	12	6,341	0.19%
2019/04/25	12	59.70	0	0.00	59.80	12	6,462	0.19%
2019/04/24	0.8	60.70	1	60.50	60.80	-0.2	6,718	0.00%
2019/04/23	1	59.30	6	60.27	60.60	-5	6,844	-0.07%
2019/04/22	9	60.11	5	60.10	59.80	4	6,833	0.06%
2019/04/19	25	60.04	7	60.30	60.30	18	6,883	0.26%
2019/04/18	8	60.54	0	0.00	60.80	8	6,937	0.12%
2019/04/17	27	60.90	22	60.83	60.70	5	6,997	0.07%
2019/04/16	4	58.73	10	58.79	59.10	-6	6,800	-0.09%
2019/04/15	5.2	58.97	0	0.00	58.80	5.2	6,873	0.08%
2019/04/12	4	58.10	1	58.30	58.80	3	6,845	0.04%
2019/04/11	7	58.39	2	58.40	58.20	5	6,838	0.07%
2019/04/10	6	58.53	0	0.00	59.00	6	6,820	0.09%
2019/04/09	1	58.70	1	58.60	59.00	0	6,859	0.00%
2019/04/08	0	0.00	5	58.68	58.30	-5	6,825	-0.07%
2019/04/03	8	57.83	0	0.00	57.80	8	6,753	0.12%
2019/04/02	4	57.95	1	58.00	58.00	3	6,724	0.04%
2019/04/01	1	58.20	5	58.30	58.40	-4	6,632	-0.06%
2019/03/29	0	0.00	11	57.59	57.80	-11	6,502	-0.17%
2019/03/26	0	0.00	31	56.93	57.00	-31	6,554	-0.47%
2019/03/25	7	55.76	1.6	56.04	56.10	5.4	6,525	0.08%
2019/03/22	1	56.20	2	56.20	56.50	-1	6,503	-0.02%
2019/03/20	14	56.39	0	0.00	56.60	14	6,509	0.22%
2019/03/19	0	0.00	5	57.20	56.90	-5	6,489	-0.08%
2019/03/18	0	0.00	2	57.20	57.20	-2	6,516	-0.03%
2019/03/15	0	0.00	9	56.82	57.00	-9	6,481	-0.14%
2019/03/14	0	56.40	0	0.00	56.30	0	6,401	0.00%
2019/03/13	0	0.00	6	56.58	56.70	-6	6,466	-0.09%
2019/03/12	1	56.40	2	56.45	56.50	-1	6,496	-0.02%
2019/03/11	2	55.95	0	0.00	55.80	2	6,606	0.03%
2019/03/08	2	56.25	1	56.40	56.00	1	6,732	0.01%
2019/03/07	0	0.00	7	56.41	56.80	-7	6,813	-0.10%
2019/03/06	3	56.07	2	56.40	56.30	1	6,802	0.01%
2019/03/05	7	56.41	6.2	56.62	56.60	0.8	6,848	0.01%
2019/03/04	30	56.31	1	56.70	56.60	29	6,844	0.42%
2019/02/26	11	57.20	0	0.00	56.90	11	6,731	0.16%
2019/02/25	2	56.85	54	56.60	57.30	-52	6,687	-0.78%
2019/02/22	31	55.75	0	0.00	56.00	31	6,629	0.47%
2019/02/21	28	56.21	5	56.20	56.20	23	6,578	0.35%
2019/02/20	1	57.10	21	57.03	57.10	-20	6,542	-0.31%
2019/02/19	0	0.00	1	56.30	56.10	-1	6,462	-0.02%
2019/02/18	7	56.10	2	56.20	56.00	5	6,521	0.08%
2019/02/15	3	56.37	0	0.00	56.60	3	6,543	0.05%
2019/02/14	0	0.00	8	56.95	57.00	-8	6,515	-0.12%
2019/02/13	3	55.83	1	56.80	56.20	2	6,424	0.03%
2019/02/12	0	0.00	1	56.50	56.80	-1	6,353	-0.02%
2019/02/11	20	56.50	30	56.76	56.50	-10	6,289	-0.16%
2019/01/30	22	55.90	20	56.10	55.90	2	6,237	0.03%
2019/01/29	3	55.57	0	0.00	55.80	3	6,138	0.05%
2019/01/28	1	56.00	1	55.70	55.90	0	6,119	0.00%
2019/01/25	0	0.00	2	55.95	55.90	-2	6,145	-0.03%
2019/01/24	2	55.30	1	55.50	55.50	1	6,019	0.02%
2019/01/23	3	55.03	0	0.00	55.20	3	6,078	0.05%
2019/01/22	2	55.10	0	0.00	55.00	2	6,037	0.03%
2019/01/21	2	55.30	8	55.46	55.20	-6	5,992	-0.10%
2019/01/18	0	0.00	9	55.41	55.50	-9	5,901	-0.15%
2019/01/17	11	55.06	10	54.98	55.20	1	5,913	0.02%
2019/01/16	5	54.60	4	55.00	54.80	1	5,768	0.02%
2019/01/15	1	53.60	4	53.43	53.80	-3	5,478	-0.05%
2019/01/14	0	0.00	1	53.00	53.10	-1	5,419	-0.02%
2019/01/11	0	0.00	1	53.20	53.20	-1	5,527	-0.02%
2019/01/10	2	53.15	4	53.15	53.30	-2	5,471	-0.04%
2019/01/09	15	52.98	10	53.13	53.10	5	5,415	0.09%
2019/01/08	0	0.00	5	52.92	52.80	-5	5,370	-0.09%
2019/01/07	2	52.60	1	52.60	52.50	1	5,362	0.02%
2019/01/04	1	52.00	0	0.00	52.00	1	5,341	0.02%
2019/01/03	0	0.00	3	52.30	52.50	-3	5,573	-0.05%
2018/12/28	0	0.00	1	52.70	52.70	-1	5,630	-0.02%
2018/12/27	1	52.00	3	52.03	51.70	-2	5,631	-0.04%
2018/12/25	10	50.90	10	51.40	51.10	0	5,689	0.00%
2018/12/24	0	0.00	2	51.65	51.80	-2	5,725	-0.03%
2018/12/21	1	51.10	1	51.90	50.90	0	5,841	0.00%
2018/12/20	1.1	51.31	9	51.49	51.70	-7.9	5,791	-0.14%
2018/12/19	2	51.00	13.1	50.84	51.20	-11.1	5,708	-0.19%
2018/12/18	11	50.31	1	50.60	50.50	10	5,712	0.18%
2018/12/17	0.1	50.90	2	51.05	50.90	-1.9	5,801	-0.03%
2018/12/14	3	50.53	6	50.83	50.80	-3	5,826	-0.05%
2018/12/13	1	50.60	4	50.85	51.10	-3	5,857	-0.05%
2018/12/12	6	50.37	3	50.43	50.50	3	6,008	0.05%
2018/12/11	2	49.68	13	49.58	50.10	-11	6,030	-0.18%
2018/12/10	7	48.64	4	48.83	48.85	3	6,147	0.05%
2018/12/07	1	49.05	6.4	49.21	49.05	-5.4	6,270	-0.09%
2018/12/06	27.4	48.94	4	49.03	48.80	23.4	6,334	0.37%
2018/12/05	3	49.48	2.4	49.80	49.75	0.6	6,362	0.01%
2018/12/04	0	0.00	5	50.40	50.30	-5	6,479	-0.08%
2018/12/03	2.4	50.38	0	0.00	50.30	2.4	6,487	0.04%
2018/11/30	3	49.30	25	49.65	49.95	-22	6,504	-0.34%
2018/11/29	10	49.36	6	49.66	49.15	4	6,490	0.06%
2018/11/28	21	49.12	13	49.24	49.40	8	6,624	0.12%
2018/11/27	6	48.95	18	49.26	49.45	-12	6,565	-0.18%
2018/11/26	29	49.17	17	49.36	49.00	12	6,581	0.18%
2018/11/23	13	48.78	22	48.90	48.90	-9	6,567	-0.14%
2018/11/22	9	48.56	5	48.73	48.55	4	6,625	0.06%
2018/11/21	6	48.71	6	48.91	49.05	0	6,713	0.00%
2018/11/20	16	49.28	8	49.38	49.30	8	6,742	0.12%
2018/11/19	17	49.54	7	49.66	49.65	10	6,764	0.15%
2018/11/16	1	49.20	1	49.40	49.45	0	6,734	0.00%
2018/11/15	1	48.65	2	49.08	48.85	-1	6,720	-0.01%
2018/11/14	3	49.00	4	49.31	49.50	-1	6,680	-0.01%
2018/11/13	2	48.65	2	48.85	48.70	0	6,642	0.00%
2018/11/12	0	0.00	1	49.60	49.50	-1	6,679	-0.01%
2018/11/09	6	49.31	5	49.17	49.40	1	6,724	0.01%
2018/11/08	5	49.88	9	49.94	50.00	-4	6,750	-0.06%
2018/11/07	0	0.00	7	49.40	49.90	-7	6,749	-0.10%
2018/11/06	9	48.94	4	49.15	49.20	5	6,798	0.07%
2018/11/05	7	48.69	6	48.93	49.40	1	6,849	0.01%
2018/11/02	9.1	49.37	8	49.41	49.60	1.1	6,864	0.02%
2018/11/01	7	48.57	15	49.01	49.20	-8	6,840	-0.12%
2018/10/31	12	48.17	30	48.69	48.85	-18	6,867	-0.26%
2018/10/30	6	47.61	11	47.87	47.75	-5	6,823	-0.07%
2018/10/29	3	47.50	7	47.79	47.80	-4	6,847	-0.06%
2018/10/26	12	47.75	2	47.75	47.50	10	6,880	0.15%
2018/10/25	118	47.36	26	47.67	47.50	92	6,864	1.34%	大買/
2018/10/24	24	47.84	16	48.24	48.40	8	6,789	0.12%
2018/10/23	6	48.16	7	48.17	48.00	-1	6,952	-0.01%
2018/10/22	47	47.66	2	47.90	47.75	45	7,134	0.63%
2018/10/19	162	47.85	4	47.88	47.90	158	7,208	2.19%	大買/鉅額交易
2018/10/18	2	48.65	2	48.85	48.65	0	7,160	0.00%
2018/10/17	7	49.00	16	49.03	49.00	-9	7,209	-0.12%
2018/10/16	23	48.40	1	48.60	48.40	22	7,197	0.31%
2018/10/15	48	48.54	0	0.00	48.45	48	7,192	0.67%
2018/10/12	40	48.59	62	49.18	49.15	-22	7,179	-0.31%
2018/10/11	16.1	49.05	11	49.10	48.80	5.1	7,139	0.07%
2018/10/09	5	50.60	4	51.20	50.60	1	6,880	0.01%
2018/10/08	4	50.70	0	0.00	50.70	4	6,819	0.06%
2018/10/05	3	51.00	0	0.00	50.50	3	6,793	0.04%
2018/10/04	6	52.02	1	52.00	51.50	5	6,749	0.07%
2018/10/03	1	52.50	0	0.00	52.50	1	6,778	0.01%
2018/10/02	0	0.00	2	52.85	52.80	-2	6,847	-0.03%
2018/10/01	1	53.70	1	53.80	53.30	0	6,828	0.00%
2018/09/28	0.2	53.20	4	52.95	53.20	-3.8	6,875	-0.06%
2018/09/25	0	0.00	2	53.00	53.00	-2	7,033	-0.03%
2018/09/19	1	53.00	10	53.00	53.00	-9	7,061	-0.13%
2018/09/18	0	0.00	8	52.55	52.80	-8	7,093	-0.11%
2018/09/17	0	0.00	2	52.00	52.30	-2	6,946	-0.03%
2018/09/14	7	52.04	3	52.30	52.00	4	6,958	0.06%
2018/09/13	0	0.00	5	51.56	51.70	-5	6,860	-0.07%
2018/09/12	0	0.00	2	50.10	50.30	-2	6,765	-0.03%
2018/09/11	5.6	49.76	0	0.00	49.70	5.6	6,755	0.08%
2018/09/10	6	49.63	13	49.36	49.60	-7	6,753	-0.10%
2018/09/07	5.1	50.30	0	0.00	50.10	5.1	6,853	0.07%
2018/09/06	9	50.71	1	50.70	50.70	8	6,817	0.12%
2018/09/05	2	51.70	0	0.00	51.60	2	6,696	0.03%
2018/09/04	2	51.85	2	52.30	52.00	0	6,705	0.00%
2018/09/03	5	52.10	0	0.00	52.20	5	6,665	0.08%
2018/08/31	2	52.80	0	0.00	52.80	2	6,729	0.03%
2018/08/30	0	0.00	1	53.00	53.20	-1	6,730	-0.01%
2018/08/29	12	53.32	10	53.34	53.50	2	6,816	0.03%
2018/08/28	0	0.00	4	52.98	53.00	-4	6,879	-0.06%
2018/08/27	4	51.90	0	0.00	51.70	4	7,106	0.06%
2018/08/24	2	52.00	0	0.00	51.90	2	7,288	0.03%
2018/08/23	8	52.25	0	0.00	52.20	8	7,454	0.11%
2018/08/22	4.1	52.30	2	52.30	52.30	2.1	7,537	0.03%
2018/08/21	2	52.20	1	52.10	52.50	1	7,544	0.01%
2018/08/20	2	52.20	0	0.00	52.20	2	7,623	0.03%
2018/08/17	0	0.00	1	52.30	52.20	-1	7,680	-0.01%
2018/08/16	3	51.47	0	0.00	51.40	3	7,656	0.04%
2018/08/15	0.1	52.00	0	0.00	51.80	0.1	7,784	0.00%
2018/08/14	0	0.00	3	52.10	51.70	-3	7,940	-0.04%
2018/08/13	5	52.02	5	51.80	51.80	0	7,971	0.00%
2018/08/10	2	52.55	1	52.50	52.60	1	7,910	0.01%
2018/08/09	10	53.08	0	0.00	52.60	10	7,946	0.13%
2018/08/08	1	52.80	1	53.00	53.10	0	7,958	0.00%
2018/08/07	2	52.75	1	53.00	52.60	1	8,022	0.01%
2018/08/06	1	52.80	0	0.00	52.60	1	8,218	0.01%
2018/08/02	3	52.57	1	52.40	52.30	2	8,256	0.02%
2018/08/01	2	53.00	0	0.00	53.30	2	8,339	0.02%
2018/07/30	6	52.23	6	52.22	52.50	0	8,330	0.00%
2018/07/27	4	55.68	14	55.56	55.60	-10	8,218	-0.12%
2018/07/26	0	0.00	18	55.43	55.50	-18	8,111	-0.22%
2018/07/25	1	54.70	1	55.00	55.20	0	8,032	0.00%
2018/07/24	1	54.60	0	0.00	54.60	1	8,022	0.01%
2018/07/23	2	54.10	0	0.00	54.50	2	7,992	0.03%
2018/07/20	15	54.35	40	54.10	54.20	-25	7,966	-0.31%
2018/07/19	1	54.10	3	54.40	54.60	-2	7,893	-0.03%
2018/07/18	9	53.64	4	53.68	54.00	5	7,887	0.06%
2018/07/13	0	0.00	1	52.30	52.40	-1	7,940	-0.01%
2018/07/12	0.1	52.10	0	0.00	51.90	0.1	8,078	0.00%
2018/07/11	5	51.78	7	51.40	52.20	-2	8,239	-0.02%
2018/07/09	0	0.00	1	52.10	52.20	-1	8,343	-0.01%
2018/07/06	2	51.70	0	0.00	51.70	2	8,434	0.02%
2018/07/05	0	0.00	3	52.00	52.10	-3	8,387	-0.04%
2018/07/04	5	52.08	1	52.00	51.90	4	8,364	0.05%
2018/07/03	3	52.57	0	0.00	52.40	3	8,321	0.04%
2018/07/02	0.1	53.20	0	0.00	53.00	0.1	8,300	0.00%
2018/06/28	6	52.52	0	0.00	52.80	6	8,166	0.07%
2018/06/27	2	53.10	0	0.00	53.00	2	8,091	0.02%
2018/06/26	11	53.29	11	53.23	53.20	0	8,089	0.00%
2018/06/25	16.2	53.99	1	54.10	53.70	15.2	8,120	0.19%
2018/06/22	23	53.64	24	54.18	54.50	-1	8,192	-0.01%
2018/06/21	11	54.28	22	54.12	54.00	-11	8,133	-0.14%
2018/06/20	28.1	53.50	27	53.88	54.00	1.1	8,136	0.01%
2018/06/19	55	53.83	11	53.71	53.50	44	8,098	0.54%
2018/06/15	14	54.41	0	0.00	53.90	14	8,006	0.17%
2018/06/14	7	54.80	7	54.90	54.50	0	7,758	0.00%
2018/06/13	1.1	55.02	2	55.10	55.20	-0.9	7,679	-0.01%
2018/06/12	2	55.00	0	0.00	54.90	2	7,703	0.03%
2018/06/11	2	55.45	0	0.00	55.30	2	7,585	0.03%
2018/06/08	10.1	56.20	1	56.60	56.20	9.1	7,453	0.12%
2018/06/07	6	56.75	0	0.00	57.00	6	7,364	0.08%
2018/06/06	0	0.00	2	57.25	57.20	-2	7,336	-0.03%
2018/06/05	10	57.13	2	57.15	57.00	8	7,238	0.11%
2018/06/04	13	56.28	5	56.30	57.50	8	7,131	0.11%
2018/06/01	5.2	55.10	12	55.05	55.10	-6.8	6,838	-0.10%
2018/05/31	4	53.20	0	0.00	53.00	4	6,612	0.06%
2018/05/30	16	53.55	0	0.00	53.40	16	6,441	0.25%
2018/05/29	14	53.81	10	53.80	53.90	4	6,370	0.06%
2018/05/28	10.1	53.63	6	53.73	53.60	4.1	6,449	0.06%
2018/05/25	12.1	53.15	16	53.31	53.40	-3.9	6,446	-0.06%
2018/05/24	1.1	53.52	1	53.50	53.50	0.1	6,372	0.00%
2018/05/23	34	53.39	14	53.48	53.00	20	6,428	0.31%
2018/05/22	9.1	54.76	25	54.54	55.00	-15.9	6,283	-0.25%
2018/05/21	13	52.76	12	53.00	52.90	1	6,174	0.02%
2018/05/18	19	52.87	15	52.60	52.60	4	6,224	0.06%
2018/05/17	14	52.86	27	53.09	52.90	-13	6,265	-0.21%
2018/05/16	11	52.21	1	52.40	52.60	10	6,237	0.16%
2018/05/15	27	51.83	24	52.22	52.50	3	6,262	0.05%
2018/05/14	29	51.83	17	51.95	52.10	12	6,321	0.19%
2018/05/11	11	53.11	13	53.12	53.10	-2	6,128	-0.03%
2018/05/10	3	53.03	0	0.00	52.90	3	6,085	0.05%
2018/05/09	14	52.54	0	0.00	52.40	14	6,061	0.23%
2018/05/08	3	52.87	3	52.80	52.80	0	5,986	0.00%
2018/05/04	3	52.67	0	0.00	52.80	3	6,008	0.05%
2018/05/03	2	52.90	0	0.00	52.70	2	5,975	0.03%
2018/05/02	39	54.19	0	0.00	53.60	39	5,918	0.66%
2018/04/30	1	54.40	0	0.00	54.10	1	5,901	0.02%
2018/04/27	10	54.60	10	54.20	54.00	0	5,889	0.00%
2018/04/26	12	54.35	15	54.25	54.10	-3	5,912	-0.05%
2018/04/25	10	54.20	10	54.30	54.20	0	5,973	0.00%
2018/04/24	11	53.78	10	54.70	54.30	1	6,050	0.02%
2018/04/23	11	54.18	3	54.10	54.10	8	6,067	0.13%
2018/04/20	11	54.57	11	54.10	54.00	0	6,073	0.00%
2018/04/19	11	54.70	2	54.80	54.90	9	6,037	0.15%
2018/04/18	5	53.40	0	0.00	53.20	5	6,000	0.08%
2018/04/17	55	54.00	2	54.00	53.80	53	5,909	0.90%
2018/04/16	18	55.28	0	0.00	55.10	18	5,814	0.31%
2018/04/13	3	56.30	1	56.10	56.10	2	5,810	0.03%
2018/04/12	5	56.78	0	0.00	56.80	5	5,691	0.09%
2018/04/11	1	57.90	0	0.00	57.50	1	5,664	0.02%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/04/09	1	57.60	0	0.00	58.00	1	5,816	0.02%
2018/04/03	2	58.40	0	0.00	58.30	2	5,761	0.03%
2018/04/02	1	59.00	0	0.00	59.00	1	5,800	0.02%
2018/03/30	2	59.00	0	0.00	58.80	2	5,835	0.03%
2018/03/29	1	58.50	0	0.00	58.80	1	5,799	0.02%
2018/03/28	3	59.10	0	0.00	59.20	3	5,701	0.05%
2018/03/27	3	59.77	0	0.00	59.80	3	5,629	0.05%
2018/03/26	1	59.80	1	59.50	60.20	0	5,516	0.00%
2018/03/23	1	59.90	1	59.90	60.00	0	5,522	0.00%
2018/03/22	2	61.00	3	61.17	61.10	-1	5,515	-0.02%
2018/03/21	3	61.00	1	61.10	61.00	2	5,511	0.04%
2018/03/19	0	0.00	12	60.79	61.00	-12	5,695	-0.21%
2018/03/16	0	0.00	6	60.43	60.30	-6	5,746	-0.10%
2018/03/15	2	60.30	2	60.00	60.40	0	5,745	0.00%
2018/03/14	1	60.50	2	60.25	60.50	-1	5,814	-0.02%
2018/03/13	14	60.04	1	60.20	60.20	13	5,968	0.22%
2018/03/12	4	59.48	0	0.00	60.00	4	6,021	0.07%
2018/03/09	0	0.00	1	59.50	59.30	-1	6,197	-0.02%
2018/03/08	1	58.90	0	0.00	58.90	1	6,304	0.02%
2018/03/07	2	58.85	0	0.00	58.70	2	6,411	0.03%
2018/03/02	2	58.90	0	0.00	59.30	2	7,079	0.03%
2018/03/01	1	58.90	0	0.00	58.80	1	7,068	0.01%
2018/02/27	2	59.75	0	0.00	59.60	2	7,023	0.03%
2018/02/26	2	59.80	0	0.00	59.70	2	7,023	0.03%
2018/02/22	0	0.00	1	59.70	59.70	-1	7,231	-0.01%
2018/02/21	2	59.50	0	0.00	59.50	2	7,312	0.03%
2018/02/12	3	58.60	0	0.00	58.50	3	7,319	0.04%
2018/02/09	1	57.70	0	0.00	59.20	1	7,333	0.01%
2018/02/08	1	59.50	0	0.00	59.50	1	7,387	0.01%
2018/02/07	4	59.58	0	0.00	59.40	4	7,980	0.05%
2018/02/06	4	60.40	0	0.00	60.00	4	7,904	0.05%
2018/02/05	1	62.80	0	0.00	62.90	1	7,733	0.01%
2018/01/31	0	0.00	1	63.30	63.50	-1	7,684	-0.01%
2018/01/30	2	64.60	1	64.90	63.70	1	7,633	0.01%
2018/01/26	1	64.40	0	0.00	64.40	1	7,589	0.01%
2018/01/25	0	0.00	1	64.80	64.90	-1	7,547	-0.01%
2018/01/22	0	0.00	3	65.00	65.00	-3	7,403	-0.04%
2018/01/19	0	0.00	1	64.60	65.00	-1	7,349	-0.01%
2018/01/18	0	0.00	10	64.39	64.60	-10	7,260	-0.14%
2018/01/12	2	62.10	0	0.00	62.20	2	7,113	0.03%
2018/01/10	1	61.60	0	0.00	61.90	1	7,126	0.01%
2018/01/09	4	61.18	0	0.00	61.50	4	7,115	0.06%
2018/01/04	1	62.70	0	0.00	62.90	1	7,152	0.01%
2018/01/02	1	61.90	0	0.00	61.90	1	7,048	0.01%