廣達 (2382)-大昌-樹林券商分點個股進出

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
260.0
漲跌
▼1.5
漲幅
-0.57%
成交量
14,691張
產業
上市電腦週邊類股
1999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-樹林券商分點個股進出

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-樹林券商分點個股進出
大昌-樹林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
2024/04/30	4	261.50	11	261.86	260.00	-7	39,819	-0.02%
2024/04/29	7	261.07	10.7	261.83	261.50	-3.7	40,266	-0.01%
2024/04/26	7.2	261.21	20.7	260.97	257.50	-13.5	41,660	-0.03%
2024/04/25	21.5	256.14	10	256.35	255.50	11.5	42,404	0.03%
2024/04/24	8	259.38	24.2	257.35	260.50	-16.2	42,268	-0.04%
2024/04/23	13.4	234.65	12.3	236.75	237.00	1.2	42,264	0.00%
2024/04/22	18.7	235.63	15	232.20	230.00	3.7	42,290	0.01%
2024/04/19	18.8	245.79	26	240.79	241.50	-7.3	42,480	-0.02%
2024/04/18	10	250.50	6	250.75	250.50	4	42,755	0.01%
2024/04/17	35.2	250.62	20	253.00	254.50	15.2	42,926	0.04%
2024/04/16	25.5	253.79	13.5	251.04	249.50	12	42,631	0.03%
2024/04/15	21	261.51	17	262.82	261.00	4	42,525	0.01%
2024/04/12	82.6	275.99	7.3	272.36	271.00	75.3	42,194	0.18%
2024/04/11	15.1	284.46	42	283.86	284.50	-26.9	41,905	-0.06%
2024/04/10	40.3	287.11	5.4	283.15	282.00	34.9	41,815	0.08%
2024/04/09	20.2	287.83	10.6	287.54	287.00	9.7	41,642	0.02%
2024/04/08	28.2	292.52	19	293.53	291.50	9.2	41,704	0.02%
2024/04/03	21.2	292.20	17.5	293.41	293.50	3.7	41,887	0.01%
2024/04/02	44.6	295.42	51.7	295.55	298.00	-7.1	41,317	-0.02%
2024/04/01	92.2	290.72	75.1	283.07	282.50	17.1	40,260	0.04%
2024/03/29	73.3	286.59	89.8	290.19	293.50	-16.5	39,443	-0.04%
2024/03/28	38.1	269.42	72.1	269.14	280.00	-34.1	37,594	-0.09%
2024/03/27	9	253.50	20	256.48	257.50	-11	36,650	-0.03%
2024/03/26	34.2	256.79	28	256.98	254.00	6.2	37,417	0.02%
2024/03/25	7	257.08	7.1	256.50	255.00	0	37,942	0.00%
2024/03/22	14.2	256.79	16.1	259.25	257.50	-1.9	38,520	0.00%
2024/03/21	7.2	254.79	24	255.71	254.50	-16.8	38,256	-0.04%
2024/03/20	52	251.39	25.5	251.14	249.00	26.5	38,219	0.07%
2024/03/19	16.1	255.99	17	257.65	257.00	-0.9	37,796	0.00%
2024/03/18	31.3	258.19	23	257.63	255.00	8.3	37,643	0.02%
2024/03/15	11.3	247.65	42.6	253.65	257.50	-31.3	37,048	-0.08%
2024/03/14	14.6	244.18	13	245.92	243.50	1.6	36,248	0.00%
2024/03/13	12.1	252.40	11.4	250.34	250.50	0.7	36,335	0.00%
2024/03/12	12	251.29	25.4	253.69	254.50	-13.4	36,203	-0.04%
2024/03/11	34	250.82	37.3	248.42	249.50	-3.3	35,833	-0.01%
2024/03/08	22	241.98	30.3	242.59	241.50	-8.3	35,512	-0.02%
2024/03/07	16.2	244.07	19.2	241.35	240.50	-3	35,529	-0.01%
2024/03/06	7.1	245.29	13.2	245.55	246.50	-6.1	35,638	-0.02%
2024/03/05	16.1	244.39	19	244.45	245.00	-3	36,225	-0.01%
2024/03/04	15.1	240.35	20	239.05	239.00	-4.9	36,395	-0.01%
2024/03/01	15	237.33	13	237.15	237.00	2	36,524	0.01%
2024/02/29	18.3	231.27	24.1	231.58	232.00	-5.8	36,927	-0.02%
2024/02/27	29.1	236.68	25.5	233.39	232.50	3.6	36,961	0.01%
2024/02/26	14.2	240.36	15.1	240.18	241.00	-0.9	37,026	0.00%
2024/02/23	15	245.03	22	245.18	241.00	-7	37,456	-0.02%
2024/02/22	18.4	243.72	9.5	244.01	243.50	8.9	37,689	0.02%
2024/02/21	21.2	237.53	8.4	238.11	236.00	12.8	37,476	0.03%
2024/02/20	13.2	242.08	8	242.75	242.50	5.2	37,359	0.01%
2024/02/19	22.3	243.29	12	243.25	241.50	10.3	37,447	0.03%
2024/02/16	50.9	252.96	29.5	252.56	248.50	21.4	37,507	0.06%
2024/02/15	24	266.33	36.9	268.11	266.50	-12.8	36,674	-0.04%
2024/02/05	20.6	254.75	23.2	253.68	255.00	-2.6	36,741	-0.01%
2024/02/02	16.3	251.65	18.6	252.26	253.00	-2.3	36,663	-0.01%
2024/02/01	13.1	243.38	5	244.70	243.00	8.1	36,745	0.02%
2024/01/31	15.1	248.20	13.2	248.15	247.00	1.9	37,348	0.01%
2024/01/30	11.4	251.82	13.9	252.41	253.00	-2.5	37,198	-0.01%
2024/01/29	9.8	245.05	8.3	244.83	245.50	1.5	37,025	0.00%
2024/01/26	21.2	243.17	18	243.61	242.00	3.2	37,294	0.01%
2024/01/25	19.1	251.47	19.3	251.06	249.00	-0.2	37,652	0.00%
2024/01/24	4.4	250.66	5.2	251.73	250.00	-0.8	37,883	0.00%
2024/01/23	19.6	252.47	15.2	252.57	252.50	4.4	38,673	0.01%
2024/01/22	46.2	255.02	69.8	254.05	253.50	-23.5	38,397	-0.06%
2024/01/19	54.8	236.59	106.2	235.66	240.00	-51.4	37,353	-0.14%	大賣/
2024/01/18	39	223.08	20	222.58	221.50	19	36,647	0.05%
2024/01/17	15.1	228.82	22.3	230.76	228.50	-7.2	36,773	-0.02%
2024/01/16	22.1	226.66	23.7	227.53	228.00	-1.6	36,950	0.00%
2024/01/15	28.5	229.70	23.5	229.04	226.50	5	37,286	0.01%
2024/01/12	29.3	229.15	39.1	229.44	231.00	-9.8	38,006	-0.03%
2024/01/11	16.2	221.69	29.2	222.15	224.00	-13.1	37,948	-0.03%
2024/01/10	6	217.17	22.4	217.18	218.00	-16.4	38,855	-0.04%
2024/01/09	38	219.33	40.6	220.14	216.00	-2.6	39,217	-0.01%
2024/01/08	19.5	215.49	13	215.23	214.00	6.5	39,229	0.02%
2024/01/05	22.1	218.59	27	219.06	215.50	-4.9	40,263	-0.01%
2024/01/04	17.4	218.24	25	218.22	219.00	-7.6	40,867	-0.02%
2024/01/03	20	213.85	11	213.50	214.00	9	41,715	0.02%
2024/01/02	27.3	217.74	26.3	216.04	214.00	1	42,292	0.00%
2023/12/29	39.3	223.78	97.2	224.94	224.50	-57.9	42,257	-0.14%
2023/12/28	35.1	217.94	48	217.43	217.00	-12.9	42,155	-0.03%
2023/12/27	19	215.32	11.4	216.18	215.50	7.6	42,630	0.02%
2023/12/26	13	215.04	11.1	216.14	216.00	1.9	43,969	0.00%
2023/12/25	13.2	216.58	17.4	216.68	215.50	-4.2	45,127	-0.01%
2023/12/22	18.3	216.29	18.3	216.79	215.00	0	45,356	0.00%
2023/12/21	34	212.82	42	211.90	215.50	-8	45,488	-0.02%
2023/12/20	33.5	208.79	37.7	209.17	210.00	-4.2	45,034	-0.01%
2023/12/19	23.3	206.14	30	206.43	203.50	-6.8	44,692	-0.02%
2023/12/18	19.3	203.55	19	204.05	203.00	0.3	44,686	0.00%
2023/12/15	21	203.48	19	203.50	202.50	2	45,160	0.00%
2023/12/14	17	203.71	31.6	204.74	205.50	-14.6	45,308	-0.03%
2023/12/13	24.1	202.50	17	202.79	201.00	7.1	45,566	0.02%
2023/12/12	15	202.57	21	202.98	201.00	-6	45,871	-0.01%
2023/12/11	6.5	203.96	8	204.56	204.00	-1.5	46,314	0.00%
2023/12/08	20.1	203.99	39	204.46	203.00	-18.9	46,572	-0.04%
2023/12/07	22	199.98	27.1	199.39	201.00	-5.1	47,016	-0.01%
2023/12/06	23	200.24	34	200.04	199.50	-11	48,189	-0.02%
2023/12/05	23	194.76	18	194.61	195.00	5	48,621	0.01%
2023/12/04	36	198.85	27	199.96	197.50	9	48,704	0.02%
2023/12/01	27.4	199.73	22	200.45	200.00	5.4	49,043	0.01%
2023/11/30	33	199.83	22	199.91	203.00	11	48,994	0.02%
2023/11/29	21.1	200.12	32.4	199.93	201.00	-11.3	48,815	-0.02%
2023/11/28	24	196.10	22	196.16	197.00	2	49,137	0.00%
2023/11/27	32.6	196.13	15	196.80	196.50	17.6	49,772	0.04%
2023/11/24	31	201.90	11.1	201.77	203.50	19.9	49,837	0.04%
2023/11/23	47	205.14	30	205.00	203.50	17	50,221	0.03%
2023/11/22	59.6	210.08	19	210.47	208.50	40.6	51,248	0.08%
2023/11/21	29	216.59	59.3	216.97	217.50	-30.4	52,538	-0.06%
2023/11/20	19.3	211.09	21	210.86	212.00	-1.7	54,396	0.00%
2023/11/17	18	209.19	30	209.62	208.50	-12	55,046	-0.02%
2023/11/16	45	209.20	35	210.33	208.50	10	56,500	0.02%
2023/11/15	62.2	211.98	49.1	212.97	209.00	13.2	57,346	0.02%
2023/11/14	29	207.24	52	208.69	208.50	-23	59,181	-0.04%
2023/11/13	104.1	208.12	46	206.65	206.00	58.1	61,085	0.10%	大買/
2023/11/10	39	213.72	25	214.38	213.50	14	62,131	0.02%
2023/11/09	29.2	216.89	42.2	216.81	219.00	-13	63,371	-0.02%
2023/11/08	52.1	214.87	96.1	215.78	215.00	-44.1	65,202	-0.07%
2023/11/07	15	204.13	11	204.27	204.00	4	65,861	0.01%
2023/11/06	23	203.87	27.1	204.20	205.50	-4.1	67,393	-0.01%
2023/11/03	33.1	201.83	35	201.11	200.00	-1.9	68,690	0.00%
2023/11/02	27.1	201.24	29	201.50	201.00	-1.9	70,203	0.00%
2023/11/01	23.1	190.05	24	190.04	191.00	-1	71,524	0.00%
2023/10/31	91.3	197.12	87.2	195.07	189.00	4.1	73,097	0.01%
2023/10/30	24	205.31	42	206.18	206.00	-18	74,682	-0.02%
2023/10/27	29	203.83	58	204.10	203.00	-29	76,422	-0.04%
2023/10/26	51	202.74	29.2	203.79	202.50	21.8	77,922	0.03%
2023/10/25	36.1	209.96	20.3	210.65	210.50	15.8	78,753	0.02%
2023/10/24	34	204.54	40	206.18	209.00	-6	79,765	-0.01%
2023/10/23	53	202.45	50.6	202.81	200.50	2.4	80,983	0.00%
2023/10/20	42.1	202.38	47	202.66	204.50	-4.9	82,915	-0.01%
2023/10/19	56.1	207.88	50.4	207.82	208.50	5.7	83,516	0.01%
2023/10/18	67.6	212.57	43.1	212.77	209.50	24.5	84,971	0.03%
2023/10/17	56.1	223.09	51	222.05	221.50	5.1	85,014	0.01%
2023/10/16	40.3	222.76	24	223.40	221.50	16.3	85,546	0.02%
2023/10/13	96.7	229.39	27.3	227.00	226.00	69.4	86,697	0.08%
2023/10/12	83.3	239.06	55	239.65	238.00	28.3	86,393	0.03%
2023/10/11	76.9	248.82	76.5	245.29	238.00	0.4	87,840	0.00%
2023/10/06	66	254.60	67.3	254.00	254.50	-1.3	88,426	0.00%
2023/10/05	38	250.28	45.2	250.09	249.50	-7.2	89,090	-0.01%
2023/10/04	61	246.16	67.5	247.52	250.50	-6.5	89,611	-0.01%
2023/10/03	65.1	251.95	42.1	250.28	248.50	23	89,389	0.03%
2023/10/02	86.2	252.80	173.6	251.63	254.50	-87.4	89,443	-0.10%	大賣/
2023/09/28	89.1	238.81	124.1	239.66	239.50	-35	88,794	-0.04%	大賣/
2023/09/27	22	225.86	19	226.34	230.00	3	88,251	0.00%
2023/09/26	76.1	225.83	50.2	224.95	221.50	25.9	89,321	0.03%
2023/09/25	40.1	226.35	34.3	226.37	226.00	5.8	89,730	0.01%
2023/09/22	51	221.31	50	223.42	227.50	1	90,057	0.00%
2023/09/21	55	216.63	63	216.47	219.00	-8	89,695	-0.01%
2023/09/20	54	220.79	36	223.53	218.50	18	89,452	0.02%
2023/09/19	32.1	221.92	18	222.14	219.00	14.1	89,328	0.02%
2023/09/18	29.6	223.59	19	222.92	222.50	10.6	89,526	0.01%
2023/09/15	29	234.72	22.2	235.45	233.00	6.8	89,805	0.01%
2023/09/14	53	233.55	52	234.55	235.00	1	90,100	0.00%
2023/09/13	35	225.79	34	226.63	228.50	1	89,894	0.00%
2023/09/12	33.4	224.59	39.1	224.96	224.00	-5.6	90,275	-0.01%
2023/09/11	74.7	227.14	70.7	226.04	228.00	4.1	90,321	0.00%
2023/09/08	47.1	246.58	34	245.60	242.00	13.1	89,396	0.01%
2023/09/07	22	250.59	28	250.88	252.00	-6	89,743	-0.01%
2023/09/06	52.1	251.68	61	251.36	254.00	-8.9	90,599	-0.01%
2023/09/05	21.1	243.21	21.1	243.12	245.00	0.1	91,085	0.00%
2023/09/04	29.1	241.43	55	242.08	246.00	-25.9	91,314	-0.03%
2023/09/01	50.9	245.84	28.4	244.24	240.50	22.5	91,706	0.02%
2023/08/31	120.3	248.53	77.2	249.64	253.50	43.1	91,236	0.05%	大買/
2023/08/30	43.2	250.93	48.4	251.26	248.50	-5.2	90,591	-0.01%
2023/08/29	60.9	243.60	66	243.80	244.50	-5.2	90,942	-0.01%
2023/08/28	79.6	238.03	54.6	236.96	238.00	25	90,549	0.03%
2023/08/25	81.8	246.93	52.4	245.86	244.00	29.4	89,971	0.03%
2023/08/24	122.8	270.23	107.8	271.58	262.50	15	89,193	0.02%	大買/大賣/
2023/08/23	61.5	258.12	52.4	258.46	262.00	9.1	87,260	0.01%
2023/08/22	98.7	261.14	98.2	262.76	258.50	0.5	87,016	0.00%
2023/08/21	64.3	256.80	50	254.94	250.50	14.3	85,971	0.02%
2023/08/18	162.8	262.18	138.2	259.06	256.00	24.5	84,870	0.03%	大買/大賣/
2023/08/17	140	271.47	128.1	272.01	272.50	11.9	82,775	0.01%	大買/大賣/
2023/08/16	80.3	258.52	116.7	256.52	270.00	-36.3	80,862	-0.04%	大賣/
2023/08/15	87.9	249.55	110.2	250.35	246.50	-22.3	79,538	-0.03%	大賣/
2023/08/14	94.3	235.99	108.5	235.79	239.00	-14.2	78,326	-0.02%	大賣/
2023/08/11	76	221.37	111.8	222.26	223.50	-35.7	76,339	-0.05%	大賣/
2023/08/10	113	216.25	53.2	216.79	210.50	59.8	75,438	0.08%	大買/
2023/08/09	81.3	235.61	77.2	237.88	233.50	4.1	74,419	0.01%
2023/08/08	96.3	240.86	94.4	240.40	240.00	1.9	73,812	0.00%
2023/08/07	66.9	232.81	100.1	234.50	242.00	-33.2	71,937	-0.05%
2023/08/04	103.8	218.99	98	218.92	220.00	5.8	69,993	0.01%	大買/
2023/08/02	119.6	224.58	85.2	221.57	213.50	34.4	67,966	0.05%	大買/
2023/08/01	58.8	234.04	57.2	232.52	237.00	1.7	65,423	0.00%
2023/07/31	88.5	255.77	73.1	256.12	238.50	15.4	63,535	0.02%
2023/07/28	36.2	255.12	46.1	256.43	264.50	-9.9	61,693	-0.02%
2023/07/27	57	258.95	49.8	259.24	252.50	7.3	60,469	0.01%
2023/07/26	98.6	252.74	109.4	252.71	258.50	-10.8	59,344	-0.02%	大賣/
2023/07/25	104.8	258.99	89.6	260.30	248.50	15.2	57,365	0.03%	大買/
2023/07/24	76.2	238.68	78.5	240.45	248.50	-2.3	54,899	0.00%
2023/07/21	125.8	216.82	127.7	219.42	226.00	-1.9	53,038	0.00%	大買/大賣/
2023/07/20	49.7	204.29	66	205.10	211.00	-16.3	50,949	-0.03%
2023/07/19	24	203.29	27.4	202.70	198.00	-3.4	49,580	-0.01%
2023/07/18	46.7	203.00	40.1	202.82	201.50	6.6	48,483	0.01%
2023/07/17	21.4	196.14	21.5	197.72	196.00	-0.2	46,854	0.00%
2023/07/14	77.8	197.96	79	197.53	198.00	-1.2	46,301	0.00%
2023/07/13	35	198.13	43	201.50	195.00	-8	43,961	-0.02%
2023/07/12	59.8	182.98	60.9	183.05	187.50	-1.1	42,336	0.00%
2023/07/11	53	171.16	62	171.27	173.00	-9	41,377	-0.02%
2023/07/10	10	161.45	5	162.00	162.50	5	40,607	0.01%
2023/07/07	34	162.90	21	162.50	160.50	13	40,324	0.03%
2023/07/06	33.1	168.37	28	167.61	165.00	5.1	39,670	0.01%
2023/07/05	21.3	166.86	23	167.54	169.50	-1.7	38,862	0.00%
2023/07/04	33.7	168.06	28	167.38	170.50	5.7	38,150	0.01%
2023/07/03	14	160.29	7.7	160.72	160.50	6.3	36,644	0.02%
2023/06/30	5	149.60	13	150.50	152.00	-8	35,650	-0.02%
2023/06/29	7.1	146.13	9	146.17	146.50	-2	34,853	-0.01%
2023/06/28	4	145.00	11	146.09	144.00	-7	34,515	-0.02%
2023/06/27	10.1	140.86	6.5	142.09	141.50	3.7	34,041	0.01%
2023/06/26	18.6	146.01	4.1	147.01	146.50	14.5	33,402	0.04%
2023/06/21	19.4	150.26	103	151.80	151.50	-83.6	32,802	-0.25%	大賣/
2023/06/20	13.1	145.12	19	146.45	145.00	-5.9	31,932	-0.02%
2023/06/19	5	148.41	29.1	150.36	150.00	-24	31,097	-0.08%
2023/06/16	22	147.43	18.2	147.32	149.00	3.8	30,599	0.01%
2023/06/15	12.3	146.44	16	145.94	147.00	-3.8	29,704	-0.01%
2023/06/14	14	139.36	7	139.14	140.00	7	28,915	0.02%
2023/06/13	9.3	136.78	14	136.79	138.00	-4.7	28,425	-0.02%
2023/06/12	27	132.04	14.6	130.62	129.00	12.4	27,351	0.05%
2023/06/09	9.7	129.49	32.3	130.18	131.50	-22.6	26,069	-0.09%
2023/06/08	11.4	121.17	3.8	121.58	120.00	7.6	24,925	0.03%
2023/06/07	10.5	122.79	12.3	122.73	125.00	-1.8	24,375	-0.01%
2023/06/06	5	117.90	26	116.00	118.50	-21	23,329	-0.09%
2023/06/05	13.1	116.46	15	117.03	117.00	-1.9	22,912	-0.01%
2023/06/02	43	117.93	34	118.63	118.00	9	22,448	0.04%
2023/06/01	6.2	114.01	6	114.75	115.00	0.2	21,303	0.00%
2023/05/31	16.3	115.70	14	117.11	116.50	2.3	20,850	0.01%
2023/05/30	46	118.04	34.3	116.36	115.00	11.8	19,902	0.06%
2023/05/29	18.3	114.47	7	114.71	114.00	11.3	18,759	0.06%
2023/05/26	23	116.41	13.2	117.39	115.50	9.8	18,208	0.05%
2023/05/25	16.1	112.66	22	112.66	113.50	-5.9	17,433	-0.03%
2023/05/24	7	106.07	6	106.17	105.50	1	16,667	0.01%
2023/05/23	8.1	105.45	10	105.80	107.00	-1.9	16,366	-0.01%
2023/05/22	13	106.15	9.5	106.42	106.00	3.5	15,908	0.02%
2023/05/19	12	108.33	25.5	108.14	109.00	-13.5	15,394	-0.09%
2023/05/18	1	99.90	9	102.17	102.50	-8	14,591	-0.05%
2023/05/17	5	100.12	4	100.63	100.50	1	14,096	0.01%
2023/05/16	22	100.00	21	100.39	101.00	1	13,567	0.01%
2023/05/15	9	99.14	6.7	97.62	97.60	2.3	12,703	0.02%
2023/05/12	6	98.20	62.3	99.33	101.50	-56.3	11,907	-0.47%
2023/05/11	4.1	92.29	46	92.93	92.30	-41.9	10,758	-0.39%
2023/05/10	0	0.00	5	90.90	91.70	-5	10,579	-0.05%
2023/05/09	1	92.00	12.5	92.49	91.80	-11.5	10,482	-0.11%
2023/05/08	0	0.00	25	90.33	90.40	-25	10,272	-0.24%
2023/05/05	2	89.20	3	90.00	89.60	-1	10,114	-0.01%
2023/05/04	0.1	88.60	5	90.00	89.00	-4.9	9,936	-0.05%
2023/05/03	1	88.10	5	89.00	89.30	-4	9,740	-0.04%
2023/05/02	2.1	88.94	16	88.94	89.60	-13.9	9,567	-0.15%
2023/04/28	6	85.50	8.2	86.07	85.90	-2.2	9,161	-0.02%
2023/04/27	1	84.20	2	85.25	85.30	-1	9,114	-0.01%
2023/04/26	0	0.00	3.1	82.90	83.10	-3.1	9,007	-0.03%
2023/04/25	1	83.70	0	0.00	83.70	1	8,884	0.01%
2023/04/24	0	0.00	4	84.70	85.00	-4	8,765	-0.05%
2023/04/21	1	85.20	6	84.93	84.30	-5	8,678	-0.06%
2023/04/20	4	85.78	1.4	85.80	85.50	2.6	8,588	0.03%
2023/04/19	8	85.95	23	86.29	86.00	-15	8,544	-0.18%
2023/04/18	20	82.02	9	81.99	82.60	11	8,126	0.14%
2023/04/17	9.2	80.67	0	0.00	81.30	9.2	8,029	0.11%
2023/04/14	26.1	81.59	6	81.27	81.80	20.1	7,858	0.26%
2023/04/13	56	89.28	2	89.30	89.30	54	7,331	0.74%
2023/04/12	1	89.80	0	0.00	90.90	1	7,028	0.01%
2023/04/11	1	89.70	6	89.93	90.60	-5	6,814	-0.07%
2023/04/10	6	89.45	9	89.66	89.90	-3	6,702	-0.04%
2023/04/07	1	89.80	1	90.00	89.80	0	6,592	0.00%
2023/04/06	3	89.27	3	89.70	89.90	0	6,459	0.00%
2023/03/30	3	87.77	5	88.26	89.00	-2	6,513	-0.03%
2023/03/29	3	87.60	4	87.78	88.00	-1	6,808	-0.01%
2023/03/28	1	87.30	0	0.00	87.30	1	7,121	0.01%
2023/03/27	21	87.44	6	87.52	87.50	15	7,343	0.20%
2023/03/24	0	0.00	3	86.70	87.50	-3	7,684	-0.04%
2023/03/23	2	85.20	0	0.00	85.30	2	7,517	0.03%
2023/03/22	4	85.05	0	0.00	85.00	4	7,428	0.05%
2023/03/21	0	0.00	6	83.93	83.80	-6	7,359	-0.08%
2023/03/20	6	83.23	0	0.00	83.20	6	7,351	0.08%
2023/03/17	3	82.73	7	83.50	83.20	-4	7,349	-0.05%
2023/03/16	6	82.40	5	83.08	82.80	1	7,259	0.01%
2023/03/15	1	81.10	1	81.50	81.30	0	7,155	0.00%
2023/03/14	4	81.25	4	81.80	81.20	0	7,198	0.00%
2023/03/13	1	81.90	2.1	82.04	81.60	-1.1	7,218	-0.01%
2023/03/10	2	81.20	3	81.37	81.50	-1	7,185	-0.01%
2023/03/09	0	0.00	2	82.20	82.20	-2	7,165	-0.03%
2023/03/08	0	0.00	3	81.93	81.90	-3	7,217	-0.04%
2023/03/06	0	0.00	2	81.65	81.70	-2	7,246	-0.03%
2023/03/03	1	80.50	4	80.98	80.60	-3	7,264	-0.04%
2023/03/02	0	0.00	2	80.70	80.50	-2	7,327	-0.03%
2023/02/24	4	80.40	1	80.70	80.10	3	7,308	0.04%
2023/02/23	1	79.20	2	79.80	80.10	-1	7,209	-0.01%
2023/02/22	0	0.00	4	78.20	79.20	-4	7,261	-0.06%
2023/02/20	0	0.00	1	79.60	79.60	-1	7,424	-0.01%
2023/02/14	0	0.00	1	78.80	78.80	-1	7,991	-0.01%
2023/02/13	0	0.00	4	78.03	77.70	-4	8,026	-0.05%
2023/02/10	0	0.00	1	77.40	77.60	-1	8,106	-0.01%
2023/02/09	0	77.50	0	0.00	77.50	0	8,126	0.00%
2023/02/08	3	77.77	0	0.00	77.50	3	8,176	0.04%
2023/02/02	0	0.00	1	76.50	76.50	-1	8,302	-0.01%
2023/02/01	0	0.00	2	76.00	75.90	-2	8,287	-0.02%
2023/01/31	2	75.40	0	0.00	74.70	2	8,321	0.02%
2023/01/30	0	0.00	3	76.10	76.30	-3	8,268	-0.04%
2023/01/17	1	75.00	2	74.95	75.00	-1	8,206	-0.01%
2023/01/13	0	0.00	1	74.10	73.90	-1	8,184	-0.01%
2023/01/10	3	73.77	1	73.70	74.00	2	8,503	0.02%
2023/01/09	1	73.40	2	73.00	73.60	-1	8,609	-0.01%
2023/01/06	0	0.00	2	71.80	71.80	-2	8,552	-0.02%
2023/01/05	2	71.25	1	71.20	71.20	1	8,603	0.01%
2023/01/03	2	72.25	0	0.00	72.10	2	8,695	0.02%
2022/12/30	0	0.00	1	72.30	72.30	-1	8,663	-0.01%
2022/12/28	0	0.00	7	71.37	71.80	-7	8,716	-0.08%
2022/12/27	0	0.00	2	71.70	71.70	-2	8,751	-0.02%
2022/12/26	0	0.00	10	71.40	71.70	-10	8,803	-0.11%
2022/12/23	7	70.96	1	71.30	71.20	6	8,873	0.07%
2022/12/22	2	71.30	5	71.68	71.90	-3	8,940	-0.03%
2022/12/21	2	69.75	1	69.60	70.50	1	8,701	0.01%
2022/12/20	11	70.77	2	70.15	70.20	9	8,334	0.11%
2022/12/19	1	71.80	1	72.00	72.40	0	8,000	0.00%
2022/12/16	3	71.30	7	71.31	72.00	-4	7,698	-0.05%
2022/12/15	0	0.00	5	73.10	72.60	-5	7,382	-0.07%
2022/12/14	1	72.80	3	72.67	72.80	-2	7,445	-0.03%
2022/12/13	2	71.80	1	72.50	72.10	1	7,502	0.01%
2022/12/12	2	71.80	4	72.38	72.50	-2	7,526	-0.03%
2022/12/09	1	72.40	1	72.50	72.50	0	7,653	0.00%
2022/12/08	3	71.07	1	71.90	71.90	2	7,697	0.03%
2022/12/07	8.5	71.56	2	71.85	71.50	6.5	7,722	0.08%
2022/12/06	1	72.60	1	72.50	72.50	0	7,730	0.00%
2022/12/05	5	72.54	1	72.60	73.60	4	7,726	0.05%
2022/12/02	1	71.50	1	71.60	72.10	0	7,649	0.00%
2022/12/01	5	72.14	13	72.17	72.20	-8	7,641	-0.10%
2022/11/30	0	0.00	1	71.70	71.60	-1	7,637	-0.01%
2022/11/29	0	0.00	1	71.40	71.50	-1	7,630	-0.01%
2022/11/28	1	70.60	0	0.00	70.50	1	7,622	0.01%
2022/11/25	5	71.28	0	0.00	71.00	5	7,622	0.07%
2022/11/24	0	0.00	3	71.87	72.10	-3	7,618	-0.04%
2022/11/22	3	69.80	0	0.00	70.60	3	7,590	0.04%
2022/11/21	1	70.60	0	0.00	70.50	1	7,604	0.01%
2022/11/18	2	71.40	1	71.10	71.50	1	7,580	0.01%
2022/11/17	3	70.17	1	70.20	70.90	2	7,510	0.03%
2022/11/16	1	71.50	0	0.00	71.30	1	7,410	0.01%
2022/11/15	5	72.20	3	72.57	72.40	2	7,344	0.03%
2022/11/14	5	73.38	23	71.41	73.00	-18	7,264	-0.25%
2022/11/11	17	70.50	4	70.35	70.50	13	7,022	0.19%
2022/11/10	3	68.50	0	0.00	68.10	3	6,978	0.04%
2022/11/09	3	68.93	3	68.93	69.10	0	7,106	0.00%
2022/11/08	2	68.05	2	68.10	68.10	0	7,302	0.00%
2022/11/07	1	67.60	29	67.49	67.90	-28	7,224	-0.39%
2022/11/04	3	66.33	2	66.50	66.70	1	7,204	0.01%
2022/11/03	5	66.84	2.1	66.81	66.80	2.9	7,201	0.04%
2022/11/02	4.1	66.55	6	66.93	67.30	-1.9	7,170	-0.03%
2022/11/01	35	67.10	1	67.20	67.00	34	7,129	0.48%
2022/10/31	3	67.83	5.2	68.12	68.40	-2.2	7,068	-0.03%
2022/10/28	3	67.93	3.1	68.34	67.70	-0.1	7,089	0.00%
2022/10/27	2.3	68.35	2	68.70	68.10	0.3	7,145	0.00%
2022/10/25	4	68.90	3	69.37	68.80	1	7,310	0.01%
2022/10/24	2	69.20	2	69.40	69.30	0	7,399	0.00%
2022/10/21	4	69.35	5	69.70	68.80	-1	7,461	-0.01%
2022/10/20	3	69.37	3	69.90	70.00	0	7,496	0.00%
2022/10/19	3	70.70	3	71.10	70.60	0	7,375	0.00%
2022/10/18	5	69.98	1	70.50	70.70	4	7,313	0.05%
2022/10/17	0	0.00	1	71.30	71.30	-1	7,241	-0.01%
2022/10/14	6	72.65	2	72.80	72.50	4	7,234	0.06%
2022/10/12	0	0.00	2	73.35	73.80	-2	7,305	-0.03%
2022/10/11	4	73.00	0	0.00	73.00	4	7,327	0.05%
2022/10/07	2	75.15	0	0.00	74.80	2	7,235	0.03%
2022/10/06	4	76.28	4	76.78	76.00	0	7,230	0.00%
2022/10/05	4	76.45	0	0.00	76.20	4	7,215	0.06%
2022/10/04	0	0.00	2	75.90	76.20	-2	7,217	-0.03%
2022/10/03	4	74.78	0	0.00	74.20	4	7,175	0.06%
2022/09/30	0	0.00	2	77.30	77.00	-2	7,246	-0.03%
2022/09/27	2	76.35	1	75.90	77.00	1	7,288	0.01%
2022/09/26	2	76.65	3	76.63	76.50	-1	7,296	-0.01%
2022/09/23	1	77.60	0	0.00	77.30	1	7,303	0.01%
2022/09/22	7	76.74	1	77.50	79.00	6	7,377	0.08%
2022/09/21	3	78.73	0	0.00	78.60	3	7,331	0.04%
2022/09/19	0	0.00	1	80.20	79.70	-1	7,159	-0.01%
2022/09/14	0	0.00	1	79.90	79.20	-1	6,959	-0.01%
2022/09/13	0	0.00	2	80.80	80.70	-2	6,946	-0.03%
2022/09/12	1	79.50	0	0.00	80.80	1	6,924	0.01%
2022/09/08	0	0.00	2	79.70	79.80	-2	6,982	-0.03%
2022/09/07	0	0.00	1	79.50	79.30	-1	6,997	-0.01%
2022/09/06	0	0.00	1	79.50	79.50	-1	6,985	-0.01%
2022/08/31	0	0.00	1	78.70	79.30	-1	6,922	-0.01%
2022/08/30	1	77.90	0	0.00	78.60	1	6,873	0.01%
2022/08/29	0	0.00	1	78.40	78.30	-1	6,888	-0.01%
2022/08/26	1	79.00	0	0.00	79.00	1	6,886	0.01%
2022/08/25	1	78.90	1	78.30	79.00	0	6,895	0.00%
2022/08/23	0	0.00	1	78.80	78.30	-1	7,039	-0.01%
2022/08/22	1	79.10	0	0.00	79.50	1	7,109	0.01%
2022/08/19	2	78.45	1	78.30	79.80	1	7,120	0.01%
2022/08/17	2	77.85	0	0.00	77.80	2	7,122	0.03%
2022/08/16	2	77.80	2	77.15	78.40	0	7,123	0.00%
2022/08/15	5	78.18	4	79.00	77.80	1	7,028	0.01%
2022/08/12	1	81.00	0	0.00	80.90	1	6,884	0.01%
2022/08/11	1	81.20	4	81.48	81.30	-3	6,980	-0.04%
2022/08/10	1	81.30	0	0.00	81.50	1	7,124	0.01%
2022/08/09	0.1	79.90	0	0.00	80.50	0.1	7,300	0.00%
2022/08/08	0	0.00	4	79.08	79.70	-4	7,586	-0.05%
2022/08/05	1	78.80	9	78.92	79.10	-8	7,619	-0.10%
2022/08/04	1	78.40	0	0.00	78.30	1	7,636	0.01%
2022/08/03	7	78.00	6	78.30	78.50	1	7,635	0.01%
2022/08/02	3	78.20	3	78.50	78.70	0	7,614	0.00%
2022/08/01	4	77.80	2	77.85	78.40	2	7,546	0.03%
2022/07/29	7	84.60	1	84.30	84.60	6	7,400	0.08%
2022/07/28	2	83.50	2	84.20	84.40	0	7,262	0.00%
2022/07/27	1	83.40	2	83.20	83.40	-1	7,196	-0.01%
2022/07/25	1	82.90	0.1	82.30	83.00	0.9	7,161	0.01%
2022/07/22	1	83.10	4	83.10	83.00	-3	7,161	-0.04%
2022/07/21	0	0.00	2	82.65	83.70	-2	7,118	-0.03%
2022/07/20	2	81.35	2	81.80	81.10	0	7,113	0.00%
2022/07/18	0	0.00	4	80.30	80.70	-4	7,182	-0.06%
2022/07/14	3	79.20	6	80.17	80.30	-3	7,338	-0.04%
2022/07/13	1	78.60	3	79.40	79.20	-2	7,323	-0.03%
2022/07/12	1	76.80	0	0.00	76.80	1	7,326	0.01%
2022/07/08	1	76.50	0	0.00	76.20	1	7,356	0.01%
2022/07/06	2	77.60	1	76.60	75.00	1	7,233	0.01%
2022/07/01	0	0.00	0	79.30	79.30	0	7,319	0.00%
2022/06/30	1	78.70	1	79.20	79.80	0	7,404	0.00%
2022/06/29	1	79.30	14	80.26	80.10	-13	7,549	-0.17%
2022/06/27	0	0.00	1	81.00	80.80	-1	7,836	-0.01%
2022/06/24	0	0.00	5	80.10	80.40	-5	7,870	-0.06%
2022/06/23	0	0.00	2	79.40	80.00	-2	7,891	-0.03%
2022/06/22	0.1	79.40	0	0.00	79.40	0.1	7,860	0.00%
2022/06/21	0	0.00	1	80.50	80.60	-1	7,842	-0.01%
2022/06/20	1	78.60	0	0.00	78.90	1	7,806	0.01%
2022/06/16	1	80.00	2	80.85	79.80	-1	7,752	-0.01%
2022/06/15	0	0.00	2	80.20	80.00	-2	7,838	-0.03%
2022/06/14	0	0.00	6	80.07	79.90	-6	7,954	-0.08%
2022/06/13	3	78.97	1	78.80	79.30	2	8,014	0.02%
2022/06/09	1	80.40	2	80.45	80.60	-1	8,023	-0.01%
2022/06/08	2	80.35	3	80.77	80.20	-1	8,024	-0.01%
2022/06/07	2	79.45	1	80.00	80.00	1	8,126	0.01%
2022/06/06	0	0.00	1	79.70	79.60	-1	8,208	-0.01%
2022/06/02	1	79.90	1	79.70	79.10	0	8,344	0.00%
2022/06/01	1	79.90	1	79.90	79.90	0	8,428	0.00%
2022/05/31	2	78.95	4	79.48	79.60	-2	8,436	-0.02%
2022/05/30	5	79.30	2.1	78.46	79.10	2.9	8,301	0.03%
2022/05/27	3	77.20	0	0.00	77.20	3	8,252	0.04%
2022/05/26	0	0.00	1	76.70	76.70	-1	8,252	-0.01%
2022/05/24	3	75.30	1	75.30	75.00	2	8,479	0.02%
2022/05/23	0	0.00	6	75.35	75.50	-6	8,400	-0.07%
2022/05/20	11	74.77	0	0.00	74.50	11	8,389	0.13%
2022/05/19	5	74.46	0	0.00	75.10	5	8,312	0.06%
2022/05/18	11	75.45	0	0.00	75.70	11	8,208	0.13%
2022/05/17	4.5	75.58	1	75.50	75.40	3.5	8,051	0.04%
2022/05/16	13.1	76.38	0	0.00	76.40	13.1	7,882	0.17%
2022/05/13	2	81.35	5	81.56	82.10	-3	7,582	-0.04%
2022/05/11	1	83.10	1	82.90	83.00	0	7,520	0.00%
2022/05/10	2	83.35	4	83.78	83.60	-2	7,542	-0.03%
2022/05/09	9	84.93	12	85.09	84.90	-3	7,633	-0.04%
2022/05/06	0	0.00	3	85.47	85.60	-3	7,668	-0.04%
2022/05/03	1	83.00	0	0.00	83.60	1	7,777	0.01%
2022/04/29	0	0.00	3	83.77	83.80	-3	7,810	-0.04%
2022/04/27	1	83.30	1	83.00	83.00	0	7,975	0.00%
2022/04/26	1	83.30	0	0.00	83.90	1	8,007	0.01%
2022/04/22	1	84.20	1	84.80	84.50	0	7,911	0.00%
2022/04/21	4	85.05	1	85.20	84.60	3	7,849	0.04%
2022/04/20	1	84.50	0	0.00	85.80	1	7,859	0.01%
2022/04/15	1	85.30	1	85.90	85.90	0	7,812	0.00%
2022/04/14	2	86.05	0	0.00	85.60	2	7,872	0.03%
2022/04/13	0.1	86.60	2	87.35	87.70	-1.9	7,858	-0.02%
2022/04/12	6	85.50	0	0.00	85.70	6	7,863	0.08%
2022/04/11	0.2	86.80	1	86.40	85.60	-0.8	7,899	-0.01%
2022/04/08	10	85.85	0	0.00	85.90	10	7,892	0.13%
2022/04/07	0.5	87.00	0	0.00	86.00	0.5	7,870	0.01%
2022/04/06	4	86.30	2	86.60	87.00	2	7,908	0.03%
2022/04/01	6	86.50	1	86.50	86.50	5	8,054	0.06%
2022/03/31	5	88.54	0	0.00	88.30	5	7,848	0.06%
2022/03/30	13	89.93	0	0.00	89.60	13	7,671	0.17%
2022/03/29	2	90.90	0	0.00	91.30	2	7,505	0.03%
2022/03/28	3.3	90.78	2	91.70	91.80	1.3	7,499	0.02%
2022/03/25	2	91.10	0	0.00	91.50	2	7,540	0.03%
2022/03/24	1	91.60	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	91.70	4	92.18	92.70	-4	7,703	-0.05%
2022/03/22	2	91.31	1	91.50	91.40	1	7,769	0.01%
2022/03/21	1	91.90	0	0.00	92.00	1	7,743	0.01%
2022/03/18	3	92.37	0	0.00	92.50	3	7,772	0.04%
2022/03/17	1	93.20	1	92.40	92.40	0	7,714	0.00%
2022/03/15	1	90.70	0	0.00	91.00	1	7,586	0.01%
2022/03/11	1	92.10	0	0.00	92.00	1	7,628	0.01%
2022/03/10	1	92.60	3	92.30	92.60	-2	7,640	-0.03%
2022/03/09	1	89.10	0	0.00	89.10	1	7,563	0.01%
2022/03/08	0	0.00	1	89.60	89.60	-1	7,500	-0.01%
2022/03/07	2	90.90	2	90.60	90.90	0	7,381	0.00%
2022/03/01	1	93.40	1	94.50	93.80	0	7,400	0.00%
2022/02/25	3	91.87	1	93.00	92.90	2	7,351	0.03%
2022/02/24	7	92.40	2.5	91.92	91.90	4.5	7,291	0.06%
2022/02/22	5	93.26	1	94.30	94.80	4	7,251	0.06%
2022/02/21	1	93.40	3.4	94.41	94.70	-2.4	7,214	-0.03%
2022/02/18	0	0.00	9	94.03	94.30	-9	7,274	-0.12%
2022/02/17	0	0.00	1	93.10	93.20	-1	7,482	-0.01%
2022/02/16	2	92.75	1	93.50	93.40	1	7,718	0.01%
2022/02/15	4	92.23	0	0.00	92.40	4	7,737	0.05%
2022/02/14	2	91.85	0	0.00	92.60	2	7,744	0.03%
2022/02/11	4	93.70	2	93.70	93.80	2	7,869	0.03%
2022/02/10	4	94.63	0	0.00	95.00	4	7,888	0.05%
2022/02/09	0	0.00	12	95.47	95.70	-12	7,903	-0.15%
2022/02/08	1	94.00	6	94.10	94.20	-5	7,810	-0.06%
2022/02/07	0	0.00	3	93.17	93.70	-3	7,801	-0.04%
2022/01/26	3	92.87	0	0.00	92.90	3	7,746	0.04%
2022/01/25	3	92.60	4	93.33	93.00	-1	7,756	-0.01%
2022/01/24	0	0.00	4.5	92.70	94.00	-4.5	7,671	-0.06%
2022/01/21	11	91.89	2	92.20	92.90	9	7,617	0.12%
2022/01/20	2	92.80	0	0.00	92.80	2	7,494	0.03%
2022/01/18	0	0.00	3	92.83	93.40	-3	7,371	-0.04%
2022/01/17	5	91.74	0	0.00	91.90	5	7,275	0.07%
2022/01/14	0	0.00	1	92.30	92.50	-1	7,282	-0.01%
2022/01/13	2	92.45	2	92.40	92.20	0	7,243	0.00%
2022/01/12	0	0.00	2	91.75	91.90	-2	7,196	-0.03%
2022/01/11	6	91.70	2	91.10	92.10	4	7,183	0.06%
2022/01/10	2	93.00	1	91.90	92.50	1	7,108	0.01%
2022/01/07	1	92.70	1	93.90	93.00	0	7,097	0.00%
2022/01/06	0	0.00	3.2	92.63	93.30	-3.2	7,039	-0.05%
2022/01/04	0.1	93.00	0	0.00	93.50	0.1	6,997	0.00%
2022/01/03	1.1	93.99	0	0.00	93.70	1.1	6,912	0.02%
2021/12/30	2	95.05	2	94.85	94.70	0	6,892	0.00%
2021/12/29	4	94.92	2	94.90	94.60	2	6,822	0.03%
2021/12/28	7	93.94	15	94.01	94.70	-8	6,688	-0.12%
2021/12/27	0	0.00	4	91.50	91.40	-4	6,417	-0.06%
2021/12/24	0	0.00	2	90.35	90.50	-2	6,430	-0.03%
2021/12/23	1	89.70	3.5	90.34	90.30	-2.5	6,459	-0.04%
2021/12/22	1	90.00	0.5	90.00	90.00	0.5	6,490	0.01%
2021/12/21	0	0.00	12	88.58	89.30	-12	6,476	-0.19%
2021/12/20	1	88.10	0	0.00	87.80	1	6,421	0.02%
2021/12/17	2	89.00	0	0.00	88.90	2	6,429	0.03%
2021/12/16	0	0.00	22	90.06	90.10	-22	6,493	-0.34%
2021/12/15	0	0.00	2	88.60	88.80	-2	6,545	-0.03%
2021/12/13	2	88.90	1	89.00	88.70	1	6,598	0.02%
2021/12/10	0	0.00	2	89.45	89.30	-2	6,574	-0.03%
2021/12/08	3	88.50	8	88.75	88.40	-5	6,494	-0.08%
2021/12/07	0	0.00	2	87.55	87.90	-2	6,499	-0.03%
2021/12/06	1	87.40	0	0.00	87.30	1	6,462	0.02%
2021/12/03	0	0.00	3	88.33	87.80	-3	6,465	-0.05%
2021/12/02	2	87.00	1	87.90	87.90	1	6,415	0.02%
2021/12/01	0	0.00	11	87.76	87.90	-11	6,352	-0.17%
2021/11/30	2	86.75	2	87.60	85.90	0	6,298	0.00%
2021/11/29	2	86.25	1	87.10	86.60	1	6,121	0.02%
2021/11/26	2	86.50	1	87.60	86.60	1	6,109	0.02%
2021/11/24	1	86.90	0	0.00	87.00	1	6,214	0.02%
2021/11/23	1	86.40	9	86.74	87.60	-8	6,215	-0.13%
2021/11/22	1	85.90	1	87.00	86.50	0	6,165	0.00%
2021/11/19	8	86.66	3	86.90	86.90	5	6,152	0.08%
2021/11/18	1	87.60	1	88.30	88.30	0	6,090	0.00%
2021/11/17	10	87.50	4.1	87.68	88.50	5.9	6,087	0.10%
2021/11/16	1	88.40	18.4	88.09	88.60	-17.4	6,057	-0.29%
2021/11/15	1.1	84.89	16	85.63	86.00	-14.9	5,885	-0.25%
2021/11/12	8	83.13	5	83.28	83.00	3	5,764	0.05%
2021/11/10	3	83.32	5	82.96	82.80	-2	5,945	-0.03%
2021/11/09	1	80.60	1	80.91	81.10	0	5,960	0.00%
2021/11/08	0	0.00	9.3	80.76	81.50	-9.3	5,963	-0.16%
2021/11/05	2	79.25	12	79.83	80.00	-10	5,955	-0.17%
2021/11/04	0	0.00	0.3	79.50	79.70	-0.3	5,942	-0.01%
2021/11/03	4	79.18	15	78.93	79.10	-11	5,985	-0.18%
2021/11/02	0	0.00	1	79.30	79.20	-1	6,033	-0.02%
2021/11/01	0	0.00	1	78.50	78.50	-1	6,062	-0.02%
2021/10/29	1	78.00	0	0.00	78.00	1	6,258	0.02%
2021/10/26	0	0.00	6	78.92	79.20	-6	6,656	-0.09%
2021/10/25	4	78.23	1	78.30	77.90	3	6,709	0.04%
2021/10/21	3	77.77	3	77.80	77.90	0	7,033	0.00%
2021/10/19	0	0.00	3	79.27	79.40	-3	7,685	-0.04%
2021/10/14	1	78.40	2	78.55	78.90	-1	8,014	-0.01%
2021/10/13	0	0.00	1	77.40	77.40	-1	8,055	-0.01%
2021/10/12	2	77.20	0	0.00	76.90	2	8,120	0.02%
2021/10/08	0	0.00	3	78.60	78.50	-3	8,193	-0.04%
2021/10/07	1	78.40	40	78.61	78.10	-39	8,317	-0.47%
2021/10/06	0	0.00	1	77.70	77.50	-1	8,332	-0.01%
2021/10/05	1	77.00	1	77.00	77.10	0	8,422	0.00%
2021/10/04	0	0.00	10	77.35	77.30	-10	8,509	-0.12%
2021/10/01	0	0.00	13	76.90	77.00	-13	8,569	-0.15%
2021/09/30	0	0.00	3	77.10	77.50	-3	8,565	-0.04%
2021/09/29	4	76.40	1	76.50	76.70	3	8,640	0.03%
2021/09/27	27	78.10	40	78.20	78.20	-13	8,780	-0.15%
2021/09/24	95	79.24	92	78.43	78.40	3	8,891	0.03%
2021/09/23	39	78.19	46	79.21	79.50	-7	8,853	-0.08%
2021/09/22	20	76.44	11	77.55	78.40	9	8,773	0.10%
2021/09/17	13	76.20	2	76.75	77.90	11	8,694	0.13%
2021/09/16	1	75.50	1	75.80	76.00	0	8,638	0.00%
2021/09/14	2	75.90	2	75.65	75.70	0	8,897	0.00%
2021/09/13	2	74.80	1	74.50	75.20	1	9,109	0.01%
2021/09/10	12	74.42	2	74.55	74.90	10	9,193	0.11%
2021/09/09	2	75.40	1	75.60	76.00	1	9,279	0.01%
2021/09/08	3	76.57	0	0.00	76.20	3	9,445	0.03%
2021/09/07	2	77.30	0	0.00	76.90	2	9,584	0.02%
2021/09/03	0	0.00	30	77.40	77.40	-30	9,797	-0.31%
2021/09/02	10	77.48	1	77.10	77.10	9	9,933	0.09%
2021/08/31	6	77.50	4	78.05	78.40	2	10,194	0.02%
2021/08/27	0	0.00	10	76.70	76.80	-10	10,249	-0.10%
2021/08/26	9	76.28	0	0.00	76.30	9	10,407	0.09%
2021/08/25	2.2	77.13	6	77.18	77.00	-3.8	10,580	-0.04%
2021/08/24	3	76.50	9	76.67	76.70	-6	10,639	-0.06%
2021/08/23	3	75.60	4	76.18	75.90	-1	10,719	-0.01%
2021/08/20	1	75.80	1	75.80	75.60	0	10,840	0.00%
2021/08/19	3.8	74.76	0	0.00	74.90	3.8	11,356	0.03%
2021/08/18	0	0.00	5	74.20	75.20	-5	11,484	-0.04%
2021/08/17	8	73.39	2	73.90	73.70	6	11,478	0.05%
2021/08/16	2.3	73.06	1	73.10	73.20	1.3	11,444	0.01%
2021/08/13	16	74.03	23	74.57	73.70	-7	11,420	-0.06%
2021/08/12	3	75.93	0	0.00	76.00	3	11,377	0.03%
2021/08/11	4	76.48	3	76.33	76.40	1	11,433	0.01%
2021/08/10	2	77.00	8	76.99	77.10	-6	11,563	-0.05%
2021/08/09	68	76.75	3	77.43	77.50	65	11,738	0.55%
2021/08/06	1.2	76.42	1	77.10	77.10	0.2	11,850	0.00%
2021/08/05	19	76.41	3	76.33	76.40	16	12,015	0.13%
2021/08/04	20	76.59	0	0.00	76.20	20	12,291	0.16%
2021/08/03	4	77.40	0	0.00	77.40	4	12,231	0.03%
2021/08/02	18	77.57	0	0.00	78.00	18	12,165	0.15%
2021/07/30	12	77.53	0	0.00	77.30	12	12,196	0.10%
2021/07/29	7	78.46	120	78.43	78.40	-113	12,203	-0.93%	大賣/鉅額交易
2021/07/28	15.4	78.78	0	0.00	79.00	15.4	12,184	0.13%
2021/07/27	31	80.00	11	80.31	80.40	20	12,188	0.16%
2021/07/26	29	81.28	0	0.00	80.90	29	12,102	0.24%
2021/07/23	43	89.60	2	90.05	89.40	41	11,689	0.35%
2021/07/22	11	89.92	0	0.00	90.00	11	11,501	0.10%
2021/07/21	94	90.19	6	90.00	90.30	88	11,469	0.77%
2021/07/20	2	90.70	0	0.00	91.00	2	11,325	0.02%
2021/07/19	0	0.00	1	90.10	90.70	-1	11,315	-0.01%
2021/07/15	6	89.20	0	0.00	89.40	6	11,377	0.05%
2021/07/14	1.2	90.05	1	90.50	89.90	0.2	11,334	0.00%
2021/07/13	0	0.00	90	91.50	91.80	-90	11,261	-0.80%
2021/07/09	0	0.00	1	90.30	90.50	-1	11,276	-0.01%
2021/07/08	2	90.80	2	90.70	90.60	0	11,313	0.00%
2021/07/07	1	89.60	2	89.40	89.50	-1	11,381	-0.01%
2021/07/06	1.1	90.05	0	0.00	89.50	1.1	11,376	0.01%
2021/07/05	3	90.33	0	0.00	90.20	3	11,361	0.03%
2021/07/02	75	89.00	3	89.00	88.90	72	11,314	0.64%
2021/07/01	5	88.40	5	88.26	88.20	0	11,283	0.00%
2021/06/30	11	87.51	1	87.60	87.50	10	11,193	0.09%
2021/06/29	13	86.91	0	0.00	86.90	13	11,209	0.12%
2021/06/28	0	0.00	0	87.80	87.70	0	11,449	0.00%
2021/06/25	0	0.00	9	87.51	87.30	-9	11,570	-0.08%
2021/06/23	0	0.00	5	86.60	87.00	-5	11,509	-0.04%
2021/06/22	21	86.79	0	0.00	86.20	21	11,458	0.18%
2021/06/21	0	0.00	1	87.00	87.10	-1	11,292	-0.01%
2021/06/18	0	0.00	4	87.27	87.00	-4	11,370	-0.04%
2021/06/17	14	87.21	0	0.00	87.60	14	11,245	0.12%
2021/06/16	4	87.85	6	87.90	88.30	-2	11,237	-0.02%
2021/06/15	2	87.10	4	87.63	87.10	-2	11,287	-0.02%
2021/06/11	1	85.20	2	86.20	86.00	-1	11,244	-0.01%
2021/06/10	2	85.40	0	0.00	85.10	2	11,254	0.02%
2021/06/09	12	85.61	3	85.60	85.10	9	11,197	0.08%
2021/06/08	11.2	86.82	0	0.00	86.70	11.2	11,121	0.10%
2021/06/07	4	86.70	8	86.28	87.00	-4	11,106	-0.04%
2021/06/04	8	87.06	0	0.00	87.10	8	11,104	0.07%
2021/06/03	7	87.86	1	87.80	87.80	6	11,145	0.05%
2021/06/02	4	88.50	0	0.00	88.40	4	11,093	0.04%
2021/06/01	8	90.08	0	0.00	89.90	8	11,019	0.07%
2021/05/31	1	88.80	5	89.06	89.70	-4	11,062	-0.04%
2021/05/28	2	87.00	1	88.60	87.90	1	11,048	0.01%
2021/05/27	1	86.30	0	0.00	87.40	1	10,966	0.01%
2021/05/26	14	87.13	0	0.00	87.20	14	10,593	0.13%
2021/05/25	2	88.00	0	0.00	87.90	2	10,510	0.02%
2021/05/24	2	88.10	0	0.00	87.90	2	10,469	0.02%
2021/05/21	7	88.67	3	89.97	88.80	4	10,477	0.04%
2021/05/20	3	88.93	0	0.00	88.40	3	10,473	0.03%
2021/05/19	2	90.20	3	89.73	89.50	-1	10,440	-0.01%
2021/05/17	3	87.67	4	87.85	88.30	-1	10,558	-0.01%
2021/05/14	5	90.12	9	90.82	90.30	-4	10,414	-0.04%
2021/05/13	10	88.29	0	0.00	88.10	10	10,258	0.10%
2021/05/12	12	89.11	0	0.00	87.90	12	10,164	0.12%
2021/05/11	4	92.23	1	91.00	91.50	3	10,012	0.03%
2021/05/10	3	94.60	0	0.00	94.50	3	9,947	0.03%
2021/05/07	0	0.00	3	94.80	95.40	-3	10,007	-0.03%
2021/05/06	5	93.20	0	0.00	93.00	5	10,012	0.05%
2021/05/05	8	94.06	0	0.00	94.10	8	9,907	0.08%
2021/05/04	2	94.15	3	93.70	94.30	-1	9,895	-0.01%
2021/05/03	2	97.05	0	0.00	96.20	2	9,850	0.02%
2021/04/29	2	98.40	1	98.50	98.40	1	9,793	0.01%
2021/04/27	5.5	97.89	0	0.00	97.40	5.5	9,875	0.06%
2021/04/23	4	97.28	7	97.77	97.60	-3	9,893	-0.03%
2021/04/22	1	97.50	0	0.00	97.20	1	9,913	0.01%
2021/04/21	1	97.50	0.8	97.50	97.80	0.2	9,885	0.00%
2021/04/20	1	98.00	0	0.00	98.00	1	9,976	0.01%
2021/04/19	3	97.03	2	97.20	97.30	1	9,987	0.01%
2021/04/15	0	0.00	3	95.80	95.90	-3	10,014	-0.03%
2021/04/14	3	95.67	26	96.77	96.00	-23	10,014	-0.23%
2021/04/13	23	96.10	0	0.00	95.90	23	10,058	0.23%
2021/04/12	7	97.69	0	0.00	97.40	7	10,139	0.07%
2021/04/09	17	97.93	0	0.00	97.90	17	10,199	0.17%
2021/04/08	5	98.92	0	0.00	98.80	5	10,104	0.05%
2021/04/07	1.5	98.90	1	98.80	99.00	0.5	10,058	0.00%
2021/04/06	2	99.60	1	99.90	99.30	1	9,994	0.01%
2021/04/01	5	99.84	2	99.45	99.00	3	10,014	0.03%
2021/03/31	5.4	99.38	3	100.50	98.00	2.4	9,944	0.02%
2021/03/30	3	98.07	2	98.60	99.00	1	9,625	0.01%
2021/03/29	5	97.12	9	97.68	98.00	-4	9,494	-0.04%
2021/03/25	4	92.95	1	93.00	93.00	3	9,391	0.03%
2021/03/24	2	94.00	1	93.50	93.70	1	9,444	0.01%
2021/03/23	5	94.36	7	93.66	93.40	-2	9,436	-0.02%
2021/03/22	3	90.60	2	90.70	90.80	1	9,384	0.01%
2021/03/19	0	0.00	25	90.60	89.40	-25	9,490	-0.26%
2021/03/18	6	90.72	12	92.75	91.50	-6	9,412	-0.06%
2021/03/17	29	88.85	4	88.60	88.60	25	9,292	0.27%
2021/03/15	0	0.00	1	88.90	88.90	-1	9,314	-0.01%
2021/03/12	6	87.27	6	87.73	88.50	0	9,404	0.00%
2021/03/10	0	0.00	5	86.30	85.70	-5	9,556	-0.05%
2021/03/09	6	85.12	1	85.60	85.50	5	9,543	0.05%
2021/03/05	2	84.70	1	84.60	85.50	1	9,449	0.01%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	10	85.60	10	85.60	85.60	0	9,540	0.00%
2021/02/26	4	85.00	4	85.00	85.00	0	9,466	0.00%
2021/02/24	5.2	85.89	4	85.50	85.50	1.2	9,362	0.01%
2021/02/23	11	86.30	11	86.70	86.70	0	9,288	0.00%
2021/02/22	2	88.00	2	87.35	87.30	0	9,305	0.00%
2021/02/19	0	0.00	1	87.40	88.20	-1	9,357	-0.01%
2021/02/18	1	88.90	12	88.89	88.90	-11	9,557	-0.12%
2021/02/17	0	0.00	2	87.60	88.70	-2	9,739	-0.02%
2021/02/05	0	0.00	2	84.95	85.10	-2	9,556	-0.02%
2021/02/04	1	84.70	0	0.00	84.50	1	9,595	0.01%
2021/02/02	1	84.60	1	84.60	84.60	0	9,766	0.00%
2021/02/01	0	0.00	1	82.10	82.50	-1	9,634	-0.01%
2021/01/29	1	80.70	1	81.90	80.70	0	9,623	0.00%
2021/01/28	3	84.20	2	82.80	82.80	1	9,571	0.01%
2021/01/27	2	84.20	2	84.45	84.10	0	9,501	0.00%
2021/01/26	3	83.07	7	83.56	83.00	-4	9,472	-0.04%
2021/01/25	0	0.00	9	83.93	84.30	-9	9,428	-0.10%
2021/01/22	1	82.70	16	82.04	82.40	-15	9,397	-0.16%
2021/01/21	1	81.30	0.1	81.80	81.40	0.9	9,386	0.01%
2021/01/20	11	81.20	10	81.20	81.20	1	9,356	0.01%
2021/01/19	12	83.35	11	82.60	82.60	1	9,215	0.01%
2021/01/18	12	82.91	2	83.40	83.20	10	9,152	0.11%
2021/01/14	1	86.00	0	0.00	85.60	1	9,068	0.01%
2021/01/13	10	85.00	13	86.09	86.10	-3	9,146	-0.03%
2021/01/12	0	0.00	1	84.10	84.90	-1	8,981	-0.01%
2021/01/11	3	84.47	1	84.80	84.90	2	8,902	0.02%
2021/01/06	1	85.30	0	0.00	83.90	1	8,743	0.01%
2021/01/05	0	0.00	8	83.20	84.70	-8	8,604	-0.09%
2021/01/04	0	0.00	4	81.13	81.10	-4	8,528	-0.05%
2020/12/30	2	80.00	1	80.70	81.00	1	8,578	0.01%
2020/12/28	0	0.00	1	80.60	80.90	-1	8,742	-0.01%
2020/12/25	1	79.80	1	79.70	79.80	0	8,747	0.00%
2020/12/24	4	78.50	0	0.00	78.80	4	8,771	0.05%
2020/12/23	11	78.95	22	78.41	79.00	-11	8,847	-0.12%
2020/12/22	1	78.00	0	0.00	78.30	1	8,858	0.01%
2020/12/21	0	0.00	2	79.50	79.50	-2	8,970	-0.02%
2020/12/18	10	79.10	11	79.41	78.90	-1	8,955	-0.01%
2020/12/17	17	78.11	15	77.70	77.70	2	8,897	0.02%
2020/12/16	2	78.05	3.8	78.17	78.90	-1.8	8,902	-0.02%
2020/12/15	13	77.78	0	0.00	77.60	13	8,883	0.15%
2020/12/14	2	79.95	5	80.60	79.90	-3	8,805	-0.03%
2020/12/11	0	0.00	8	81.21	81.10	-8	8,842	-0.09%
2020/12/10	1	80.60	2	80.10	80.60	-1	8,842	-0.01%
2020/12/09	4	81.45	47	81.71	81.90	-43	8,812	-0.49%
2020/12/08	3	81.87	11	81.94	81.90	-8	8,816	-0.09%
2020/12/07	2	80.90	7	80.76	81.40	-5	8,781	-0.06%
2020/12/04	0	0.00	14	78.36	79.00	-14	8,731	-0.16%
2020/12/03	21	77.80	7	77.94	77.40	14	8,758	0.16%
2020/12/02	24	77.44	26	77.85	77.80	-2	8,777	-0.02%
2020/12/01	10	76.50	10	77.50	77.50	0	8,916	0.00%
2020/11/30	46	77.03	40	77.00	77.00	6	9,025	0.07%
2020/11/27	0	0.00	3	77.40	77.70	-3	8,910	-0.03%
2020/11/26	13	77.68	2	77.80	77.70	11	9,030	0.12%
2020/11/25	0	0.00	7	77.47	77.50	-7	9,185	-0.08%
2020/11/24	8	77.35	5	77.60	77.40	3	9,343	0.03%
2020/11/23	9	77.27	8	77.29	77.50	1	9,412	0.01%
2020/11/20	20	76.15	13	76.33	76.50	7	9,474	0.07%
2020/11/19	4	76.30	4	76.40	76.50	0	9,607	0.00%
2020/11/18	3	76.13	13	76.02	76.30	-10	9,611	-0.10%
2020/11/17	8	75.60	8	75.73	75.60	0	9,711	0.00%
2020/11/16	7	75.36	10	74.62	76.10	-3	9,609	-0.03%
2020/11/13	8	70.94	3	71.40	71.50	5	9,399	0.05%
2020/11/12	9	71.39	0	0.00	71.10	9	9,508	0.09%
2020/11/11	3	71.70	0	0.00	71.60	3	9,776	0.03%
2020/11/09	1	74.10	0	0.00	74.00	1	10,186	0.01%
2020/11/05	1	72.80	5	73.50	72.70	-4	10,177	-0.04%
2020/11/04	1	72.90	1	72.70	72.70	0	10,234	0.00%
2020/11/03	0	0.00	2	73.00	73.30	-2	10,279	-0.02%
2020/11/02	0	0.00	1	72.40	72.80	-1	10,373	-0.01%
2020/10/30	3	71.70	2	71.65	72.00	1	10,570	0.01%
2020/10/29	4	71.33	0	0.00	72.00	4	10,709	0.04%
2020/10/28	3	73.00	1	72.90	73.10	2	11,171	0.02%
2020/10/27	4	72.00	0	0.00	72.30	4	11,422	0.04%
2020/10/22	0	0.00	3	71.67	72.10	-3	12,018	-0.02%
2020/10/21	3	72.27	0	0.00	71.20	3	12,064	0.02%
2020/10/19	0	0.00	1	73.20	73.20	-1	12,131	-0.01%
2020/10/16	0	0.00	1	73.40	73.20	-1	12,310	-0.01%
2020/10/12	1	73.50	0	0.00	73.30	1	12,524	0.01%
2020/10/08	0	0.00	22	74.60	74.90	-22	12,487	-0.18%
2020/10/07	1	74.60	0.1	74.50	74.20	0.9	12,464	0.01%
2020/10/06	0	0.00	2	74.95	74.90	-2	12,436	-0.02%
2020/10/05	12	74.16	0	0.00	74.00	12	12,462	0.10%
2020/09/30	0	0.00	3	74.77	75.60	-3	12,565	-0.02%
2020/09/29	0	0.00	1	75.20	74.50	-1	12,691	-0.01%
2020/09/28	3	73.50	2	74.00	74.20	1	12,869	0.01%
2020/09/25	13	72.91	6	73.00	73.40	7	12,891	0.05%
2020/09/24	7	73.84	2	73.75	73.00	5	12,957	0.04%
2020/09/21	4	76.98	6	76.93	76.30	-2	12,971	-0.02%
2020/09/18	2	77.90	3	78.10	78.10	-1	12,990	-0.01%
2020/09/17	2	78.90	2	78.95	78.60	0	12,934	0.00%
2020/09/16	0	0.00	2	78.70	78.80	-2	12,932	-0.02%
2020/09/15	1	78.00	3	78.33	78.30	-2	12,879	-0.02%
2020/09/14	15	76.70	50	76.87	78.10	-35	13,055	-0.27%
2020/09/11	11	75.91	13.5	76.18	76.40	-2.5	13,037	-0.02%
2020/09/10	8	75.68	4	75.75	75.90	4	13,027	0.03%
2020/09/09	8	73.66	5	73.70	74.40	3	12,966	0.02%
2020/09/08	6	74.82	5	74.76	74.90	1	12,882	0.01%
2020/09/07	32	75.96	7	75.64	75.60	25	12,933	0.19%
2020/09/04	10	75.92	6	76.27	76.80	4	12,942	0.03%
2020/09/03	0	0.00	1	78.10	77.80	-1	12,885	-0.01%
2020/09/02	5	77.50	2	77.90	77.80	3	12,886	0.02%
2020/09/01	4	77.80	3	78.07	77.90	1	13,030	0.01%
2020/08/31	2	77.35	0	0.00	77.00	2	12,903	0.02%
2020/08/28	23	77.39	0	0.00	77.20	23	12,954	0.18%
2020/08/27	2	78.30	6	78.17	78.50	-4	12,852	-0.03%
2020/08/26	1	78.40	1	79.00	79.10	0	12,768	0.00%
2020/08/25	2	78.75	2	79.05	78.90	0	12,698	0.00%
2020/08/24	8	77.76	1	77.70	77.60	7	12,887	0.05%
2020/08/21	7	78.40	3	78.57	77.90	4	12,956	0.03%
2020/08/20	9	79.09	6	79.15	78.90	3	12,806	0.02%
2020/08/19	4	82.55	3	83.10	81.50	1	12,699	0.01%
2020/08/18	5	82.44	2	82.35	82.20	3	12,622	0.02%
2020/08/17	9	84.02	19	83.33	84.30	-10	12,514	-0.08%
2020/08/14	12	79.71	84	81.04	81.00	-72	12,346	-0.58%
2020/08/13	7	74.67	2	75.15	75.00	5	11,773	0.04%
2020/08/12	3	74.43	2	74.70	74.20	1	12,023	0.01%
2020/08/11	5	75.44	1	75.30	75.30	4	12,153	0.03%
2020/08/10	3	76.70	0	0.00	76.30	3	12,249	0.02%
2020/08/07	66	76.22	37	76.76	76.00	29	12,208	0.24%
2020/08/06	21	76.85	17	76.48	76.20	4	12,168	0.03%
2020/08/05	11	76.52	30	77.14	77.40	-19	12,172	-0.16%
2020/08/04	42	74.99	6	74.57	75.30	36	12,104	0.30%
2020/08/03	44.1	74.47	12	73.64	73.60	32.1	12,008	0.27%
2020/07/31	21	82.40	20	82.25	81.80	1	11,533	0.01%
2020/07/30	10	81.85	14.1	82.10	82.10	-4.1	11,323	-0.04%
2020/07/29	1	80.40	0	0.00	80.60	1	11,158	0.01%
2020/07/28	2	79.05	11	79.89	79.70	-9	11,103	-0.08%
2020/07/27	6	80.33	2	80.30	79.80	4	11,094	0.04%
2020/07/24	2	80.50	7	80.00	79.90	-5	11,074	-0.05%
2020/07/23	2	82.00	3	81.77	82.00	-1	11,013	-0.01%
2020/07/22	3	81.00	4	81.93	82.00	-1	10,998	-0.01%
2020/07/21	0	0.00	2.2	79.89	79.90	-2.2	10,836	-0.02%
2020/07/20	3	78.70	4.1	79.21	79.00	-1.1	10,695	-0.01%
2020/07/17	6	78.32	11	78.58	78.00	-5	10,651	-0.05%
2020/07/15	2	78.75	9	78.47	78.70	-7	10,686	-0.07%
2020/07/14	1	76.80	0	0.00	77.50	1	10,707	0.01%
2020/07/13	1	77.90	0	0.00	77.80	1	10,794	0.01%
2020/07/10	3	76.70	6	76.03	77.00	-3	10,911	-0.03%
2020/07/09	3	77.13	4	77.93	76.70	-1	10,920	-0.01%
2020/07/08	2	76.80	2	76.60	76.70	0	10,724	0.00%
2020/07/07	3	75.67	4	75.63	75.80	-1	10,542	-0.01%
2020/07/06	0	0.00	1	74.30	75.40	-1	10,463	-0.01%
2020/07/03	1	73.00	12	73.92	74.00	-11	10,420	-0.11%
2020/07/02	1	73.10	4	72.75	72.60	-3	10,430	-0.03%
2020/06/30	1	71.00	0	0.00	71.00	1	10,472	0.01%
2020/06/29	1	71.10	0	0.00	70.90	1	10,495	0.01%
2020/06/24	0	0.00	3.1	70.73	70.90	-3.1	10,487	-0.03%
2020/06/22	0	0.00	2	69.85	70.00	-2	10,517	-0.02%
2020/06/19	7	70.54	1	71.10	69.60	6	10,567	0.06%
2020/06/18	0	0.00	1	68.60	68.80	-1	10,429	-0.01%
2020/06/17	3	67.97	0	0.00	68.10	3	10,428	0.03%
2020/06/16	2	68.00	0	0.00	68.00	2	10,612	0.02%
2020/06/15	1	67.40	2	67.10	67.00	-1	10,757	-0.01%
2020/06/12	6	67.97	15	68.30	67.80	-9	10,815	-0.08%
2020/06/11	1	70.40	1	69.60	69.70	0	10,837	0.00%
2020/06/10	5	70.60	14	71.16	69.80	-9	10,951	-0.08%
2020/06/09	3	69.83	10	70.50	70.80	-7	11,106	-0.06%
2020/06/08	13	69.22	19	70.11	70.80	-6	11,108	-0.05%
2020/06/05	1	71.80	5	71.90	72.00	-4	10,854	-0.04%
2020/06/04	1	71.40	8	71.49	71.50	-7	10,875	-0.06%
2020/06/03	12	70.00	1	70.10	70.10	11	10,709	0.10%
2020/06/02	11	70.15	0	0.00	69.90	11	10,652	0.10%
2020/06/01	3	69.97	2	70.10	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	9	69.31	5	69.20	69.50	4	10,309	0.04%
2020/05/27	2	69.60	4	69.40	69.00	-2	10,332	-0.02%
2020/05/26	1	69.80	2	69.50	69.50	-1	10,280	-0.01%
2020/05/25	5	68.56	5	69.30	69.00	0	10,238	0.00%
2020/05/22	12.3	69.01	11	69.59	68.70	1.3	10,230	0.01%
2020/05/21	11	69.58	4	69.65	69.80	7	10,199	0.07%
2020/05/20	4	68.30	2	68.10	68.30	2	10,018	0.02%
2020/05/19	3	68.40	7	68.54	68.30	-4	9,918	-0.04%
2020/05/18	4	66.90	4	66.13	66.50	0	9,645	0.00%
2020/05/15	9	65.61	11	65.25	65.20	-2	9,558	-0.02%
2020/05/14	1	64.90	2	65.60	65.00	-1	9,430	-0.01%
2020/05/13	1	65.10	2	65.40	65.50	-1	9,406	-0.01%
2020/05/12	9	65.36	8	65.33	65.60	1	9,396	0.01%
2020/05/11	3	66.00	0.2	65.90	65.90	2.8	9,301	0.03%
2020/05/08	2	65.20	11	64.93	64.90	-9	9,201	-0.10%
2020/05/07	2	64.50	0	0.00	64.50	2	9,122	0.02%
2020/05/06	1	63.50	1	64.40	64.50	0	9,119	0.00%
2020/05/05	0	0.00	7	64.13	64.00	-7	9,102	-0.08%
2020/05/04	3.1	63.35	0	0.00	64.00	3.1	9,112	0.03%
2020/04/30	0	0.00	56	63.98	64.90	-56	9,065	-0.62%
2020/04/29	51	63.40	50	63.87	63.20	1	9,024	0.01%
2020/04/28	6	63.00	5	62.90	62.80	1	9,031	0.01%
2020/04/27	8	62.59	0	0.00	62.50	8	9,240	0.09%
2020/04/24	2	62.75	0	0.00	62.40	2	9,158	0.02%
2020/04/23	1	62.50	0	0.00	62.90	1	9,184	0.01%
2020/04/22	2	62.05	0	0.00	62.00	2	9,218	0.02%
2020/04/21	2	62.25	2	62.25	62.20	0	9,248	0.00%
2020/04/20	10	62.80	0	0.00	63.10	10	9,255	0.11%
2020/04/17	21	62.81	12	63.07	62.80	9	9,213	0.10%
2020/04/15	3	63.53	20	63.50	63.40	-17	9,048	-0.19%
2020/04/14	20	63.65	13	63.55	63.70	7	8,926	0.08%
2020/04/13	0	0.00	5	62.20	61.90	-5	8,966	-0.06%
2020/04/10	25	61.80	0	0.00	61.80	25	9,146	0.27%
2020/04/09	4	62.93	2	63.95	61.80	2	9,205	0.02%
2020/04/07	2	63.15	24	62.72	62.80	-22	9,098	-0.24%
2020/04/06	3	62.50	4	63.13	62.80	-1	8,983	-0.01%
2020/03/31	3	60.50	5	61.14	60.20	-2	8,770	-0.02%
2020/03/30	24	59.32	1	59.40	59.60	23	8,685	0.26%
2020/03/27	3	60.37	2	60.95	60.20	1	8,675	0.01%
2020/03/26	1	60.10	1	60.40	60.10	0	8,689	0.00%
2020/03/25	1	60.10	2	60.50	59.60	-1	8,803	-0.01%
2020/03/24	0	0.00	4	56.15	57.30	-4	8,929	-0.04%
2020/03/20	32	54.30	32	54.56	54.80	0	8,887	0.00%
2020/03/19	4	52.23	1	53.70	51.70	3	8,766	0.03%
2020/03/17	2	56.00	0	0.00	56.20	2	8,555	0.02%
2020/03/16	3	57.57	0	0.00	57.30	3	8,356	0.04%
2020/03/13	6	55.65	5	56.32	60.60	1	8,140	0.01%
2020/03/12	3	58.33	1	58.80	58.80	2	7,817	0.03%
2020/03/11	0	0.00	1	61.20	60.70	-1	7,659	-0.01%
2020/03/10	1	60.80	0	0.00	60.50	1	7,678	0.01%
2020/03/09	4	60.53	2	61.35	60.50	2	7,618	0.03%
2020/03/05	0	0.00	1	62.50	62.30	-1	7,587	-0.01%
2020/02/27	1	62.30	4	62.53	62.00	-3	7,900	-0.04%
2020/02/25	0	0.00	1	63.00	62.80	-1	7,995	-0.01%
2020/02/24	3	62.40	0	0.00	63.00	3	8,062	0.04%
2020/02/18	1	62.10	0	0.00	63.10	1	8,596	0.01%
2020/02/13	0	0.00	2	64.90	64.80	-2	9,068	-0.02%
2020/02/12	0	0.00	2	64.50	64.30	-2	9,120	-0.02%
2020/02/11	0	0.00	4	63.90	63.80	-4	9,163	-0.04%
2020/02/07	0	0.00	3	63.50	63.70	-3	9,349	-0.03%
2020/02/06	2	62.50	22.3	63.40	63.50	-20.3	9,619	-0.21%
2020/02/05	1	62.70	0	0.00	62.20	1	9,853	0.01%
2020/02/04	0	0.00	2	61.80	61.80	-2	9,904	-0.02%
2020/02/03	5	60.68	4	61.50	61.10	1	9,921	0.01%
2020/01/31	11	62.09	1	62.00	62.00	10	9,829	0.10%
2020/01/30	13	62.25	5	61.96	61.60	8	9,859	0.08%
2020/01/20	1	65.00	40	64.91	65.00	-39	9,649	-0.40%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	1	64.70	2	64.95	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	11	64.49	64.60	-11	10,474	-0.11%
2020/01/13	2	63.85	12	64.00	64.10	-10	10,645	-0.09%
2020/01/09	0	0.00	1	62.80	63.10	-1	11,125	-0.01%
2020/01/08	0	0.00	1	62.50	62.40	-1	11,228	-0.01%
2020/01/07	7	62.23	2	62.55	62.60	5	11,298	0.04%
2020/01/06	10	62.55	2	63.05	63.00	8	11,277	0.07%
2020/01/02	0	0.00	6	63.87	64.00	-6	11,110	-0.05%
2019/12/31	0	0.00	2	64.30	64.30	-2	11,087	-0.02%
2019/12/30	0	0.00	8	64.48	64.50	-8	11,089	-0.07%
2019/12/27	1	64.50	1	64.50	64.60	0	11,206	0.00%
2019/12/25	1	64.30	0	0.00	64.20	1	11,349	0.01%
2019/12/24	12	64.03	1	64.40	64.20	11	11,358	0.10%
2019/12/23	1	64.00	49	64.03	64.20	-48	11,380	-0.42%
2019/12/20	12	64.32	12	64.13	64.00	0	11,325	0.00%
2019/12/19	17	63.43	16	63.90	64.20	1	11,254	0.01%
2019/12/18	1	62.60	10	62.47	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	62.00	5	62.10	62.30	5	11,026	0.05%
2019/12/13	3	62.43	11	62.59	62.20	-8	10,920	-0.07%
2019/12/12	3	62.00	7	62.07	62.00	-4	10,841	-0.04%
2019/12/11	1	61.30	0	0.00	61.50	1	10,740	0.01%
2019/12/10	0	0.00	1	61.10	61.50	-1	10,729	-0.01%
2019/12/09	0	0.00	2	61.30	61.50	-2	10,730	-0.02%
2019/12/06	1	61.40	0	0.00	61.20	1	10,726	0.01%
2019/12/05	10	61.60	0	0.00	61.20	10	10,704	0.09%
2019/12/03	0	0.00	3	61.40	61.60	-3	10,597	-0.03%
2019/12/02	1	60.30	0	0.00	60.70	1	10,583	0.01%
2019/11/29	0	0.00	1	60.20	60.30	-1	10,490	-0.01%
2019/11/28	6	60.88	0	0.00	61.10	6	10,377	0.06%
2019/11/27	2	61.45	3	61.40	61.50	-1	10,296	-0.01%
2019/11/26	3	62.23	12	62.12	62.20	-9	10,201	-0.09%
2019/11/25	2	62.95	0	0.00	62.70	2	9,855	0.02%
2019/11/21	1	62.60	1	63.00	62.60	0	9,740	0.00%
2019/11/20	5	63.94	4	64.08	63.50	1	9,635	0.01%
2019/11/19	3	63.53	5	63.52	63.50	-2	9,517	-0.02%
2019/11/18	1	62.70	5	63.06	63.20	-4	9,345	-0.04%
2019/11/15	0	0.00	10	63.08	62.80	-10	9,246	-0.11%
2019/11/14	7	63.04	20	62.86	63.10	-13	9,077	-0.14%
2019/11/13	1	60.60	2	61.00	60.90	-1	8,633	-0.01%
2019/11/12	23	61.07	0	0.00	61.00	23	8,613	0.27%
2019/11/11	3	61.27	1	60.80	60.70	2	8,726	0.02%
2019/11/08	34	61.70	3	61.80	61.80	31	8,655	0.36%
2019/11/07	3	61.30	1	61.10	60.90	2	8,604	0.02%
2019/11/06	1	61.20	10	61.54	62.00	-9	8,534	-0.11%
2019/11/05	13	62.41	49	62.42	62.40	-36	8,452	-0.43%
2019/11/04	7	60.96	13	60.90	61.20	-6	8,223	-0.07%
2019/11/01	1	59.40	7	59.36	59.90	-6	8,014	-0.07%
2019/10/31	6	58.58	2	58.75	58.50	4	7,970	0.05%
2019/10/30	0	0.00	1	58.20	58.40	-1	8,009	-0.01%
2019/10/29	11	58.11	30	58.87	58.10	-19	8,029	-0.24%
2019/10/28	15	58.03	4	58.10	58.30	11	7,926	0.14%
2019/10/25	15	57.95	7	57.83	58.10	8	8,021	0.10%
2019/10/24	1	57.40	7	57.51	58.00	-6	8,000	-0.07%
2019/10/23	2	57.95	28	58.05	58.20	-26	7,919	-0.33%
2019/10/22	42	57.40	38	57.35	58.00	4	7,751	0.05%
2019/10/21	4	55.43	38	55.60	56.40	-34	7,474	-0.45%
2019/10/18	12	54.88	8	55.16	54.40	4	7,236	0.06%
2019/10/17	19	54.15	0	0.00	54.20	19	6,944	0.27%
2019/10/16	1	54.50	0	0.00	54.30	1	6,727	0.01%
2019/10/15	41	54.23	5	54.24	54.00	36	6,622	0.54%
2019/10/14	7.3	54.36	0	0.00	53.90	7.3	6,555	0.11%
2019/10/09	4	54.45	0	0.00	54.40	4	6,435	0.06%
2019/10/08	5	54.70	0	0.00	55.00	5	6,398	0.08%
2019/10/07	2	54.60	0	0.00	54.40	2	6,367	0.03%
2019/10/04	2	54.70	3	54.90	54.60	-1	6,331	-0.02%
2019/10/03	1	54.10	0	0.00	54.40	1	6,309	0.02%
2019/10/02	4	55.55	0	0.00	55.20	4	6,159	0.06%
2019/10/01	2	56.20	0	0.00	56.40	2	6,094	0.03%
2019/09/27	2	57.00	0	0.00	56.60	2	6,024	0.03%
2019/09/25	0	0.00	1	57.20	57.20	-1	6,014	-0.02%
2019/09/24	5	57.86	2	58.00	57.50	3	6,047	0.05%
2019/09/23	7	57.46	15	57.98	57.80	-8	5,948	-0.13%
2019/09/20	0	0.00	5	56.60	56.80	-5	5,874	-0.09%
2019/09/18	0	0.00	4	56.70	56.60	-4	5,935	-0.07%
2019/09/17	2	56.10	0	0.00	56.40	2	5,964	0.03%
2019/09/16	1	56.50	5	56.50	56.70	-4	6,073	-0.07%
2019/09/11	1	56.20	5	56.50	56.50	-4	6,250	-0.06%
2019/09/10	4	56.00	0	0.00	56.20	4	6,243	0.06%
2019/09/09	2	56.15	0	0.00	56.10	2	6,240	0.03%
2019/09/05	0	0.00	2	56.20	56.30	-2	6,300	-0.03%
2019/09/04	1	55.80	3	55.70	56.10	-2	6,331	-0.03%
2019/09/03	2	55.70	0	0.00	55.70	2	6,348	0.03%
2019/09/02	7	56.16	4	56.00	55.90	3	6,405	0.05%
2019/08/30	2	55.85	2	56.00	56.50	0	6,425	0.00%
2019/08/29	5	55.12	0	0.00	55.50	5	6,380	0.08%
2019/08/28	0	0.00	4	55.10	55.00	-4	6,365	-0.06%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/22	4	55.55	0	0.00	55.60	4	6,503	0.06%
2019/08/21	0	0.00	4	56.18	56.30	-4	6,647	-0.06%
2019/08/20	3	55.77	3	56.03	56.00	0	6,623	0.00%
2019/08/19	0	0.00	1	56.50	56.10	-1	6,557	-0.02%
2019/08/16	1	55.50	1	56.20	56.10	0	6,551	0.00%
2019/08/15	0	0.00	16	56.18	56.20	-16	6,490	-0.25%
2019/08/14	11	56.40	35	56.17	56.30	-24	6,465	-0.37%
2019/08/13	6	53.78	1	53.80	54.00	5	6,327	0.08%
2019/08/08	7	54.26	1	54.70	54.50	6	6,385	0.09%
2019/08/07	10	53.80	0	0.00	53.80	10	6,468	0.15%
2019/08/06	7	53.10	0	0.00	53.50	7	6,473	0.11%
2019/08/05	11	54.06	0	0.00	53.90	11	6,463	0.17%
2019/08/02	18	55.01	11	55.10	54.90	7	6,399	0.11%
2019/08/01	12	56.26	1	56.80	56.00	11	6,318	0.17%
2019/07/31	5	57.52	2	57.30	57.50	3	6,225	0.05%
2019/07/30	6	58.17	0	0.00	57.90	6	6,215	0.10%
2019/07/29	5	57.82	4	57.88	57.90	1	6,222	0.02%
2019/07/26	14	61.45	64	61.51	61.50	-50	6,096	-0.82%
2019/07/25	4	61.48	2	61.60	61.50	2	6,011	0.03%
2019/07/24	32	61.09	0	0.00	61.00	32	5,977	0.54%
2019/07/23	2	61.10	0	0.00	61.10	2	5,958	0.03%
2019/07/19	29	61.06	1	61.20	60.90	28	6,023	0.46%
2019/07/18	10	61.50	0	0.00	61.60	10	5,943	0.17%
2019/07/17	10	61.70	5	61.84	61.70	5	5,971	0.08%
2019/07/16	13	62.08	1	62.10	61.90	12	5,960	0.20%
2019/07/15	0	0.00	3	61.50	61.50	-3	5,946	-0.05%
2019/07/12	0	0.00	2	60.80	60.70	-2	5,983	-0.03%
2019/07/11	12	60.87	0	0.00	60.70	12	6,256	0.19%
2019/07/09	4	60.10	0	0.00	60.10	4	6,332	0.06%
2019/07/08	0	0.00	1	60.90	60.60	-1	6,367	-0.02%
2019/07/05	3	60.37	0	0.00	60.60	3	6,410	0.05%
2019/07/01	2	60.60	1	60.70	60.80	1	6,413	0.02%
2019/06/27	0	0.00	4	61.03	61.20	-4	6,518	-0.06%
2019/06/25	1	60.60	1	61.10	60.30	0	6,515	0.00%
2019/06/24	0	0.00	3	61.13	60.70	-3	6,463	-0.05%
2019/06/21	0	0.00	12	61.20	61.30	-12	6,451	-0.19%
2019/06/20	0	0.00	7	60.90	60.80	-7	6,366	-0.11%
2019/06/19	0	0.00	24	60.16	60.30	-24	6,275	-0.38%
2019/06/18	0	0.00	13	59.49	59.50	-13	6,234	-0.21%
2019/06/14	7	59.19	4	59.78	59.00	3	6,261	0.05%
2019/06/13	1	60.20	1	59.70	60.00	0	6,273	0.00%
2019/06/12	1	59.80	8	59.89	60.00	-7	6,319	-0.11%
2019/06/11	14	59.23	18	59.78	59.60	-4	6,289	-0.06%
2019/06/10	4	58.70	6	58.82	58.90	-2	6,221	-0.03%
2019/06/06	2	58.30	0	0.00	58.20	2	6,178	0.03%
2019/06/05	1	58.60	0	0.00	58.30	1	6,204	0.02%
2019/06/04	4	58.03	0	0.00	57.90	4	6,223	0.06%
2019/06/03	19	58.43	3	58.60	58.50	16	6,265	0.26%
2019/05/31	6	57.83	20	58.01	58.90	-14	6,283	-0.22%
2019/05/30	1	56.40	0	0.00	56.70	1	6,173	0.02%
2019/05/29	5	56.62	4	56.28	56.40	1	6,221	0.02%
2019/05/28	2	56.75	1	57.30	56.70	1	6,252	0.02%
2019/05/27	1	55.80	5	56.02	55.60	-4	6,131	-0.07%
2019/05/24	1	55.90	0	0.00	55.70	1	6,214	0.02%
2019/05/23	3	55.90	0	0.00	55.90	3	6,267	0.05%
2019/05/22	1	56.30	0	0.00	56.50	1	6,325	0.02%
2019/05/21	1	56.00	1	56.70	56.70	0	6,411	0.00%
2019/05/17	5	56.68	1	57.40	56.40	4	6,340	0.06%
2019/05/16	0	0.00	10	57.60	57.30	-10	6,316	-0.16%
2019/05/15	2	56.80	1	57.70	57.50	1	6,321	0.02%
2019/05/14	5	57.50	0	0.00	57.40	5	6,256	0.08%
2019/05/13	4	58.05	7	57.80	58.00	-3	6,269	-0.05%
2019/05/10	0	0.00	2	58.80	58.80	-2	6,296	-0.03%
2019/05/08	3	59.47	20	59.25	59.60	-17	6,350	-0.27%
2019/05/03	1	59.60	1	59.80	59.70	0	6,335	0.00%
2019/05/02	10	59.40	2	59.70	59.60	8	6,306	0.13%
2019/04/30	1	58.80	1	59.10	59.20	0	6,291	0.00%
2019/04/29	10	59.66	2	59.60	59.70	8	6,334	0.13%
2019/04/26	8	58.86	0	0.00	59.00	8	6,341	0.13%
2019/04/25	2	59.70	0	0.00	59.80	2	6,462	0.03%
2019/04/24	1	60.50	1	60.40	60.80	0	6,718	0.00%
2019/04/23	5	59.44	6	60.12	60.60	-1	6,844	-0.01%
2019/04/22	3	60.20	0	0.00	59.80	3	6,833	0.04%
2019/04/19	3	60.33	5	59.90	60.30	-2	6,883	-0.03%
2019/04/18	2	60.75	4	60.45	60.80	-2	6,937	-0.03%
2019/04/17	11	61.00	15	61.01	60.70	-4	6,997	-0.06%
2019/04/15	2	58.95	2	58.95	58.80	0	6,873	0.00%
2019/04/12	2	58.20	0	0.00	58.80	2	6,845	0.03%
2019/04/09	0	0.00	1	59.00	59.00	-1	6,859	-0.01%
2019/04/03	12	57.90	1	57.80	57.80	11	6,753	0.16%
2019/04/02	2	58.00	0	0.00	58.00	2	6,724	0.03%
2019/04/01	1	58.60	10	58.34	58.40	-9	6,632	-0.14%
2019/03/29	10	57.70	13	57.62	57.80	-3	6,502	-0.05%
2019/03/27	0	0.00	1	57.00	57.00	-1	6,540	-0.02%
2019/03/26	1	56.80	9	56.90	57.00	-8	6,554	-0.12%
2019/03/25	0	0.00	2.1	55.91	56.10	-2.1	6,525	-0.03%
2019/03/22	11	56.30	0	0.00	56.50	11	6,503	0.17%
2019/03/19	0	0.00	12	57.20	56.90	-12	6,489	-0.18%
2019/03/18	1	57.10	0	0.00	57.20	1	6,516	0.02%
2019/03/15	1	56.80	3	56.63	57.00	-2	6,481	-0.03%
2019/03/14	1	56.50	0	0.00	56.30	1	6,401	0.02%
2019/03/12	2	56.50	3	56.23	56.50	-1	6,496	-0.02%
2019/03/11	21	55.91	3	56.03	55.80	18	6,606	0.27%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/07	0	0.00	1	56.80	56.80	-1	6,813	-0.01%
2019/03/06	1	56.00	11	56.60	56.30	-10	6,802	-0.15%
2019/03/05	1	56.10	1	56.60	56.60	0	6,848	0.00%
2019/03/04	4	56.48	0	0.00	56.60	4	6,844	0.06%
2019/02/27	3	57.13	3	57.00	57.20	0	6,787	0.00%
2019/02/26	2	57.00	1	57.10	56.90	1	6,731	0.01%
2019/02/25	1	57.10	4	56.93	57.30	-3	6,687	-0.04%
2019/02/22	1	55.90	2	55.80	56.00	-1	6,629	-0.02%
2019/02/21	4	56.43	0	0.00	56.20	4	6,578	0.06%
2019/02/20	5	57.04	4	56.85	57.10	1	6,542	0.02%
2019/02/19	0	0.00	6	56.22	56.10	-6	6,462	-0.09%
2019/02/18	0	0.00	1	56.60	56.00	-1	6,521	-0.02%
2019/02/15	1	56.30	0	0.00	56.60	1	6,543	0.02%
2019/02/14	5	56.10	1	57.00	57.00	4	6,515	0.06%
2019/02/13	10	55.98	4	56.58	56.20	6	6,424	0.09%
2019/02/12	2	56.40	0	0.00	56.80	2	6,353	0.03%
2019/02/11	3	56.43	2	56.60	56.50	1	6,289	0.02%
2019/01/29	0	0.00	6	55.57	55.80	-6	6,138	-0.10%
2019/01/28	16	55.90	0	0.00	55.90	16	6,119	0.26%
2019/01/25	0	0.00	0.3	55.80	55.90	-0.3	6,145	0.00%
2019/01/24	0	0.00	101	55.32	55.50	-101	6,019	-1.68%	大賣/鉅額交易
2019/01/23	1	55.20	5	54.76	55.20	-4	6,078	-0.07%
2019/01/22	0	0.00	5	54.84	55.00	-5	6,037	-0.08%
2019/01/18	1	55.40	0	0.00	55.50	1	5,901	0.02%
2019/01/17	0	0.00	7	55.27	55.20	-7	5,913	-0.12%
2019/01/16	5	54.50	12.2	54.88	54.80	-7.2	5,768	-0.12%
2019/01/15	2	53.80	3	53.57	53.80	-1	5,478	-0.02%
2019/01/09	1	53.10	7	52.97	53.10	-6	5,415	-0.11%
2019/01/07	0	0.00	3	52.60	52.50	-3	5,362	-0.06%
2019/01/04	1	51.20	2	52.00	52.00	-1	5,341	-0.02%
2019/01/02	0	0.00	50	53.00	52.10	-50	5,607	-0.89%
2018/12/28	0	0.00	9	52.18	52.70	-9	5,630	-0.16%
2018/12/27	2	51.90	0	0.00	51.70	2	5,631	0.04%
2018/12/26	0	0.00	3	51.60	51.60	-3	5,685	-0.05%
2018/12/25	1	51.60	3	51.33	51.10	-2	5,689	-0.04%
2018/12/22	2	51.40	0	0.00	51.40	2	5,758	0.03%
2018/12/21	0.1	50.70	0	0.00	50.90	0.1	5,841	0.00%
2018/12/20	0	0.00	1	51.20	51.70	-1	5,791	-0.02%
2018/12/18	0	0.00	1	50.50	50.50	-1	5,712	-0.02%
2018/12/14	0	0.00	5	50.40	50.80	-5	5,826	-0.09%
2018/12/12	0	0.00	7	50.37	50.50	-7	6,008	-0.12%
2018/12/11	0	0.00	1.4	50.10	50.10	-1.4	6,030	-0.02%
2018/12/07	1	49.15	1	49.15	49.05	0	6,270	0.00%
2018/12/06	2	48.93	0	0.00	48.80	2	6,334	0.03%
2018/12/04	0	0.00	1	50.50	50.30	-1	6,479	-0.02%
2018/12/03	10	50.20	0	0.00	50.30	10	6,487	0.15%
2018/11/30	1	49.65	4	49.75	49.95	-3	6,504	-0.05%
2018/11/29	3	49.18	4	49.40	49.15	-1	6,490	-0.02%
2018/11/28	2	48.98	0	0.00	49.40	2	6,624	0.03%
2018/11/26	1	49.20	0	0.00	49.00	1	6,581	0.02%
2018/11/23	0	0.00	3	49.05	48.90	-3	6,567	-0.05%
2018/11/22	2	48.60	2	48.90	48.55	0	6,625	0.00%
2018/11/21	2	48.60	4	49.00	49.05	-2	6,713	-0.03%
2018/11/20	2	49.30	3	49.50	49.30	-1	6,742	-0.01%
2018/11/19	0	0.00	4	49.68	49.65	-4	6,764	-0.06%
2018/11/16	3	49.45	8	49.23	49.45	-5	6,734	-0.07%
2018/11/15	18	48.78	10	48.78	48.85	8	6,720	0.12%
2018/11/14	3	49.08	1	49.20	49.50	2	6,680	0.03%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	3	49.50	49.50	-3	6,679	-0.04%
2018/11/08	0	0.00	3	49.95	50.00	-3	6,750	-0.04%
2018/11/07	0	0.00	1	49.60	49.90	-1	6,749	-0.01%
2018/11/06	1	48.80	0	0.00	49.20	1	6,798	0.01%
2018/11/02	1	49.30	1	49.25	49.60	0	6,864	0.00%
2018/11/01	1	48.80	11	48.97	49.20	-10	6,840	-0.15%
2018/10/31	1	48.15	2	48.10	48.85	-1	6,867	-0.01%
2018/10/29	0	0.00	20	47.70	47.80	-20	6,847	-0.29%
2018/10/26	0	0.00	19	47.63	47.50	-19	6,880	-0.28%
2018/10/25	2	47.20	1	47.90	47.50	1	6,864	0.01%
2018/10/24	10	47.89	5	48.04	48.40	5	6,789	0.07%
2018/10/23	5	48.00	4	48.21	48.00	1	6,952	0.01%
2018/10/22	5	47.73	3	47.75	47.75	2	7,134	0.03%
2018/10/19	20	47.84	4	47.68	47.90	16	7,208	0.22%
2018/10/17	1	49.00	7	48.99	49.00	-6	7,209	-0.08%
2018/10/16	3	48.42	0	0.00	48.40	3	7,197	0.04%
2018/10/15	7	48.53	5	48.54	48.45	2	7,192	0.03%
2018/10/12	10	48.61	6.2	49.13	49.15	3.8	7,179	0.05%
2018/10/11	105	49.35	2	49.05	48.80	103	7,139	1.44%	大買/鉅額交易
2018/10/09	5	50.84	2	50.70	50.60	3	6,880	0.04%
2018/10/08	20	50.65	0	0.00	50.70	20	6,819	0.29%
2018/10/05	4	51.03	1	51.20	50.50	3	6,793	0.04%
2018/10/04	7	52.16	4	52.00	51.50	3	6,749	0.04%
2018/10/03	7	52.63	3	52.50	52.50	4	6,778	0.06%
2018/10/02	21	52.91	8	52.90	52.80	13	6,847	0.19%
2018/10/01	11	53.41	3	53.50	53.30	8	6,828	0.12%
2018/09/28	0	0.00	2	53.20	53.20	-2	6,875	-0.03%
2018/09/27	0	0.00	7	52.57	53.00	-7	6,890	-0.10%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	1	52.40	3	52.73	53.00	-2	7,033	-0.03%
2018/09/21	6	51.95	0	0.00	52.20	6	7,046	0.09%
2018/09/20	3	52.47	3	52.50	52.20	0	7,003	0.00%
2018/09/19	1	53.10	2	53.00	53.00	-1	7,061	-0.01%
2018/09/18	3	52.47	7	52.89	52.80	-4	7,093	-0.06%
2018/09/17	2	51.50	0	0.00	52.30	2	6,946	0.03%
2018/09/14	7	52.17	7	52.23	52.00	0	6,958	0.00%
2018/09/13	1	51.20	7	51.66	51.70	-6	6,860	-0.09%
2018/09/12	0	0.00	4	50.20	50.30	-4	6,765	-0.06%
2018/09/11	3	49.80	0	0.00	49.70	3	6,755	0.04%
2018/09/10	10	49.34	3	49.25	49.60	7	6,753	0.10%
2018/09/07	8	50.30	0	0.00	50.10	8	6,853	0.12%
2018/09/06	4.3	50.86	3	50.70	50.70	1.3	6,817	0.02%
2018/09/05	8	51.69	0	0.00	51.60	8	6,696	0.12%
2018/09/04	3	51.93	2	51.90	52.00	1	6,705	0.01%
2018/09/03	3	52.20	2	52.35	52.20	1	6,665	0.02%
2018/08/31	2	52.80	0	0.00	52.80	2	6,729	0.03%
2018/08/30	1	53.00	17	53.34	53.20	-16	6,730	-0.24%
2018/08/29	2	53.30	1	53.70	53.50	1	6,816	0.01%
2018/08/28	1	52.90	6	52.78	53.00	-5	6,879	-0.07%
2018/08/27	4	51.83	0	0.00	51.70	4	7,106	0.06%
2018/08/24	3	52.00	0	0.00	51.90	3	7,288	0.04%
2018/08/23	1	52.30	0	0.00	52.20	1	7,454	0.01%
2018/08/22	1	52.10	0	0.00	52.30	1	7,537	0.01%
2018/08/21	1	52.00	0	0.00	52.50	1	7,544	0.01%
2018/08/20	4	52.28	0	0.00	52.20	4	7,623	0.05%
2018/08/17	0	0.00	2	52.20	52.20	-2	7,680	-0.03%
2018/08/16	3	51.50	0	0.00	51.40	3	7,656	0.04%
2018/08/15	6	51.65	1	51.80	51.80	5	7,784	0.06%
2018/08/14	0	0.00	5	51.70	51.70	-5	7,940	-0.06%
2018/08/13	5	51.86	1	52.40	51.80	4	7,971	0.05%
2018/08/10	1	52.50	2	52.60	52.60	-1	7,910	-0.01%
2018/08/09	11	53.01	8	52.93	52.60	3	7,946	0.04%
2018/08/08	3	52.87	0	0.00	53.10	3	7,958	0.04%
2018/08/06	3	52.57	1	52.80	52.60	2	8,218	0.02%
2018/08/03	1	52.30	0	0.00	52.60	1	8,250	0.01%
2018/08/02	0.2	52.90	2	52.40	52.30	-1.8	8,256	-0.02%
2018/08/01	1	53.10	1	53.00	53.30	0	8,339	0.00%
2018/07/31	0	0.00	10	52.50	52.90	-10	8,367	-0.12%
2018/07/30	12	52.24	3	52.43	52.50	9	8,330	0.11%
2018/07/27	5	55.54	7	55.61	55.60	-2	8,218	-0.02%
2018/07/26	0	0.00	44	55.50	55.50	-44	8,111	-0.54%
2018/07/25	6	55.10	6	54.67	55.20	0	8,032	0.00%
2018/07/24	0	0.00	12	54.46	54.60	-12	8,022	-0.15%
2018/07/20	3	54.17	3	54.20	54.20	0	7,966	0.00%
2018/07/18	0	0.00	3	54.00	54.00	-3	7,887	-0.04%
2018/07/17	3	53.07	16	52.84	53.20	-13	7,853	-0.17%
2018/07/16	12	52.30	0	0.00	52.60	12	7,882	0.15%
2018/07/13	2	52.25	1	52.40	52.40	1	7,940	0.01%
2018/07/12	2	52.10	0	0.00	51.90	2	8,078	0.02%
2018/07/11	3	51.77	7	51.89	52.20	-4	8,239	-0.05%
2018/07/09	5	52.10	0	0.00	52.20	5	8,343	0.06%
2018/07/06	6	51.87	1	51.50	51.70	5	8,434	0.06%
2018/07/05	2	51.80	3.1	51.98	52.10	-1.1	8,387	-0.01%
2018/07/04	7	52.09	1	52.00	51.90	6	8,364	0.07%
2018/07/03	1	52.50	1	52.80	52.40	0	8,321	0.00%
2018/07/02	4	52.98	0	0.00	53.00	4	8,300	0.05%
2018/06/29	0	0.00	4	53.20	53.50	-4	8,254	-0.05%
2018/06/28	6.6	52.73	1	52.70	52.80	5.6	8,166	0.07%
2018/06/27	7	53.20	6	53.00	53.00	1	8,091	0.01%
2018/06/26	7	53.27	1.4	53.26	53.20	5.6	8,089	0.07%
2018/06/25	6	54.00	0	0.00	53.70	6	8,120	0.07%
2018/06/21	3	54.13	0	0.00	54.00	3	8,133	0.04%
2018/06/20	1	53.80	0	0.00	54.00	1	8,136	0.01%
2018/06/19	6.2	53.61	0	0.00	53.50	6.2	8,098	0.08%
2018/06/15	7	54.03	4	54.20	53.90	3	8,006	0.04%
2018/06/14	14	54.53	0	0.00	54.50	14	7,758	0.18%
2018/06/13	10	55.36	11	55.18	55.20	-1	7,679	-0.01%
2018/06/12	26	55.07	2	55.00	54.90	24	7,703	0.31%
2018/06/11	12	55.43	10	55.30	55.30	2	7,585	0.03%
2018/06/08	13	56.22	4	56.35	56.20	9	7,453	0.12%
2018/06/07	0	0.00	7	56.97	57.00	-7	7,364	-0.10%
2018/06/06	2	56.80	6	56.93	57.20	-4	7,336	-0.05%
2018/06/05	16	57.30	9	56.97	57.00	7	7,238	0.10%
2018/06/04	23	56.26	33	56.48	57.50	-10	7,131	-0.14%
2018/06/01	9	54.80	29	54.97	55.10	-20	6,838	-0.29%
2018/05/31	4	53.15	2	53.50	53.00	2	6,612	0.03%
2018/05/30	8	53.53	8	53.43	53.40	0	6,441	0.00%
2018/05/29	1	53.90	2	53.90	53.90	-1	6,370	-0.02%
2018/05/28	7	53.63	2	53.90	53.60	5	6,449	0.08%
2018/05/25	2	53.25	1	53.30	53.40	1	6,446	0.02%
2018/05/24	3	53.50	0	0.00	53.50	3	6,372	0.05%
2018/05/23	61	53.70	22	53.46	53.00	39	6,428	0.61%
2018/05/22	28	54.26	40	54.89	55.00	-12	6,283	-0.19%
2018/05/21	13	53.08	0	0.00	52.90	13	6,174	0.21%
2018/05/18	12	52.66	0	0.00	52.60	12	6,224	0.19%
2018/05/17	10	53.04	4	53.00	52.90	6	6,265	0.10%
2018/05/16	7	52.30	2	52.30	52.60	5	6,237	0.08%
2018/05/15	11	52.42	0	0.00	52.50	11	6,262	0.18%
2018/05/14	10	52.09	2	52.00	52.10	8	6,321	0.13%
2018/05/11	2	53.00	0	0.00	53.10	2	6,128	0.03%
2018/05/10	8	52.85	1	53.10	52.90	7	6,085	0.12%
2018/05/09	5	52.48	0	0.00	52.40	5	6,061	0.08%
2018/05/08	7	52.87	0	0.00	52.80	7	5,986	0.12%
2018/05/07	6	53.15	0	0.00	53.10	6	5,960	0.10%
2018/05/04	4	52.60	3	52.70	52.80	1	6,008	0.02%
2018/05/03	5	53.12	3	53.10	52.70	2	5,975	0.03%
2018/05/02	13	54.01	0	0.00	53.60	13	5,918	0.22%
2018/04/30	4	54.00	0	0.00	54.10	4	5,901	0.07%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/26	3	54.37	5	54.20	54.10	-2	5,912	-0.03%
2018/04/24	1	54.70	0	0.00	54.30	1	6,050	0.02%
2018/04/23	1	54.10	0	0.00	54.10	1	6,067	0.02%
2018/04/20	3	54.33	1	54.60	54.00	2	6,073	0.03%
2018/04/19	7	54.70	13	54.83	54.90	-6	6,037	-0.10%
2018/04/18	13	53.43	0	0.00	53.20	13	6,000	0.22%
2018/04/17	16	53.98	0	0.00	53.80	16	5,909	0.27%
2018/04/16	12	55.27	0	0.00	55.10	12	5,814	0.21%
2018/04/13	11	56.36	0	0.00	56.10	11	5,810	0.19%
2018/04/12	6	56.97	2	57.05	56.80	4	5,691	0.07%
2018/04/11	3	57.67	0	0.00	57.50	3	5,664	0.05%
2018/04/09	4	57.88	3	58.20	58.00	1	5,816	0.02%
2018/04/03	7	58.47	0	0.00	58.30	7	5,761	0.12%
2018/04/02	2	59.00	0	0.00	59.00	2	5,800	0.03%
2018/03/31	1	59.00	0	0.00	59.10	1	5,829	0.02%
2018/03/30	4	58.90	2	58.90	58.80	2	5,835	0.03%
2018/03/29	5	58.82	0	0.00	58.80	5	5,799	0.09%
2018/03/28	2.2	59.35	0	0.00	59.20	2.2	5,701	0.04%
2018/03/27	8	59.70	0	0.00	59.80	8	5,629	0.14%
2018/03/26	5	60.00	0	0.00	60.20	5	5,516	0.09%
2018/03/23	2	59.95	0	60.00	60.00	2	5,522	0.04%
2018/03/22	2	61.30	1	60.90	61.10	1	5,515	0.02%
2018/03/20	0	0.00	6	60.65	60.80	-6	5,586	-0.11%
2018/03/19	1	60.90	1	61.00	61.00	0	5,695	0.00%
2018/03/14	0	0.00	1	60.30	60.50	-1	5,814	-0.02%
2018/03/13	1	59.90	4	59.90	60.20	-3	5,968	-0.05%
2018/03/09	0	0.00	0	59.70	59.30	0	6,197	0.00%
2018/03/06	2	59.70	0	0.00	59.50	2	6,661	0.03%
2018/03/05	1	59.40	2	59.30	59.30	-1	7,039	-0.01%
2018/03/01	1	58.70	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	3	59.73	0	0.00	59.70	3	7,023	0.04%
2018/02/23	3	59.80	0	0.00	59.60	3	7,138	0.04%
2018/02/22	2	59.65	20	59.70	59.70	-18	7,231	-0.25%
2018/02/12	35	58.93	0	0.00	58.50	35	7,319	0.48%
2018/02/09	1	58.50	6	59.48	59.20	-5	7,333	-0.07%
2018/02/08	0	0.00	2	60.00	59.50	-2	7,387	-0.03%
2018/02/07	15	60.00	0	0.00	59.40	15	7,980	0.19%
2018/02/06	1	60.80	0	0.00	60.00	1	7,904	0.01%
2018/02/05	2	62.90	0	0.00	62.90	2	7,733	0.03%
2018/01/30	7	64.21	0	0.00	63.70	7	7,633	0.09%
2018/01/29	0	0.00	2	64.60	64.50	-2	7,601	-0.03%
2018/01/26	1	64.40	0	0.00	64.40	1	7,589	0.01%
2018/01/25	11	64.09	3	64.73	64.90	8	7,547	0.11%
2018/01/24	0	0.00	34	63.65	64.20	-34	7,498	-0.45%
2018/01/23	2	64.40	2	64.25	64.20	0	7,460	0.00%
2018/01/19	2	64.95	0	0.00	65.00	2	7,349	0.03%
2018/01/18	0	0.00	5	64.42	64.60	-5	7,260	-0.07%
2018/01/17	1	63.70	1	63.10	63.70	0	7,178	0.00%
2018/01/16	0	0.00	2	63.20	63.40	-2	7,125	-0.03%
2018/01/15	2	62.55	10	62.80	62.80	-8	7,075	-0.11%
2018/01/12	1	62.30	1	62.10	62.20	0	7,113	0.00%
2018/01/11	1	61.20	0	0.00	62.10	1	7,129	0.01%
2018/01/09	18	61.09	5	61.30	61.50	13	7,115	0.18%
2018/01/08	2	62.60	0	62.60	62.60	2	7,226	0.03%
2018/01/05	2	62.05	2	62.25	61.80	0	7,198	0.00%
2018/01/04	0	0.00	1	62.60	62.90	-1	7,152	-0.01%
2018/01/03	31	62.03	32	62.55	62.60	-1	7,163	-0.01%
2018/01/02	2	61.85	0	0.00	61.90	2	7,048	0.03%