技嘉 (2376)-富邦-南屯券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
318.0
漲跌
▼11.0
漲幅
-3.34%
成交量
10,433張
產業
上市電腦週邊類股
1795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

技嘉 (2376)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	9.4	327.02	2.1	323.52	318.00	7.3	15,608	0.05%
2024/05/30	4.8	328.16	6.4	327.77	329.00	-1.6	15,731	-0.01%
2024/05/29	57.2	337.78	33.1	332.88	332.00	24.2	16,211	0.15%
2024/05/28	3.2	327.06	8	326.18	330.00	-4.8	16,352	-0.03%
2024/05/27	4.7	322.72	0	322.00	324.00	4.6	16,522	0.03%
2024/05/24	1.3	319.67	3.1	318.32	319.00	-1.8	16,697	-0.01%
2024/05/23	11	321.52	8.2	317.38	317.00	2.9	16,910	0.02%
2024/05/22	21.5	329.59	22.2	328.33	328.50	-0.8	17,111	0.00%
2024/05/21	8	330.99	10.3	329.20	330.00	-2.3	17,541	-0.01%
2024/05/20	10	328.49	33.6	327.63	325.00	-23.7	17,657	-0.13%
2024/05/17	36.3	324.60	15.6	323.47	322.50	20.7	17,899	0.12%
2024/05/16	6.7	315.72	14.4	314.67	314.50	-7.7	17,937	-0.04%
2024/05/15	12.4	313.89	8.1	314.02	311.00	4.3	18,425	0.02%
2024/05/14	5.2	317.89	11.6	317.63	320.00	-6.4	18,814	-0.03%
2024/05/13	7	311.94	10.3	314.01	313.00	-3.3	19,032	-0.02%
2024/05/10	9.5	304.13	2	305.50	307.00	7.5	19,496	0.04%
2024/05/09	19.1	313.45	16.1	310.59	310.00	3	19,704	0.02%
2024/05/08	21.7	315.57	40.4	311.93	311.50	-18.8	19,933	-0.09%
2024/05/07	33.9	307.20	19	305.65	312.00	15	20,004	0.07%
2024/05/06	3.1	291.19	1.1	292.80	292.00	2	19,941	0.01%
2024/05/03	4.3	290.93	8.1	289.76	286.00	-3.8	20,066	-0.02%
2024/05/02	10.2	287.24	0	290.50	288.50	10.2	20,359	0.05%
2024/04/30	2	300.50	7	299.86	299.00	-5	20,433	-0.02%
2024/04/29	3.1	300.84	8.7	301.11	301.00	-5.6	20,774	-0.03%
2024/04/26	1.1	299.77	1	297.50	295.50	0.1	21,500	0.00%
2024/04/25	14.4	289.63	14	291.11	290.50	0.4	21,841	0.00%
2024/04/24	48.4	291.13	37.4	294.21	299.50	11	21,890	0.05%
2024/04/23	28.2	285.24	9	282.28	281.00	19.2	21,915	0.09%
2024/04/22	1.7	287.15	36.2	283.12	282.50	-34.5	21,890	-0.16%
2024/04/19	5	295.61	4	288.76	292.50	1	21,857	0.00%
2024/04/18	6.2	303.09	2.1	305.00	302.00	4.1	21,884	0.02%
2024/04/17	9.4	305.91	15	303.30	308.00	-5.6	22,149	-0.03%
2024/04/16	14	304.57	18.2	303.63	302.00	-4.2	22,111	-0.02%
2024/04/15	22.8	304.73	5.2	302.54	302.00	17.6	22,218	0.08%
2024/04/12	7.2	323.78	4.1	324.28	318.00	3.1	22,071	0.01%
2024/04/11	2.2	318.71	5.1	319.94	320.50	-2.9	22,015	-0.01%
2024/04/10	47.6	336.59	94.3	340.58	320.00	-46.7	21,964	-0.21%
2024/04/09	72.4	335.43	151.5	336.94	335.00	-79.1	21,664	-0.37%	大賣/
2024/04/08	155.8	338.56	28.7	333.68	340.00	127.1	21,721	0.58%	大買/鉅額交易
2024/04/03	3.2	314.34	11.2	317.34	317.50	-8	21,494	-0.04%
2024/04/02	5.3	317.23	7.2	315.65	317.00	-1.9	21,370	-0.01%
2024/04/01	3.5	317.29	9.2	318.40	318.50	-5.8	21,222	-0.03%
2024/03/29	7.3	316.30	13.6	320.55	316.00	-6.3	21,146	-0.03%
2024/03/28	11.8	311.06	9	310.11	313.00	2.8	20,885	0.01%
2024/03/27	6.1	305.44	7.1	306.67	310.00	-1	20,888	0.00%
2024/03/26	21	307.04	23	305.66	304.50	-2.1	20,952	-0.01%
2024/03/25	18.2	307.57	10	306.80	306.00	8.2	20,978	0.04%
2024/03/22	51.3	300.34	17	300.24	303.00	34.3	21,011	0.16%
2024/03/21	11.7	292.47	12	290.79	291.00	-0.3	20,568	0.00%
2024/03/20	21	301.48	7.1	300.20	295.00	13.9	20,540	0.07%
2024/03/19	12.1	307.54	7	308.50	305.00	5.1	20,591	0.02%
2024/03/18	11	308.41	3.4	309.78	310.50	7.7	20,605	0.04%
2024/03/15	70.6	313.22	4	309.63	313.00	66.6	20,670	0.32%
2024/03/14	7.6	320.72	51.7	318.56	317.50	-44	20,584	-0.21%
2024/03/13	28.7	336.85	66.9	338.98	328.00	-38.2	20,968	-0.18%
2024/03/12	16.3	360.21	13.1	359.34	355.00	3.3	20,947	0.02%
2024/03/11	17.1	362.38	20.6	366.92	360.00	-3.5	21,071	-0.02%
2024/03/08	60.6	360.54	17.1	359.90	358.00	43.5	20,879	0.21%
2024/03/07	5.2	362.75	13.5	361.06	359.00	-8.3	20,680	-0.04%
2024/03/06	12.4	363.16	3	362.18	362.50	9.3	20,673	0.05%
2024/03/05	17.2	362.00	23.2	362.52	361.50	-6.1	20,875	-0.03%
2024/03/04	25.5	365.85	39.3	365.15	354.50	-13.8	20,978	-0.07%
2024/03/01	21.5	354.64	24.6	355.18	361.00	-3.1	20,553	-0.01%
2024/02/29	16.4	341.04	1.1	344.02	345.00	15.4	20,268	0.08%
2024/02/27	14.1	331.20	16.1	334.05	334.00	-2	20,072	-0.01%
2024/02/26	7	335.78	10.5	331.72	335.00	-3.5	20,034	-0.02%
2024/02/23	17.4	351.59	22.1	350.46	342.50	-4.7	20,105	-0.02%
2024/02/22	27.3	356.72	76.1	363.12	347.00	-48.8	20,284	-0.24%
2024/02/21	19.5	347.51	73.4	347.74	347.50	-54	19,874	-0.27%
2024/02/20	65.8	356.56	10.6	357.13	357.00	55.3	19,790	0.28%
2024/02/19	19.3	370.66	55.6	367.97	366.50	-36.3	19,592	-0.19%
2024/02/16	59	381.44	70.9	374.79	381.00	-11.8	19,637	-0.06%
2024/02/15	163.4	367.07	137.2	368.18	370.50	26.2	19,260	0.14%	大買/大賣/
2024/02/05	189.5	338.93	146.8	338.73	337.00	42.8	18,948	0.23%	大買/大賣/
2024/02/02	92.6	335.34	97.2	334.70	333.00	-4.6	18,947	-0.02%
2024/02/01	5	307.30	4	313.06	313.50	1	18,987	0.01%
2024/01/31	15.9	306.53	39.8	308.17	309.00	-23.9	19,098	-0.13%
2024/01/30	77.6	306.62	89.6	305.27	305.00	-12	19,085	-0.06%
2024/01/29	33	294.52	7.3	291.97	295.00	25.7	19,111	0.13%
2024/01/26	6.1	285.34	8.3	284.42	284.00	-2.2	19,311	-0.01%
2024/01/25	13.3	294.03	22.3	294.21	292.00	-9	19,532	-0.05%
2024/01/24	7	293.71	59.4	293.54	293.50	-52.4	19,400	-0.27%
2024/01/23	13.3	293.67	370.2	294.25	291.00	-356.9	19,559	-1.82%	大賣/鉅額交易
2024/01/22	530.4	296.45	241.6	290.85	297.50	288.8	19,345	1.49%	大買/大賣/鉅額交易
2024/01/19	114.1	269.19	34	268.24	270.50	80.1	18,793	0.43%	大買/
2024/01/18	5	252.30	5	253.05	256.00	0	18,715	0.00%
2024/01/17	10.3	262.57	9	259.78	257.00	1.3	18,829	0.01%
2024/01/16	8.1	261.51	2.1	261.00	261.50	6	18,890	0.03%
2024/01/15	6	264.25	16.2	262.26	260.50	-10.2	19,056	-0.05%
2024/01/12	13	262.60	14.2	262.09	262.00	-1.1	19,319	-0.01%
2024/01/11	12.1	258.23	14.5	258.34	263.00	-2.4	19,423	-0.01%
2024/01/10	11.2	248.55	14	247.64	247.50	-2.8	19,718	-0.01%
2024/01/09	3.2	251.50	28	252.66	252.00	-24.8	19,960	-0.12%
2024/01/08	2.3	243.89	4.2	242.77	241.50	-1.9	19,988	-0.01%
2024/01/05	15.4	246.40	8.8	244.01	243.00	6.6	20,430	0.03%
2024/01/04	9.1	249.43	12	247.92	247.00	-2.9	20,781	-0.01%
2024/01/03	22.7	249.20	13.1	248.47	247.50	9.6	21,367	0.04%
2024/01/02	32.4	251.65	12	254.17	255.00	20.4	21,383	0.10%
2023/12/29	6.7	267.24	14	267.07	266.00	-7.3	21,203	-0.03%
2023/12/28	4.6	265.72	4.5	266.22	265.50	0.1	21,225	0.00%
2023/12/27	1.3	262.69	8	264.13	264.00	-6.7	21,380	-0.03%
2023/12/26	2.1	263.02	11.1	263.45	264.00	-9	21,804	-0.04%
2023/12/25	7.5	262.32	8.5	263.18	263.50	-1.1	22,253	0.00%
2023/12/22	6.1	261.16	12	262.21	259.00	-6	22,547	-0.03%
2023/12/21	5	258.33	9.2	261.74	262.00	-4.2	22,777	-0.02%
2023/12/20	14	262.18	2	261.75	261.50	12	23,024	0.05%
2023/12/19	5.1	259.77	8.2	257.17	260.00	-3.2	23,341	-0.01%
2023/12/18	13.2	257.74	10.6	255.47	255.50	2.6	23,623	0.01%
2023/12/15	8.3	255.38	9.3	256.76	254.00	-1	24,052	0.00%
2023/12/14	14.1	257.65	16.4	257.68	257.50	-2.3	24,102	-0.01%
2023/12/13	16.3	252.64	11.2	252.31	250.00	5.2	24,239	0.02%
2023/12/12	13.4	252.05	8	253.19	250.50	5.4	24,357	0.02%
2023/12/11	13.5	255.22	14	255.61	251.50	-0.6	24,544	0.00%
2023/12/08	50.4	264.87	194.7	267.22	258.50	-144.4	24,567	-0.59%	大賣/鉅額交易
2023/12/07	315.4	257.54	178.9	257.97	259.50	136.5	24,442	0.56%	大買/大賣/鉅額交易
2023/12/06	12.6	240.98	12.2	239.69	243.50	0.4	24,601	0.00%
2023/12/05	12.5	229.92	7	229.93	228.50	5.5	24,768	0.02%
2023/12/04	11.2	242.13	7	240.72	236.00	4.2	25,017	0.02%
2023/12/01	17.7	247.10	11.2	246.23	246.00	6.5	25,087	0.03%
2023/11/30	31.3	248.89	47.2	246.46	250.00	-15.9	25,309	-0.06%
2023/11/29	32.2	244.64	14.5	244.14	243.50	17.7	25,290	0.07%
2023/11/28	12	233.08	14.1	234.82	235.00	-2.1	25,443	-0.01%
2023/11/27	2	234.24	3.1	232.00	230.00	-1	26,463	0.00%
2023/11/24	12.1	233.59	7.1	233.64	232.00	5	26,978	0.02%
2023/11/22	10.8	234.97	32	237.14	233.50	-21.2	27,809	-0.08%
2023/11/21	45.2	240.35	21.3	243.50	244.00	23.9	27,996	0.09%
2023/11/20	2	232.51	4	232.13	233.00	-2	28,514	-0.01%
2023/11/17	13.1	233.18	13	231.00	230.50	0.1	28,784	0.00%
2023/11/16	11.1	232.94	18.1	232.56	233.00	-7	29,414	-0.02%
2023/11/15	31.1	235.49	27.5	231.20	228.50	3.6	29,340	0.01%
2023/11/14	5.1	229.31	4	227.38	229.50	1.1	29,350	0.00%
2023/11/13	26.3	228.51	20.1	226.75	225.50	6.2	29,605	0.02%
2023/11/10	13	227.81	10.1	229.29	230.50	3	29,695	0.01%
2023/11/09	41.1	229.49	42	231.63	231.00	-0.9	29,822	0.00%
2023/11/08	16	227.16	25	225.74	224.50	-9	29,683	-0.03%
2023/11/07	5.1	217.70	1	217.03	220.50	4	29,783	0.01%
2023/11/06	46.1	218.80	46.3	215.75	220.00	-0.3	30,121	0.00%
2023/11/03	16.4	225.74	13	224.38	220.50	3.4	30,274	0.01%
2023/11/02	23.8	229.67	22	230.02	226.50	1.8	30,540	0.01%
2023/11/01	71	218.41	3	219.33	221.00	68	30,490	0.22%
2023/10/31	12.5	226.65	68	218.35	217.50	-55.6	30,708	-0.18%
2023/10/30	2.1	236.55	9	232.06	232.50	-6.9	30,679	-0.02%
2023/10/27	67	235.54	8.1	236.13	235.50	58.9	30,856	0.19%
2023/10/26	27.6	232.55	82	232.10	232.00	-54.4	31,051	-0.18%
2023/10/25	6.1	247.17	37.1	245.69	245.50	-31	31,115	-0.10%
2023/10/24	73.4	243.86	10.1	243.06	247.00	63.3	31,257	0.20%
2023/10/23	16.1	242.61	48	240.02	239.00	-31.9	31,608	-0.10%
2023/10/20	62.1	239.58	60.1	239.34	241.50	1.9	32,203	0.01%
2023/10/19	11.7	244.54	10.7	243.64	243.00	1	32,573	0.00%
2023/10/18	36.6	252.76	49.1	252.14	246.00	-12.5	33,002	-0.04%
2023/10/17	27	265.52	60	266.94	261.50	-33.1	32,569	-0.10%
2023/10/16	38.4	268.67	19	268.84	265.50	19.4	32,685	0.06%
2023/10/13	96.9	273.10	20	274.00	271.00	76.9	33,080	0.23%
2023/10/12	39.2	283.49	54.3	283.55	284.50	-15.1	32,909	-0.05%
2023/10/11	85.1	288.15	49	291.26	274.00	36.1	33,130	0.11%
2023/10/06	42.2	289.60	27	291.20	289.50	15.2	33,267	0.05%
2023/10/05	11.3	288.65	22	289.27	288.00	-10.7	33,634	-0.03%
2023/10/04	32	287.22	9.1	287.35	287.50	22.9	33,823	0.07%
2023/10/03	5.1	291.61	10.1	290.20	290.00	-5	34,036	-0.01%
2023/10/02	29	292.66	60.6	291.55	290.00	-31.6	34,069	-0.09%
2023/09/28	41.2	286.39	29.1	284.52	281.50	12.1	33,874	0.04%
2023/09/27	64	281.56	37.4	281.97	284.50	26.7	33,745	0.08%
2023/09/26	20	280.90	56	279.06	275.50	-36	33,843	-0.11%
2023/09/25	83.2	275.04	48	274.30	274.50	35.2	33,822	0.10%
2023/09/22	28.2	268.65	26	273.42	279.00	2.2	33,668	0.01%
2023/09/21	36.1	266.11	43	263.09	268.50	-6.9	33,359	-0.02%
2023/09/20	26.2	262.76	46	264.68	263.50	-19.8	33,008	-0.06%
2023/09/19	25.1	258.16	24.1	258.01	253.50	1.1	32,760	0.00%
2023/09/18	51.5	260.97	30.3	262.16	260.00	21.3	32,765	0.06%
2023/09/15	18.5	272.89	18	275.19	271.50	0.5	32,493	0.00%
2023/09/14	16.1	277.54	31	276.72	278.00	-14.9	32,446	-0.05%
2023/09/13	28.3	268.03	19	268.76	267.50	9.3	32,186	0.03%
2023/09/12	20.4	272.73	40.2	273.97	270.50	-19.7	32,289	-0.06%
2023/09/11	48.8	284.64	36	291.15	279.50	12.8	32,135	0.04%
2023/09/08	37	314.10	144	314.40	307.50	-107	31,678	-0.34%	大賣/鉅額交易
2023/09/07	137.2	311.09	67	304.42	314.50	70.2	31,645	0.22%	大買/
2023/09/06	98.4	307.30	15	310.83	306.50	83.4	31,971	0.26%
2023/09/05	53.6	310.86	19	308.87	311.00	34.6	32,151	0.11%
2023/09/04	23.4	318.80	13	317.54	316.00	10.4	31,990	0.03%
2023/09/01	48.5	334.72	57	334.19	323.00	-8.5	32,027	-0.03%
2023/08/31	36	344.99	70.2	345.11	341.00	-34.2	31,778	-0.11%
2023/08/30	106.1	360.59	71.6	363.34	354.00	34.5	31,011	0.11%	大買/
2023/08/29	60.4	353.92	48	352.94	354.00	12.4	31,023	0.04%
2023/08/28	24	340.21	47.2	339.90	345.00	-23.2	30,750	-0.08%
2023/08/25	30.3	343.69	59.1	344.85	342.50	-28.8	30,385	-0.09%
2023/08/24	389.4	362.37	375.4	357.31	354.00	14.1	30,075	0.05%	大買/大賣/
2023/08/23	7	332.15	7	332.57	334.50	0	29,494	0.00%
2023/08/22	252.4	340.75	245.7	338.49	335.50	6.7	30,070	0.02%	大買/大賣/
2023/08/21	18.2	312.76	15	311.10	310.50	3.2	29,770	0.01%
2023/08/18	17	317.26	15.5	313.28	312.00	1.6	29,911	0.01%
2023/08/17	14	330.10	28.2	328.48	331.00	-14.2	29,649	-0.05%
2023/08/16	44.6	329.85	18.9	319.49	334.50	25.7	29,316	0.09%
2023/08/15	16.1	314.78	15.1	312.99	316.00	0.9	29,189	0.00%
2023/08/14	22.5	291.86	18.1	291.60	296.00	4.4	29,144	0.02%
2023/08/11	22.2	302.72	23	302.17	300.50	-0.9	29,103	0.00%
2023/08/10	70.2	301.06	62	296.28	296.00	8.2	28,971	0.03%
2023/08/09	26.1	335.21	20.5	333.94	328.50	5.6	28,392	0.02%
2023/08/08	17.1	341.64	26.4	340.89	333.50	-9.2	27,833	-0.03%
2023/08/07	11	328.41	23.3	324.78	336.50	-12.3	27,317	-0.05%
2023/08/04	28.1	304.89	24	300.54	306.00	4.1	27,098	0.02%
2023/08/02	15.7	300.41	15.1	315.59	297.00	0.5	26,783	0.00%
2023/08/01	21.6	318.97	9.3	321.20	319.00	12.4	26,423	0.05%
2023/07/31	27.7	326.95	44.4	333.73	314.00	-16.7	26,171	-0.06%
2023/07/28	30.8	345.44	13.4	341.78	347.50	17.4	25,871	0.07%
2023/07/27	9.5	342.04	5.2	333.74	332.00	4.3	25,518	0.02%
2023/07/26	22.3	339.60	35.1	339.29	333.00	-12.8	25,212	-0.05%
2023/07/25	99.4	374.16	321.4	366.85	352.50	-222	24,586	-0.90%	大賣/鉅額交易
2023/07/24	240.2	352.98	21.8	340.41	354.50	218.4	23,766	0.92%	大買/鉅額交易
2023/07/21	29	319.21	33.3	319.52	322.50	-4.3	23,010	-0.02%
2023/07/20	5.2	303.86	12.1	306.22	305.00	-6.9	22,300	-0.03%
2023/07/19	20.2	311.63	14.2	307.61	298.50	6	22,068	0.03%
2023/07/18	41.9	306.37	22.3	301.60	312.50	19.6	21,625	0.09%
2023/07/17	10.3	297.65	14	294.86	293.50	-3.7	20,944	-0.02%
2023/07/14	34.4	293.32	32.2	296.88	296.00	2.2	20,668	0.01%
2023/07/13	37.2	324.43	65	309.60	295.50	-27.8	20,034	-0.14%
2023/07/12	32.1	298.07	21.2	294.81	304.00	10.8	19,203	0.06%
2023/07/11	31	278.16	19.1	278.63	276.50	11.9	18,647	0.06%
2023/07/10	16.2	270.09	17.1	272.12	273.50	-1	18,304	-0.01%
2023/07/07	10.5	260.51	30	259.67	261.00	-19.5	17,909	-0.11%
2023/07/06	10.2	264.31	24.2	262.17	264.00	-14	17,667	-0.08%
2023/07/05	15.3	264.66	112	265.04	265.00	-96.7	17,349	-0.56%	大賣/
2023/07/04	159	262.22	18.2	262.02	272.50	140.8	16,996	0.83%	大買/鉅額交易
2023/07/03	8	252.06	7.1	251.46	248.00	0.9	16,641	0.01%
2023/06/30	5.1	239.11	56	232.28	243.50	-51	16,329	-0.31%
2023/06/29	94.1	230.53	42.1	228.26	233.00	52.1	16,120	0.32%
2023/06/28	7.2	234.85	3	233.67	227.00	4.2	15,875	0.03%
2023/06/27	7	235.00	30.1	236.62	233.00	-23	15,635	-0.15%
2023/06/26	6.2	247.98	32.1	248.40	243.50	-25.9	15,298	-0.17%
2023/06/21	37.1	259.61	5	257.80	260.00	32.1	15,061	0.21%
2023/06/20	8.2	255.20	13	254.92	256.00	-4.8	14,909	-0.03%
2023/06/19	10.1	251.60	5	250.30	252.50	5.1	14,742	0.03%
2023/06/16	21.1	255.94	30.1	252.38	254.50	-8.9	14,558	-0.06%
2023/06/15	11.1	248.72	21	246.12	246.00	-9.9	14,123	-0.07%
2023/06/14	46	242.30	12	243.08	242.50	34	13,790	0.25%
2023/06/13	16	243.91	20	245.14	245.00	-4	13,545	-0.03%
2023/06/12	43	248.01	31.1	248.39	243.00	12	13,144	0.09%
2023/06/09	20	232.28	24.2	234.31	240.50	-4.2	12,421	-0.03%
2023/06/08	16	219.84	13.6	219.49	219.00	2.4	11,937	0.02%
2023/06/07	11	218.41	20	218.35	224.50	-9	11,744	-0.08%
2023/06/06	7	211.43	63	210.50	209.00	-56	11,416	-0.49%
2023/06/05	70	211.06	41.2	210.03	211.50	28.9	11,220	0.26%
2023/06/02	117.2	208.36	125.1	205.23	203.00	-7.9	10,857	-0.07%	大買/大賣/
2023/06/01	5.5	187.28	5.2	188.82	190.50	0.3	10,204	0.00%
2023/05/31	1.2	185.33	3.1	185.15	186.50	-1.9	9,895	-0.02%
2023/05/30	6.2	182.84	15	182.70	184.50	-8.9	9,695	-0.09%
2023/05/29	9.1	185.23	7.2	186.17	186.00	1.9	9,462	0.02%
2023/05/26	24.4	188.17	27	185.37	185.00	-2.7	9,012	-0.03%
2023/05/25	125.1	181.22	135.2	179.47	180.00	-10.1	8,182	-0.12%	大買/大賣/
2023/05/24	4	163.88	7	164.07	165.00	-3	7,686	-0.04%
2023/05/23	6	160.42	4	160.37	160.00	2	7,391	0.03%
2023/05/22	1	162.00	12	161.17	161.50	-11	7,261	-0.15%
2023/05/19	103.1	163.43	128.1	163.44	164.00	-25	7,143	-0.35%	大買/大賣/
2023/05/18	221	156.75	224	157.00	159.50	-3	6,904	-0.04%	大買/大賣/
2023/05/17	12	146.79	19	148.32	149.50	-7	6,508	-0.11%
2023/05/16	10	143.60	7	143.43	144.50	3	6,089	0.05%
2023/05/15	1.1	137.95	2	137.25	135.50	-0.9	5,715	-0.02%
2023/05/12	2	139.00	2.1	138.99	139.00	-0.1	5,663	0.00%
2023/05/11	1	140.00	3	141.49	141.00	-2	5,621	-0.04%
2023/05/10	1	140.50	1.1	139.47	139.50	-0.1	5,636	0.00%
2023/05/09	1.1	138.98	4.2	139.21	139.00	-3.2	5,615	-0.06%
2023/05/08	1	136.97	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	1.1	137.45	137.00	-1.1	5,671	-0.02%
2023/05/04	2	136.00	1	136.97	136.00	1	5,687	0.02%
2023/05/03	1	132.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1.1	135.45	135.00	-1.1	5,777	-0.02%
2023/04/27	2	129.51	2	132.00	131.50	0	5,916	0.00%
2023/04/26	0	128.00	0	0.00	129.00	0	5,943	0.00%
2023/04/25	1.1	130.01	3.1	130.52	129.00	-2.1	5,983	-0.03%
2023/04/24	1	133.50	0	134.25	135.00	1	5,966	0.02%
2023/04/21	0.1	132.28	4	132.50	132.00	-3.9	6,020	-0.06%
2023/04/19	2.1	133.94	2.1	133.05	134.50	0	6,132	0.00%
2023/04/18	0	134.50	0.1	135.50	135.50	-0.1	6,115	0.00%
2023/04/17	4	135.50	0	135.25	135.00	4	6,169	0.06%
2023/04/14	1	133.50	4	134.74	134.50	-3	6,224	-0.05%
2023/04/13	0.2	133.22	2	132.00	132.00	-1.8	6,302	-0.03%
2023/04/12	1.1	135.50	0	0.00	136.50	1.1	6,266	0.02%
2023/04/11	0	136.50	2	137.00	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	2	135.50	136.50	-2	6,250	-0.03%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	3.1	135.01	138.00	-3.1	6,239	-0.05%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	13	133.38	9.1	132.56	133.00	3.9	6,240	0.06%
2023/03/29	5	129.00	5.1	129.50	130.00	0	6,253	0.00%
2023/03/28	0	127.00	3	126.02	128.00	-3	6,421	-0.05%
2023/03/27	0	0.00	2	127.75	128.00	-2	6,570	-0.03%
2023/03/24	1	128.50	1	128.99	129.00	0	6,994	0.00%
2023/03/23	1.1	124.44	0.2	125.00	126.00	0.9	7,530	0.01%
2023/03/22	1.1	123.24	1	123.43	123.50	0.1	7,667	0.00%
2023/03/21	0.1	120.00	0	0.00	120.00	0.1	7,596	0.00%
2023/03/20	0.1	119.00	1	119.03	120.00	-0.9	7,621	-0.01%
2023/03/17	1.1	117.73	0	0.00	118.50	1.1	7,610	0.01%
2023/03/16	0.1	119.31	1	120.50	119.50	-0.9	7,638	-0.01%
2023/03/15	9	120.11	14	119.54	119.00	-5	7,704	-0.06%
2023/03/14	2	117.50	2	118.50	117.50	0	7,723	0.00%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/10	2	119.50	3.6	119.01	120.00	-1.6	7,731	-0.02%
2023/03/09	1	120.50	0	119.00	119.00	1	7,803	0.01%
2023/03/08	2.1	117.01	0	0.00	117.00	2.1	7,802	0.03%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	3	118.50	0	0.00	118.50	3	7,823	0.04%
2023/03/03	0	119.17	3	119.33	119.00	-3	8,044	-0.04%
2023/03/02	1	119.01	0	0.00	120.00	1	8,078	0.01%
2023/03/01	0	0.00	1	120.00	120.50	-1	8,133	-0.01%
2023/02/24	2	121.21	0	0.00	119.00	2	8,196	0.02%
2023/02/23	4	120.75	1	120.98	120.50	3	8,349	0.04%
2023/02/22	1	115.01	1	117.00	117.50	0	8,626	0.00%
2023/02/21	0.1	116.39	1	116.00	116.50	-0.9	8,830	-0.01%
2023/02/20	0.1	117.17	0	0.00	116.50	0.1	9,029	0.00%
2023/02/17	1	117.53	0	0.00	117.50	1	9,090	0.01%
2023/02/16	1	121.00	1	120.50	121.00	0	9,203	0.00%
2023/02/15	1	119.00	1.1	119.00	119.00	-0.1	9,259	0.00%
2023/02/14	0	119.00	0.1	119.00	119.00	0	9,307	0.00%
2023/02/13	10	116.50	10	117.50	117.50	0	9,392	0.00%
2023/02/08	0	120.00	0	120.00	120.00	0	9,879	0.00%
2023/02/07	0	117.00	0.1	118.81	119.50	-0.1	9,880	0.00%
2023/02/06	0.1	114.17	1	116.00	116.00	-0.9	9,766	-0.01%
2023/02/03	1.1	114.58	0	0.00	114.50	1.1	9,695	0.01%
2023/02/02	1	117.51	1	118.00	118.00	0	9,613	0.00%
2023/01/31	1	119.81	1	121.00	115.50	0	9,642	0.00%
2023/01/30	2	116.00	9.2	119.33	119.50	-7.2	9,570	-0.08%
2023/01/16	0	0.00	6	114.00	113.50	-6	9,558	-0.06%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/12	1	114.47	5	113.60	114.00	-4	9,710	-0.04%
2023/01/11	0.1	113.75	3	114.00	114.50	-2.9	10,011	-0.03%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	5	113.80	0	0.00	113.50	5	10,464	0.05%
2023/01/06	7	112.00	2	111.50	112.00	5	10,450	0.05%
2023/01/05	3	112.17	9	110.89	110.50	-6	10,448	-0.06%
2023/01/04	2	111.25	5	111.00	112.00	-3	10,370	-0.03%
2023/01/03	25	108.28	25	109.90	111.00	0	10,354	0.00%
2022/12/30	2	107.25	2	106.51	106.50	0	10,334	0.00%
2022/12/29	3	106.50	3.2	106.18	107.50	-0.2	10,358	0.00%
2022/12/28	0	0.00	0	105.00	105.50	0	10,389	0.00%
2022/12/26	5	107.50	2	106.01	105.00	3	10,496	0.03%
2022/12/23	1	106.00	1	103.03	106.50	0	10,489	0.00%
2022/12/22	1	106.00	3	105.17	105.00	-2	10,577	-0.02%
2022/12/21	1	101.99	1	101.51	101.00	0	10,486	0.00%
2022/12/20	4.1	102.99	4	103.50	100.00	0.1	10,440	0.00%
2022/12/19	5.1	104.40	1	103.00	103.00	4.1	10,318	0.04%
2022/12/16	14.1	110.19	18	111.13	107.00	-3.9	10,187	-0.04%
2022/12/15	133	115.79	142.3	115.09	114.00	-9.3	9,893	-0.09%	大買/大賣/
2022/12/14	11	106.50	8.2	106.94	107.00	2.9	9,425	0.03%
2022/12/13	0	101.50	1	103.50	102.50	-1	9,380	-0.01%
2022/12/12	2	101.50	1	102.00	102.50	1	9,527	0.01%
2022/12/09	0	102.33	0	0.00	102.50	0	9,695	0.00%
2022/12/08	18	103.28	12	100.96	102.50	6	9,983	0.06%
2022/12/07	1.1	101.40	0	0.00	101.00	1.1	10,046	0.01%
2022/12/06	4.6	103.75	5	103.70	103.50	-0.4	10,246	0.00%
2022/12/05	2	109.26	15	109.40	108.00	-13	10,310	-0.13%
2022/12/02	0	0.00	2	111.00	111.00	-2	10,365	-0.02%
2022/12/01	18	112.25	11.1	111.64	112.50	6.9	10,376	0.07%
2022/11/30	2	109.24	3	108.50	108.00	-1	10,259	-0.01%
2022/11/29	1	107.00	1.4	108.00	108.00	-0.4	10,182	0.00%
2022/11/28	3	108.50	3.5	108.27	108.50	-0.5	10,151	0.00%
2022/11/25	40	109.46	36	108.28	107.50	4	10,102	0.04%
2022/11/24	0	106.00	1	107.00	107.00	-1	9,830	-0.01%
2022/11/23	2.2	106.01	3	107.33	105.50	-0.8	9,809	-0.01%
2022/11/22	1.1	108.36	27	109.28	107.00	-25.9	9,772	-0.27%
2022/11/21	17.1	108.41	33.1	108.71	108.00	-16	9,725	-0.16%
2022/11/18	63	112.44	74.2	109.89	113.00	-11.2	9,512	-0.12%
2022/11/17	7.1	105.72	9.1	105.07	107.00	-2	9,089	-0.02%
2022/11/16	39	103.03	15.2	103.70	104.00	23.8	8,886	0.27%
2022/11/15	2.2	99.56	3.1	98.58	99.00	-0.9	8,682	-0.01%
2022/11/14	7.4	99.36	1.2	99.66	100.50	6.3	8,649	0.07%
2022/11/11	3	104.67	2	102.50	101.00	1	8,571	0.01%
2022/11/10	5	100.20	5	100.26	100.50	0	8,519	0.00%
2022/11/09	4	100.63	106.6	100.44	102.50	-102.6	8,495	-1.21%	大賣/鉅額交易
2022/11/08	18.5	102.00	57.3	102.48	101.00	-38.9	8,550	-0.45%
2022/11/07	49	101.82	16.2	100.57	102.00	32.9	8,528	0.39%
2022/11/04	10	95.80	11	96.51	96.80	-1	8,287	-0.01%
2022/11/03	105.2	95.09	10	94.33	95.10	95.2	8,107	1.17%	大買/
2022/11/02	0	0.00	3	91.80	92.50	-3	7,989	-0.04%
2022/11/01	1	91.70	0	0.00	91.50	1	7,996	0.01%
2022/10/28	2.3	93.26	4	93.55	92.50	-1.7	8,131	-0.02%
2022/10/27	4	92.58	7.1	92.17	93.00	-3.1	8,161	-0.04%
2022/10/26	4.1	91.15	6.1	91.68	91.30	-2	8,133	-0.02%
2022/10/25	2	89.80	1	90.20	90.20	1	8,121	0.01%
2022/10/24	1	91.00	0	0.00	90.00	1	8,135	0.01%
2022/10/21	1	89.00	1	90.20	90.30	0	8,075	0.00%
2022/10/20	29.1	89.63	1	89.40	90.00	28.1	8,092	0.35%
2022/10/19	5	90.80	5	90.58	91.60	0	8,056	0.00%
2022/10/18	25.1	88.25	48	89.51	89.30	-22.9	7,844	-0.29%
2022/10/17	0	0.00	3	78.80	83.10	-3	7,549	-0.04%
2022/10/14	3	83.07	0	0.00	82.10	3	7,581	0.04%
2022/10/13	0	0.00	2	82.66	82.90	-2	7,723	-0.03%
2022/10/12	1	82.20	0	0.00	82.70	1	7,919	0.01%
2022/10/11	20	82.15	3	83.00	82.90	17	7,973	0.21%
2022/10/07	4	86.00	20.3	84.31	84.80	-16.3	7,914	-0.21%
2022/10/06	1	91.78	28	89.48	89.00	-27	7,802	-0.35%
2022/10/05	1	90.70	2	90.45	90.60	-1	7,777	-0.01%
2022/10/04	41.3	91.82	12	90.88	90.70	29.3	7,749	0.38%
2022/10/03	0.2	88.40	0	0.00	88.40	0.2	7,675	0.00%
2022/09/30	1	85.93	1	87.80	88.30	0	7,713	0.00%
2022/09/29	3	88.97	7	90.19	88.90	-4	7,691	-0.05%
2022/09/28	10	88.86	5.2	89.67	88.40	4.9	7,664	0.06%
2022/09/27	1	88.90	1	89.00	89.00	0	7,667	0.00%
2022/09/26	2	90.20	2	91.40	89.20	0	7,668	0.00%
2022/09/23	6	93.35	4	92.48	92.20	2	7,904	0.03%
2022/09/22	12	92.57	12	92.68	93.00	0	7,956	0.00%
2022/09/21	1	91.38	3	90.33	90.00	-2	7,830	-0.03%
2022/09/20	12.1	93.22	10	93.59	93.20	2.1	7,646	0.03%
2022/09/19	7.1	95.15	5.8	95.60	95.30	1.3	7,475	0.02%
2022/09/16	14	94.89	13	94.22	93.70	1	7,292	0.01%
2022/09/15	12	93.70	45	92.98	95.50	-33	7,172	-0.46%
2022/09/14	61.1	92.13	27	91.10	91.00	34.1	6,920	0.49%
2022/09/13	14	93.78	35.6	94.55	92.90	-21.6	6,768	-0.32%
2022/09/12	5	90.14	4	90.33	91.10	1	6,573	0.02%
2022/09/08	0	83.60	4	85.75	86.20	-4	6,484	-0.06%
2022/09/07	0.1	80.66	2	80.50	80.30	-1.9	6,467	-0.03%
2022/09/06	0.9	82.38	6	81.73	81.20	-5.1	6,615	-0.08%
2022/09/05	0.1	83.80	0	0.00	83.50	0.1	6,663	0.00%
2022/09/02	1	85.10	0	0.00	85.10	1	6,708	0.01%
2022/09/01	0.1	84.20	1	84.50	83.90	-0.9	6,762	-0.01%
2022/08/31	0	0.00	1	85.90	85.90	-1	6,740	-0.01%
2022/08/30	0	84.80	0.5	84.80	84.50	-0.5	6,789	-0.01%
2022/08/29	4	84.65	4	84.40	84.80	0	6,829	0.00%
2022/08/26	2	86.10	2	86.90	87.00	0	6,799	0.00%
2022/08/25	0	84.90	0	0.00	85.70	0	6,768	0.00%
2022/08/24	1.1	83.60	0	0.00	83.50	1.1	6,749	0.02%
2022/08/23	3	83.53	5	83.82	83.50	-2	6,791	-0.03%
2022/08/22	4	85.88	8	85.29	85.00	-4	6,893	-0.06%
2022/08/19	16	87.24	15	87.03	87.10	1	6,903	0.01%
2022/08/18	14.1	85.29	13	86.59	86.90	1.1	6,890	0.02%
2022/08/17	0	0.00	7	84.23	85.30	-7	6,838	-0.10%
2022/08/16	2	83.90	4	84.10	83.60	-2	6,825	-0.03%
2022/08/15	6	84.25	10	85.31	85.20	-4	6,797	-0.06%
2022/08/12	5	81.22	7	81.60	82.80	-2	6,669	-0.03%
2022/08/11	0	0.00	4	80.98	80.30	-4	6,549	-0.06%
2022/08/10	6	79.30	2	79.40	79.30	4	6,543	0.06%
2022/08/09	2	78.65	2	79.80	79.90	0	6,553	0.00%
2022/08/08	1	79.40	0	0.00	79.70	1	6,590	0.02%
2022/08/05	2.1	80.55	0	0.00	80.60	2.1	6,588	0.03%
2022/08/04	4	80.60	5	80.58	79.60	-1	6,598	-0.02%
2022/08/03	16	92.03	0	0.00	92.30	16	6,507	0.25%
2022/08/02	6.2	92.11	2	91.90	92.20	4.2	6,427	0.06%
2022/08/01	6.3	92.44	5	92.50	93.30	1.3	6,343	0.02%
2022/07/29	6.5	91.01	8	91.88	91.40	-1.5	6,304	-0.02%
2022/07/28	2	91.85	3	91.43	90.70	-1	6,307	-0.02%
2022/07/27	5	90.00	2	90.10	91.00	3	6,285	0.05%
2022/07/26	6.1	90.32	4	90.00	89.80	2.1	6,222	0.03%
2022/07/25	6.1	94.94	2	95.05	94.00	4.1	6,130	0.07%
2022/07/22	3	96.40	2	95.60	95.30	1	6,050	0.02%
2022/07/21	7	97.49	11.1	97.07	97.90	-4.1	5,927	-0.07%
2022/07/20	5.1	95.77	5.3	96.58	96.80	-0.2	5,880	0.00%
2022/07/19	2	94.65	3	94.47	93.80	-1	5,812	-0.02%
2022/07/18	3	91.00	2	90.45	91.80	1	5,674	0.02%
2022/07/14	0	0.00	3	86.83	87.40	-3	5,744	-0.05%
2022/07/13	0.2	86.40	0	0.00	86.00	0.2	5,840	0.00%
2022/07/11	2	87.95	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	1	89.00	89.30	-1	5,914	-0.02%
2022/07/07	3	85.33	1	86.70	86.70	2	5,950	0.03%
2022/07/04	2	82.10	3	83.13	83.40	-1	6,076	-0.02%
2022/07/01	25.1	84.12	1.4	80.83	81.50	23.7	6,107	0.39%
2022/06/30	4	88.68	11	89.09	88.70	-7	5,859	-0.12%
2022/06/29	7	91.69	2	92.05	92.00	5	5,812	0.09%
2022/06/28	1	94.10	1	93.00	93.00	0	5,798	0.00%
2022/06/27	1	95.00	0	0.00	95.30	1	5,842	0.02%
2022/06/24	0	0.00	4	93.30	94.10	-4	5,882	-0.07%
2022/06/23	2	92.05	1	93.80	92.30	1	5,883	0.02%
2022/06/22	0.1	94.00	1	92.80	92.10	-0.9	5,892	-0.02%
2022/06/21	22.1	95.74	1	95.80	96.50	21.1	5,892	0.36%
2022/06/20	12	94.63	24	94.60	93.90	-12	5,958	-0.20%
2022/06/17	22	97.17	0	0.00	98.00	22	6,056	0.36%
2022/06/16	28.1	99.08	3.3	99.12	98.80	24.8	6,177	0.40%
2022/06/15	6.5	100.85	31	100.60	100.00	-24.5	6,163	-0.40%
2022/06/14	3	104.33	23	102.76	104.00	-20	6,154	-0.32%
2022/06/13	5	106.00	3	106.00	106.00	2	6,167	0.03%
2022/06/10	3.2	109.57	0	0.00	109.50	3.2	6,272	0.05%
2022/06/09	3	114.50	0	0.00	114.00	3	6,453	0.05%
2022/06/08	1	115.50	0.1	115.00	114.50	0.9	6,731	0.01%
2022/06/07	1	114.00	4	112.88	114.00	-3	6,811	-0.04%
2022/06/06	1	110.50	1	110.50	110.50	0	6,889	0.00%
2022/06/02	3.1	111.35	0	0.00	110.50	3.1	7,007	0.04%
2022/06/01	2	112.00	1	113.50	112.50	1	7,227	0.01%
2022/05/31	2.1	112.74	1	113.00	113.00	1.1	7,306	0.02%
2022/05/30	7	113.14	6	113.83	112.50	1	7,376	0.01%
2022/05/27	0	0.00	2	107.50	108.00	-2	7,348	-0.03%
2022/05/26	3	105.01	1	106.00	105.00	2	7,523	0.03%
2022/05/25	2	105.50	0	0.00	105.50	2	7,686	0.03%
2022/05/24	5	104.80	0	0.00	104.50	5	7,831	0.06%
2022/05/23	0	0.00	1	105.50	105.50	-1	7,936	-0.01%
2022/05/20	2	107.75	0	0.00	107.00	2	8,155	0.02%
2022/05/19	6	108.25	1	108.00	109.00	5	8,269	0.06%
2022/05/18	3	109.83	1	109.50	110.50	2	8,338	0.02%
2022/05/17	1	108.50	2	108.75	108.50	-1	8,414	-0.01%
2022/05/16	2	107.75	0	0.00	107.50	2	8,507	0.02%
2022/05/13	17.2	107.01	1.1	108.90	108.00	16.1	8,587	0.19%
2022/05/12	0	0.00	2	106.00	105.50	-2	8,662	-0.02%
2022/05/11	10	106.70	21	106.45	106.00	-11	8,893	-0.12%
2022/05/10	2	108.25	3	108.17	110.00	-1	8,902	-0.01%
2022/05/09	4	110.50	6	110.08	110.00	-2	9,013	-0.02%
2022/05/06	0.4	112.27	0	0.00	111.50	0.4	9,231	0.00%
2022/05/05	4	115.62	2	116.00	114.50	2	9,365	0.02%
2022/05/04	4	114.63	0	0.00	115.00	4	9,416	0.04%
2022/05/03	0.3	110.50	1	110.50	111.00	-0.7	9,440	-0.01%
2022/04/29	3	110.18	1	111.50	108.50	2	9,485	0.02%
2022/04/28	3	107.83	2	108.50	108.00	1	9,529	0.01%
2022/04/27	24.1	107.41	3	105.33	107.50	21.1	9,616	0.22%
2022/04/26	31.2	108.17	4.1	108.41	108.50	27.1	9,599	0.28%
2022/04/25	3.1	107.87	51	107.50	107.00	-47.9	9,596	-0.50%
2022/04/22	3	111.84	4	112.88	111.50	-1	9,530	-0.01%
2022/04/21	2.1	114.05	3	115.83	113.50	-0.9	9,544	-0.01%
2022/04/20	3	114.00	1	115.00	116.00	2	9,565	0.02%
2022/04/19	3.1	114.97	5	114.60	113.50	-1.9	9,539	-0.02%
2022/04/18	2.2	111.09	2	111.50	111.00	0.2	9,657	0.00%
2022/04/15	1.3	113.54	4	113.75	112.50	-2.7	9,847	-0.03%
2022/04/14	8.1	115.32	2	116.75	114.50	6.1	10,028	0.06%
2022/04/13	7.6	115.84	2	115.75	116.00	5.6	10,073	0.06%
2022/04/12	11	117.96	12	116.46	117.00	-1	10,092	-0.01%
2022/04/11	2	119.00	1	124.00	119.50	1	10,188	0.01%
2022/04/08	4.2	122.60	5	121.90	122.50	-0.8	10,174	-0.01%
2022/04/07	2	123.26	0	0.00	122.50	2	10,113	0.02%
2022/04/06	2	127.01	7	127.43	127.50	-5	10,048	-0.05%
2022/04/01	0	0.00	1	131.00	130.50	-1	10,021	-0.01%
2022/03/31	1	129.03	3	130.50	130.00	-2	10,067	-0.02%
2022/03/30	2.1	130.48	1.1	131.50	130.00	1.1	10,111	0.01%
2022/03/29	1	131.50	0	0.00	131.00	1	10,208	0.01%
2022/03/28	6	129.92	1	129.50	131.50	5	10,345	0.05%
2022/03/25	2	131.00	5	130.50	130.50	-3	10,598	-0.03%
2022/03/24	2.1	130.00	3	128.50	129.50	-0.9	10,745	-0.01%
2022/03/23	2.1	128.81	2	130.00	129.00	0.1	10,883	0.00%
2022/03/22	75	127.11	72	127.78	128.50	3	11,334	0.03%
2022/03/21	6	132.75	2	132.50	131.00	4	11,369	0.04%
2022/03/18	2	128.75	1	131.00	130.50	1	11,535	0.01%
2022/03/17	17	130.44	1	133.00	130.50	16	12,011	0.13%
2022/03/16	2	127.50	2.2	126.82	127.00	-0.2	12,303	0.00%
2022/03/15	9	127.50	15	127.50	126.00	-6	12,771	-0.05%
2022/03/14	8.2	129.89	25	130.76	130.50	-16.8	13,145	-0.13%
2022/03/11	10.1	132.81	11.4	133.37	133.00	-1.3	13,092	-0.01%
2022/03/10	31	139.90	4	141.88	138.50	27	13,162	0.21%
2022/03/09	4	135.75	3	136.33	136.00	1	13,254	0.01%
2022/03/08	6.1	137.13	29	136.24	135.50	-22.9	13,304	-0.17%
2022/03/07	5.3	140.16	2	141.75	139.50	3.3	13,326	0.02%
2022/03/04	0	0.00	1.1	148.95	148.00	-1.1	13,289	-0.01%
2022/03/03	13	148.35	14.2	148.77	148.50	-1.2	13,403	-0.01%
2022/03/02	2.2	144.45	4	146.13	146.00	-1.8	13,442	-0.01%
2022/03/01	4.1	145.01	4	145.50	145.50	0.1	13,445	0.00%
2022/02/25	9	140.56	4.2	141.54	140.00	4.8	13,345	0.04%
2022/02/24	24	142.37	0	0.00	141.00	24	13,363	0.18%
2022/02/23	1	143.00	4	145.75	148.00	-3	13,405	-0.02%
2022/02/22	6.2	141.96	9	142.00	140.00	-2.8	13,560	-0.02%
2022/02/21	5.2	148.20	0	0.00	147.50	5.2	13,689	0.04%
2022/02/18	2	151.75	3	149.50	152.50	-1	13,886	-0.01%
2022/02/17	8	153.13	3	152.33	152.50	5	14,252	0.04%
2022/02/16	4.1	151.64	3.1	151.68	151.50	1	14,789	0.01%
2022/02/15	4	150.12	3	150.00	149.50	1	15,392	0.01%
2022/02/14	4.1	144.03	13	144.65	143.50	-8.9	15,733	-0.06%
2022/02/11	10	150.05	4	150.50	148.00	6	16,225	0.04%
2022/02/10	1	152.50	26	150.10	150.00	-25	16,909	-0.15%
2022/02/09	21	153.36	8	151.69	152.50	13	17,851	0.07%
2022/02/08	12	151.33	6	151.25	152.50	6	18,397	0.03%
2022/02/07	5	144.60	6.7	144.50	146.00	-1.7	18,438	-0.01%
2022/01/26	8	139.63	9	139.00	137.50	-1	18,851	-0.01%
2022/01/25	2	142.00	2.1	140.51	142.00	-0.1	19,252	0.00%
2022/01/24	4	137.38	14	137.61	140.00	-10	19,863	-0.05%
2022/01/21	0.2	140.50	8	139.75	141.00	-7.9	20,164	-0.04%
2022/01/20	1	141.50	0	0.00	142.00	1	20,174	0.00%
2022/01/19	2	141.75	4	143.63	143.50	-2	20,165	-0.01%
2022/01/18	5	144.40	3.1	143.69	143.00	1.9	20,268	0.01%
2022/01/17	7.1	141.08	1	141.00	140.50	6.1	20,318	0.03%
2022/01/14	31	136.48	1.2	138.43	138.50	29.9	20,520	0.15%
2022/01/13	2	139.25	32.1	139.55	139.50	-30.1	21,100	-0.14%
2022/01/12	5	142.00	5.2	142.56	142.00	-0.2	21,156	0.00%
2022/01/11	6	143.00	3.2	141.44	141.00	2.8	21,319	0.01%
2022/01/10	3	141.05	15.2	146.65	149.00	-12.2	21,764	-0.06%
2022/01/07	20	147.10	3.1	147.48	147.50	17	21,736	0.08%
2022/01/06	4.1	152.39	3	152.83	154.50	1.1	21,802	0.00%
2022/01/05	1	154.50	1	154.00	154.00	0	22,262	0.00%
2022/01/04	15.2	153.12	13	153.88	152.50	2.2	23,353	0.01%
2022/01/03	1	154.00	3	156.50	156.50	-2	24,034	-0.01%
2021/12/30	3.1	153.98	7	153.36	155.50	-4	24,047	-0.02%
2021/12/29	1	155.00	2	153.50	154.00	-1	24,031	0.00%
2021/12/28	9	156.89	0	0.00	156.50	9	24,030	0.04%
2021/12/27	1.1	155.75	0	0.00	155.00	1.1	24,009	0.00%
2021/12/24	4.3	154.93	2	155.50	156.00	2.3	23,957	0.01%
2021/12/23	3	156.00	6	155.83	155.00	-3	23,949	-0.01%
2021/12/22	6	157.08	25.4	156.95	157.00	-19.4	23,896	-0.08%
2021/12/21	13.3	151.06	5.3	153.81	155.00	8	23,739	0.03%
2021/12/20	7	155.43	4.2	156.12	153.50	2.8	23,512	0.01%
2021/12/17	7	154.79	8	155.13	154.50	-1	23,365	0.00%
2021/12/16	11.4	160.61	21	161.55	158.00	-9.6	23,232	-0.04%
2021/12/15	8.1	152.67	3	152.83	152.50	5.1	22,701	0.02%
2021/12/14	20.1	154.07	17.5	153.14	151.50	2.6	22,456	0.01%
2021/12/13	7.4	157.52	14.2	158.23	160.00	-6.8	22,105	-0.03%
2021/12/10	4.3	149.78	7.6	148.20	152.50	-3.3	21,555	-0.02%
2021/12/09	13.2	147.07	24	146.81	148.00	-10.9	21,107	-0.05%
2021/12/08	15.1	140.92	21.6	138.62	142.50	-6.6	20,581	-0.03%
2021/12/07	3.1	133.02	12	134.29	132.50	-9	20,071	-0.04%
2021/12/06	25.5	134.61	13.1	134.20	134.50	12.4	19,908	0.06%
2021/12/03	10.1	140.80	60.2	138.80	141.00	-50.2	19,687	-0.25%
2021/12/02	2.2	137.00	1	137.00	136.50	1.2	19,627	0.01%
2021/12/01	11	137.73	2.3	137.70	139.00	8.7	19,526	0.04%
2021/11/30	24.1	137.08	9.3	136.40	136.00	14.8	19,466	0.08%
2021/11/29	11.3	130.47	11.3	130.68	132.00	0	19,444	0.00%
2021/11/26	1	134.50	5	133.50	135.00	-4	19,377	-0.02%
2021/11/25	8	134.31	2	135.00	134.00	6	19,277	0.03%
2021/11/24	2	134.00	4	134.25	134.00	-2	19,241	-0.01%
2021/11/23	2.3	134.13	16	134.84	134.50	-13.7	19,141	-0.07%
2021/11/22	15	138.00	7.1	138.85	138.00	7.9	18,983	0.04%
2021/11/19	13.1	141.34	25	141.74	141.00	-11.9	18,878	-0.06%
2021/11/18	24.6	142.38	13.1	142.84	138.50	11.5	18,774	0.06%
2021/11/17	15	139.57	6.1	140.07	143.00	9	18,459	0.05%
2021/11/16	12	140.58	13.6	140.04	140.50	-1.6	18,248	-0.01%
2021/11/15	33.1	138.96	10.1	137.40	136.00	23.1	17,904	0.13%
2021/11/12	26.7	134.06	35.8	132.92	135.50	-9.2	17,418	-0.05%
2021/11/11	22	138.48	20.6	137.86	137.00	1.4	16,805	0.01%
2021/11/10	37	138.74	24.3	138.55	139.00	12.7	16,617	0.08%
2021/11/09	34	137.09	76.1	136.62	136.50	-42.2	16,104	-0.26%
2021/11/08	76.3	133.76	36.9	131.17	133.50	39.4	15,262	0.26%
2021/11/05	28.9	125.46	29.1	125.27	124.00	-0.2	14,409	0.00%
2021/11/04	6.1	122.98	59.1	123.81	121.00	-53	13,781	-0.38%
2021/11/03	25	121.66	14.3	121.49	123.00	10.7	13,598	0.08%
2021/11/02	22.5	119.67	239	121.05	118.50	-216.5	13,020	-1.66%	大賣/鉅額交易
2021/11/01	222.3	119.36	35	118.17	119.50	187.3	12,583	1.49%	大買/鉅額交易
2021/10/29	8	111.38	31.4	110.48	112.50	-23.4	11,904	-0.20%
2021/10/28	3	107.50	10	107.50	107.50	-7	11,594	-0.06%
2021/10/27	15	107.33	9.5	107.47	108.00	5.5	11,525	0.05%
2021/10/26	11.9	106.58	6.4	106.67	105.50	5.5	11,465	0.05%
2021/10/25	18.3	104.40	1	104.50	104.00	17.3	11,395	0.15%
2021/10/22	8.4	105.74	8	106.00	105.00	0.4	11,377	0.00%
2021/10/21	42.5	112.35	36.7	108.76	106.50	5.8	11,294	0.05%
2021/10/20	2.2	110.00	7	109.93	110.00	-4.8	10,860	-0.04%
2021/10/19	3.5	108.36	24.3	108.83	110.00	-20.8	10,784	-0.19%
2021/10/18	56.3	110.23	43	108.79	107.00	13.2	10,665	0.12%
2021/10/15	7	106.14	14.3	106.26	107.00	-7.3	10,137	-0.07%
2021/10/14	13.2	105.08	8	104.56	104.50	5.2	9,964	0.05%
2021/10/13	10	106.10	21.2	105.72	107.00	-11.2	9,776	-0.11%
2021/10/12	46	103.95	44.3	104.76	105.00	1.8	9,222	0.02%
2021/10/08	21	98.37	152.7	97.43	100.50	-131.7	8,078	-1.63%	大賣/鉅額交易
2021/10/07	0	0.00	5.6	91.09	91.80	-5.6	7,290	-0.08%
2021/10/06	1	84.99	2	83.60	83.50	-1	7,296	-0.01%
2021/10/05	3.3	83.77	6.1	83.95	84.90	-2.8	7,486	-0.04%
2021/10/04	7.6	86.32	7	85.30	84.80	0.6	7,591	0.01%
2021/10/01	19	86.59	18	86.06	86.00	1	7,741	0.01%
2021/09/30	17	86.72	19	86.69	86.80	-2	7,810	-0.03%
2021/09/29	24.4	87.62	15	86.92	86.90	9.4	7,877	0.12%
2021/09/28	5	90.20	5.1	89.71	89.70	0	7,928	0.00%
2021/09/27	15.3	91.47	13.1	90.50	90.50	2.2	7,945	0.03%
2021/09/24	16.1	93.23	17	92.25	92.10	-1	7,949	-0.01%
2021/09/23	6	91.83	7.2	92.92	93.00	-1.2	7,945	-0.02%
2021/09/22	7	89.09	11	90.94	91.00	-4	7,995	-0.05%
2021/09/17	11	90.98	5	91.10	91.10	6	8,137	0.07%
2021/09/16	5	89.40	7	90.76	90.90	-2	8,304	-0.02%
2021/09/15	11	89.82	11	89.00	89.00	0	8,329	0.00%
2021/09/14	9	90.14	7	90.20	90.20	2	8,458	0.02%
2021/09/13	10	91.00	11.1	90.17	90.10	-1.1	8,842	-0.01%
2021/09/10	18.1	89.48	19.5	90.29	90.30	-1.4	9,126	-0.02%
2021/09/09	15.1	87.78	14	89.46	89.90	1.1	9,546	0.01%
2021/09/08	9.2	89.70	9.2	88.09	87.70	0	9,669	0.00%
2021/09/07	5.4	92.53	7.1	92.33	91.30	-1.7	9,625	-0.02%
2021/09/06	8	91.03	4.3	91.63	90.70	3.7	9,556	0.04%
2021/09/03	2	89.75	2	90.00	90.20	0	9,531	0.00%
2021/09/02	5.2	90.47	1.1	90.63	88.80	4.2	9,559	0.04%
2021/09/01	0	89.00	4.2	89.45	91.50	-4.2	9,567	-0.04%
2021/08/31	2.1	86.00	2	87.15	87.80	0.1	9,523	0.00%
2021/08/30	1.2	85.53	0	0.00	85.30	1.2	9,551	0.01%
2021/08/27	2	86.15	0	0.00	86.30	2	9,540	0.02%
2021/08/26	3	86.23	1.2	86.23	86.00	1.8	9,584	0.02%
2021/08/25	16	86.23	2	86.75	87.20	14	9,663	0.14%
2021/08/24	9.4	86.85	10	86.35	86.20	-0.6	9,735	-0.01%
2021/08/23	6	83.27	0	0.00	83.20	6	9,652	0.06%
2021/08/20	95	81.67	6	82.03	81.50	89	9,748	0.91%
2021/08/19	3.4	84.29	92	83.30	83.10	-88.6	9,724	-0.91%
2021/08/18	88	83.85	4	85.02	86.40	84	9,819	0.86%
2021/08/17	3	88.10	81	85.94	85.60	-78	10,014	-0.78%
2021/08/16	9	88.31	2	88.80	88.10	7	10,070	0.07%
2021/08/13	2	92.20	1	92.60	92.50	1	10,272	0.01%
2021/08/12	0	91.40	1.3	91.67	94.60	-1.3	10,641	-0.01%
2021/08/11	9.3	94.81	0	0.00	92.80	9.3	10,843	0.09%
2021/08/10	0	98.10	0.2	97.70	97.60	-0.2	11,111	0.00%
2021/08/09	3	99.80	3.1	100.32	99.10	-0.1	11,543	0.00%
2021/08/06	0	97.50	0	0.00	97.90	0	11,848	0.00%
2021/08/05	2	97.00	1	97.10	97.20	1	12,496	0.01%
2021/08/04	1	99.00	1.2	98.98	99.30	-0.2	12,478	0.00%
2021/08/03	1.2	99.46	1	100.50	98.50	0.2	12,714	0.00%
2021/08/02	0	99.91	1.3	99.59	99.50	-1.3	13,015	-0.01%
2021/07/30	1	99.40	5	99.82	100.00	-4	13,181	-0.03%
2021/07/29	9.3	99.85	2	99.40	98.80	7.3	13,315	0.05%
2021/07/28	11.1	100.30	19	100.29	99.50	-7.9	13,431	-0.06%
2021/07/27	5	103.60	6	103.34	101.00	-1	13,611	-0.01%
2021/07/26	3	100.70	11.4	101.16	101.00	-8.4	13,723	-0.06%
2021/07/23	2	98.20	1.2	98.43	97.00	0.9	13,571	0.01%
2021/07/22	3	97.10	7	98.11	97.30	-4	13,652	-0.03%
2021/07/21	11.3	96.39	10	98.35	96.10	1.3	13,730	0.01%
2021/07/20	4	99.92	6	100.38	98.90	-2	13,774	-0.01%
2021/07/19	6.3	99.22	5	97.52	100.00	1.2	13,920	0.01%
2021/07/16	12	97.52	5	97.70	97.80	7	13,929	0.05%
2021/07/15	4	95.75	5	96.84	97.40	-1	13,973	-0.01%
2021/07/14	3.1	96.27	2	95.70	95.30	1.1	14,038	0.01%
2021/07/13	35	98.72	0	0.00	97.20	35	14,178	0.25%
2021/07/12	11.5	98.10	2	100.00	97.60	9.5	14,447	0.07%
2021/07/09	6.5	101.66	12	102.00	101.00	-5.5	14,393	-0.04%
2021/07/08	8.3	106.04	0	0.00	105.50	8.3	14,472	0.06%
2021/07/07	2	112.50	28	112.04	113.00	-26	14,399	-0.18%
2021/07/06	15.4	112.18	7	112.79	112.50	8.4	14,384	0.06%
2021/07/05	1	109.50	2.1	111.43	111.50	-1.1	14,430	-0.01%
2021/07/02	0.2	107.00	4	106.50	107.00	-3.8	14,340	-0.03%
2021/07/01	2	107.25	1	108.50	107.00	1	14,338	0.01%
2021/06/30	3	107.17	1	106.50	107.50	2	14,348	0.01%
2021/06/29	6	107.25	0	0.00	106.50	6	14,334	0.04%
2021/06/28	10.1	108.67	5	107.60	110.00	5.1	14,388	0.04%
2021/06/25	12	109.54	23	109.02	108.50	-11	14,245	-0.08%
2021/06/24	3.3	111.85	1	112.50	112.00	2.3	14,121	0.02%
2021/06/23	4	111.38	2.1	110.78	110.50	1.9	14,188	0.01%
2021/06/22	20.3	113.68	2	118.25	111.00	18.3	14,126	0.13%
2021/06/21	31	119.79	173	120.83	118.00	-142	13,793	-1.03%	大賣/鉅額交易
2021/06/18	206	123.74	40.1	123.25	125.00	165.9	13,541	1.23%	大買/鉅額交易
2021/06/17	2	114.50	3	113.00	116.00	-1	13,286	-0.01%
2021/06/16	10	112.00	4	113.25	112.00	6	13,203	0.05%
2021/06/15	5	112.20	2	113.25	112.50	3	13,380	0.02%
2021/06/11	2	111.50	0	0.00	111.00	2	13,419	0.02%
2021/06/10	46	114.96	0	0.00	114.00	46	13,623	0.34%
2021/06/09	0	0.00	5	113.60	113.50	-5	13,743	-0.04%
2021/06/08	6	112.33	2	113.00	110.50	4	13,739	0.03%
2021/06/07	3	108.17	4.1	110.09	111.50	-1.1	13,982	-0.01%
2021/06/04	0	0.00	1	112.50	112.00	-1	14,326	-0.01%
2021/06/03	0	0.00	2.2	113.37	114.00	-2.2	14,526	-0.01%
2021/06/02	5.2	112.74	3	112.50	110.00	2.2	14,698	0.01%
2021/06/01	14	115.29	5.1	114.09	113.50	9	14,626	0.06%
2021/05/31	1	109.00	1	110.00	110.00	0	14,522	0.00%
2021/05/28	1	108.50	5	108.20	108.00	-4	14,490	-0.03%
2021/05/27	2	105.75	2	105.25	105.00	0	14,401	0.00%
2021/05/26	9	104.89	4	105.13	103.00	5	14,398	0.03%
2021/05/25	2.1	104.83	9	103.61	106.00	-6.9	14,306	-0.05%
2021/05/24	5.1	96.64	2	97.80	99.10	3.1	14,150	0.02%
2021/05/21	25.1	98.05	23	98.85	99.60	2.1	14,500	0.01%
2021/05/20	10.1	103.49	3	102.33	102.00	7.1	14,231	0.05%
2021/05/19	5.1	115.95	7	116.00	113.00	-1.9	13,924	-0.01%
2021/05/18	31	114.32	37	110.45	115.00	-6	13,880	-0.04%
2021/05/17	33	109.14	56	106.13	106.50	-23	13,825	-0.17%
2021/05/14	14	102.80	12	101.61	100.00	2	13,398	0.01%
2021/05/13	64.1	94.46	69	94.01	97.20	-5	13,010	-0.04%
2021/05/12	17.2	104.00	1	105.00	104.00	16.2	12,347	0.13%
2021/05/11	17.1	116.70	1	115.50	115.50	16	12,296	0.13%
2021/05/10	11.2	127.30	9	128.17	128.00	2.2	12,100	0.02%
2021/05/07	7	122.07	7	120.29	122.00	0	11,789	0.00%
2021/05/06	4	121.88	3	117.83	120.00	1	11,685	0.01%
2021/05/05	4	126.25	5	125.50	123.50	-1	11,554	-0.01%
2021/05/04	9	124.61	14	119.36	121.50	-5	11,406	-0.04%
2021/05/03	4.1	129.25	14	129.71	125.00	-10	11,245	-0.09%
2021/04/29	4	120.00	2	122.25	123.00	2	11,012	0.02%
2021/04/28	11	120.05	26	120.98	120.50	-15	10,953	-0.14%
2021/04/27	9	118.00	10	117.40	119.00	-1	10,947	-0.01%
2021/04/26	5	115.30	14	114.18	117.00	-9	10,762	-0.08%
2021/04/23	3	110.33	8.5	108.06	111.00	-5.5	10,613	-0.05%
2021/04/22	2	105.25	2	107.00	104.00	0	10,485	0.00%
2021/04/21	6	106.83	3	106.83	106.50	3	10,433	0.03%
2021/04/20	12	107.83	4	107.13	108.00	8	10,536	0.08%
2021/04/19	12.5	108.86	5	110.90	110.00	7.5	10,499	0.07%
2021/04/16	29	114.52	30	115.48	115.50	-1	10,319	-0.01%
2021/04/15	1	107.50	12	108.13	108.00	-11	10,045	-0.11%
2021/04/14	15	106.53	23	105.02	107.50	-8	9,963	-0.08%
2021/04/13	5	105.50	6	103.17	101.50	-1	9,837	-0.01%
2021/04/12	2	105.50	2	106.25	104.00	0	9,844	0.00%
2021/04/09	8	101.19	11	102.32	102.00	-3	9,781	-0.03%
2021/04/08	0	0.00	1	99.70	98.80	-1	9,660	-0.01%
2021/04/07	0	0.00	2	100.00	100.50	-2	9,626	-0.02%
2021/04/06	2	99.90	34	98.84	99.60	-32	9,614	-0.33%
2021/04/01	5	99.02	2	98.85	98.60	3	9,580	0.03%
2021/03/31	34	99.70	2	99.05	99.80	32	9,513	0.34%
2021/03/30	1	96.80	1	96.80	96.80	0	9,388	0.00%
2021/03/29	4	97.87	11	98.02	97.50	-7	9,386	-0.07%
2021/03/26	16	96.88	7	96.71	97.30	9	9,390	0.10%
2021/03/25	7	94.53	7	94.24	94.80	0	9,360	0.00%
2021/03/24	4	96.90	3	96.50	95.80	1	9,397	0.01%
2021/03/23	8	96.11	4	96.38	96.70	4	9,391	0.04%
2021/03/22	15	97.48	5	96.94	97.10	10	9,377	0.11%
2021/03/19	10	96.57	4.2	96.52	96.80	5.9	9,286	0.06%
2021/03/18	18	96.13	33	96.55	96.20	-15	9,267	-0.16%
2021/03/17	6	94.43	1	94.10	93.70	5	9,111	0.05%
2021/03/16	10	93.68	7	94.37	95.50	3	9,134	0.03%
2021/03/15	13	94.41	16	95.93	94.70	-3	9,070	-0.03%
2021/03/12	10	94.86	108.1	95.20	93.50	-98.1	9,105	-1.08%	大賣/
2021/03/11	112	95.77	24	95.19	95.80	88	9,014	0.98%	大買/
2021/03/10	32.1	90.19	47	92.48	92.40	-14.9	8,729	-0.17%
2021/03/09	10	89.98	10.7	89.59	90.60	-0.7	8,454	-0.01%
2021/03/08	161	87.73	166	88.80	87.40	-5	8,222	-0.06%	大買/大賣/
2021/03/05	4	84.20	1	85.30	85.40	3	8,024	0.04%
2021/03/04	3	84.93	1	85.50	85.00	2	8,003	0.02%
2021/03/03	7.1	84.00	0	0.00	84.60	7.1	8,022	0.09%
2021/03/02	6.1	87.48	6	86.65	85.30	0.1	7,980	0.00%
2021/02/26	9.2	86.38	2	86.40	87.00	7.2	7,937	0.09%
2021/02/25	15	88.64	12	88.23	88.00	3	7,912	0.04%
2021/02/24	21	89.48	25	89.88	88.20	-4	8,013	-0.05%
2021/02/23	92.2	90.92	123.1	91.28	90.20	-30.9	8,056	-0.38%	大賣/
2021/02/22	22	86.57	12	87.08	87.80	10	7,612	0.13%
2021/02/19	9	84.12	13	83.88	85.00	-4	7,414	-0.05%
2021/02/18	18	84.69	83	85.72	85.30	-65	7,308	-0.89%
2021/02/17	186.2	84.59	110.2	84.70	85.10	76	7,090	1.07%	大買/大賣/
2021/02/05	1	78.70	3	79.27	79.10	-2	6,712	-0.03%
2021/02/03	0	78.60	0.3	78.61	78.70	-0.3	6,657	0.00%
2021/02/01	2	76.80	6	78.90	77.20	-4	6,705	-0.06%
2021/01/29	0.1	80.20	0	0.00	78.90	0.1	6,681	0.00%
2021/01/28	0	0.00	1	81.50	78.90	-1	6,647	-0.02%
2021/01/26	0.3	79.80	1	80.10	79.60	-0.7	6,558	-0.01%
2021/01/25	0	0.00	4	80.20	80.60	-4	6,531	-0.06%
2021/01/22	1	78.70	0	0.00	78.60	1	6,476	0.02%
2021/01/21	1	75.10	0	0.00	76.10	1	6,645	0.02%
2021/01/20	2	77.20	0	0.00	76.00	2	7,126	0.03%
2021/01/18	1	79.00	3	79.80	79.00	-2	7,009	-0.03%
2021/01/14	5	81.00	0	0.00	80.60	5	6,955	0.07%
2021/01/13	7	80.84	8	80.81	81.30	-1	6,921	-0.01%
2021/01/12	7	79.56	1	80.00	79.00	6	6,807	0.09%
2021/01/11	0	0.00	6	78.50	79.20	-6	6,749	-0.09%
2021/01/08	6	79.00	4	78.93	79.10	2	6,695	0.03%
2021/01/07	0	0.00	2	76.90	78.20	-2	6,626	-0.03%
2021/01/06	6	77.93	11	77.35	77.80	-5	6,613	-0.08%
2021/01/05	3	78.60	1	79.10	78.90	2	6,566	0.03%
2021/01/04	1	78.00	1	78.20	78.50	0	6,500	0.00%
2020/12/31	2	78.05	2	77.80	77.80	0	6,519	0.00%
2020/12/30	2	77.55	0	0.00	77.90	2	6,474	0.03%
2020/12/29	1	77.50	1	77.20	77.30	0	6,531	0.00%
2020/12/28	1	77.80	2	77.50	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	1	76.60	76.60	-1	6,659	-0.02%
2020/12/24	0	0.00	1	76.80	76.20	-1	6,847	-0.01%
2020/12/23	2	76.90	0	0.00	76.30	2	6,908	0.03%
2020/12/22	1	77.80	1	78.40	76.60	0	7,019	0.00%
2020/12/21	5.2	79.38	0	0.00	78.50	5.2	7,021	0.07%
2020/12/18	0	0.00	9.5	80.75	80.40	-9.5	6,925	-0.14%
2020/12/17	4	79.80	0	0.00	79.60	4	6,819	0.06%
2020/12/15	0	0.00	1	77.90	77.60	-1	6,734	-0.01%
2020/12/14	1	77.70	0	0.00	77.10	1	6,662	0.02%
2020/12/11	10	76.85	11	76.23	76.90	-1	6,681	-0.01%
2020/12/10	12	79.06	6	79.48	78.30	6	6,647	0.09%
2020/12/09	9	80.07	11	80.54	80.00	-2	6,642	-0.03%
2020/12/08	21	82.70	5	83.02	81.80	16	6,544	0.24%
2020/12/07	2	79.95	3	80.73	81.10	-1	6,359	-0.02%
2020/12/04	7	79.96	1	79.80	80.10	6	6,429	0.09%
2020/12/03	3	80.33	2	80.60	80.60	1	6,484	0.02%
2020/12/01	1	79.40	2	77.90	78.80	-1	6,622	-0.02%
2020/11/30	8	79.39	0	0.00	78.50	8	6,923	0.12%
2020/11/27	1	80.00	7	79.40	79.50	-6	7,176	-0.08%
2020/11/26	1	78.00	2	78.75	78.40	-1	7,174	-0.01%
2020/11/25	1	78.70	1	79.20	78.50	0	7,231	0.00%
2020/11/24	13	78.90	10	79.59	78.10	3	7,298	0.04%
2020/11/23	12	80.04	9	80.53	79.90	3	7,265	0.04%
2020/11/20	5	78.00	7	78.73	79.50	-2	7,224	-0.03%
2020/11/19	1	76.30	1	76.80	75.60	0	7,241	0.00%
2020/11/18	0	0.00	1	75.50	75.10	-1	7,279	-0.01%
2020/11/17	0	0.00	3	74.60	74.70	-3	7,387	-0.04%
2020/11/16	2	74.25	0	0.00	73.90	2	7,636	0.03%
2020/11/13	1	73.50	1	73.60	73.60	0	7,980	0.00%
2020/11/12	2	73.05	0	0.00	73.00	2	8,477	0.02%
2020/11/10	4	73.23	2	72.20	72.60	2	9,046	0.02%
2020/11/09	1	73.60	2	73.60	73.80	-1	9,208	-0.01%
2020/11/06	3	72.90	7	73.09	72.70	-4	9,255	-0.04%
2020/11/05	2	72.25	1.2	72.03	72.00	0.8	9,277	0.01%
2020/11/03	0	0.00	1	72.20	71.60	-1	9,392	-0.01%
2020/11/02	1	70.70	2	70.85	71.70	-1	9,475	-0.01%
2020/10/30	1	71.40	1	72.00	71.80	0	9,541	0.00%
2020/10/29	5	70.96	5	70.10	71.30	0	9,498	0.00%
2020/10/28	16	72.64	6	72.63	71.90	10	9,376	0.11%
2020/10/27	0	0.00	1	79.40	79.80	-1	8,963	-0.01%
2020/10/26	0	0.00	2	80.00	79.90	-2	9,037	-0.02%
2020/10/23	1	79.00	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	1	79.40	78.90	-1	9,317	-0.01%
2020/10/20	0	0.00	3	79.40	79.40	-3	10,003	-0.03%
2020/10/16	2	76.60	1	76.40	76.00	1	10,291	0.01%
2020/10/15	6	77.80	1	77.30	77.50	5	10,417	0.05%
2020/10/14	0	0.00	11	77.92	79.00	-11	10,478	-0.10%
2020/10/13	7	76.66	1	76.00	76.50	6	10,481	0.06%
2020/10/12	2	75.80	0	0.00	76.00	2	10,497	0.02%
2020/10/08	6	77.53	0	0.00	77.20	6	10,629	0.06%
2020/10/06	3	76.90	2	76.10	76.70	1	11,080	0.01%
2020/10/05	15	76.90	0	0.00	77.30	15	11,190	0.13%
2020/09/30	3	76.93	29	75.53	75.50	-26	11,254	-0.23%
2020/09/29	9	77.66	1	76.30	76.30	8	11,275	0.07%
2020/09/28	1	80.00	9	78.79	80.60	-8	11,179	-0.07%
2020/09/25	1	76.50	1	76.30	75.40	0	11,178	0.00%
2020/09/24	5	79.08	0	0.00	77.60	5	11,240	0.04%
2020/09/23	1	81.10	2	81.35	81.10	-1	11,329	-0.01%
2020/09/22	1	81.30	0	0.00	80.80	1	11,511	0.01%
2020/09/21	0	0.00	2	82.80	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	3	82.10	82.30	-3	11,651	-0.03%
2020/09/17	1	81.30	0.1	81.30	81.30	0.9	11,768	0.01%
2020/09/16	2	81.65	4	82.63	80.90	-2	11,997	-0.02%
2020/09/15	0	0.00	1	81.60	81.30	-1	12,148	-0.01%
2020/09/14	5	81.30	3	81.33	80.60	2	12,192	0.02%
2020/09/11	0	0.00	4	79.08	79.20	-4	12,108	-0.03%
2020/09/10	6	78.22	1	79.80	77.60	5	12,109	0.04%
2020/09/09	4	77.50	0	0.00	79.10	4	12,167	0.03%
2020/09/08	5	78.58	9	78.36	77.60	-4	12,117	-0.03%
2020/09/07	6	80.83	3	79.73	79.10	3	12,086	0.02%
2020/09/04	11	82.64	10	82.79	82.80	1	12,063	0.01%
2020/09/03	14	85.68	16	85.73	85.10	-2	12,021	-0.02%
2020/09/02	17	83.36	2	83.00	82.60	15	11,870	0.13%
2020/09/01	1	86.50	1	85.90	85.70	0	12,056	0.00%
2020/08/31	5	86.32	3	86.60	84.90	2	12,498	0.02%
2020/08/28	10	88.23	9	86.60	86.20	1	12,528	0.01%
2020/08/27	10	88.55	7	89.26	89.70	3	12,491	0.02%
2020/08/26	10	89.28	4	88.98	88.30	6	12,498	0.05%
2020/08/25	10	89.73	19	90.39	91.50	-9	12,417	-0.07%
2020/08/24	2	85.00	1	86.50	86.60	1	12,271	0.01%
2020/08/21	8	85.06	7	86.16	85.30	1	12,308	0.01%
2020/08/20	18	85.23	23.1	87.78	83.50	-5.1	12,342	-0.04%
2020/08/19	27.5	90.07	43	91.77	88.80	-15.5	12,143	-0.13%
2020/08/18	106.5	92.52	74	91.72	91.40	32.5	11,859	0.27%	大買/
2020/08/17	42	89.40	289	90.60	86.50	-247	11,437	-2.16%	大賣/鉅額交易
2020/08/14	16	85.43	5	85.64	85.50	11	11,215	0.10%
2020/08/13	51	80.58	7	83.13	84.00	44	11,144	0.39%
2020/08/12	14	80.22	1	80.00	79.90	13	11,150	0.12%
2020/08/11	20	81.00	4	81.83	82.00	16	11,431	0.14%
2020/08/10	4	80.13	7.1	80.62	80.10	-3.1	11,944	-0.03%
2020/08/07	4	83.85	3	82.50	82.40	1	12,239	0.01%
2020/08/06	24	83.35	16	82.82	82.50	8	12,885	0.06%
2020/08/05	28	85.30	8	85.24	85.50	20	13,069	0.15%
2020/08/04	6	83.18	6	83.60	84.60	0	13,077	0.00%
2020/08/03	14	83.21	13	82.40	82.50	1	13,113	0.01%
2020/07/31	6.1	84.07	45	84.59	84.00	-38.9	13,029	-0.30%
2020/07/30	35.1	86.35	14	85.69	86.50	21.1	12,979	0.16%
2020/07/29	16	85.26	61	85.10	83.60	-45	12,920	-0.35%
2020/07/28	5	83.82	145	84.11	84.40	-140	12,794	-1.09%	大賣/鉅額交易
2020/07/27	1.1	83.36	4	84.80	84.70	-3	12,699	-0.02%
2020/07/24	63	82.67	79	83.97	82.40	-16	12,506	-0.13%
2020/07/23	25.1	78.60	21	78.32	78.70	4.1	12,017	0.03%
2020/07/22	85	75.14	6	74.85	75.30	79	11,727	0.67%
2020/07/21	253	75.11	6	75.32	74.40	247	11,633	2.12%	大買/鉅額交易
2020/07/20	26	73.22	4	73.00	73.90	22	11,496	0.19%
2020/07/17	4	72.95	3	73.07	73.20	1	11,448	0.01%
2020/07/16	3	71.97	2	72.75	72.10	1	11,417	0.01%
2020/07/15	9	72.33	7	72.39	72.00	2	11,392	0.02%
2020/07/14	21.1	73.42	21	74.17	73.70	0.1	11,340	0.00%
2020/07/13	12	74.55	5	75.80	72.10	7	11,228	0.06%
2020/07/10	8	71.54	17	72.34	72.00	-9	11,055	-0.08%
2020/07/09	8	70.78	5	71.04	70.80	3	11,008	0.03%
2020/07/08	13	70.85	10	71.42	71.40	3	10,907	0.03%
2020/07/07	9	71.66	11.3	70.69	70.50	-2.3	10,759	-0.02%
2020/07/06	7	70.74	9	71.90	71.70	-2	10,716	-0.02%
2020/07/03	15	70.69	18	70.59	70.30	-3	10,669	-0.03%
2020/07/02	5	66.68	7	68.54	69.30	-2	10,545	-0.02%
2020/07/01	5	66.94	10	67.35	68.10	-5	10,512	-0.05%
2020/06/30	5	65.48	2	65.25	65.50	3	10,615	0.03%
2020/06/29	0	0.00	2	65.85	66.00	-2	10,749	-0.02%
2020/06/24	5	65.84	3	66.30	65.40	2	10,793	0.02%
2020/06/23	2	65.70	6	66.37	66.90	-4	10,835	-0.04%
2020/06/22	0	0.00	10	65.39	65.10	-10	10,675	-0.09%
2020/06/19	8	63.35	1	64.60	63.00	7	10,546	0.07%
2020/06/18	2	64.30	2	64.85	64.80	0	10,482	0.00%
2020/06/17	2	64.55	0	0.00	64.50	2	10,439	0.02%
2020/06/16	1	64.90	8	64.30	64.90	-7	10,415	-0.07%
2020/06/15	11	63.24	12	63.06	62.30	-1	10,383	-0.01%
2020/06/12	18	62.16	17	61.91	63.00	1	10,376	0.01%
2020/06/11	3	62.23	3	62.03	61.70	0	10,349	0.00%
2020/06/10	1	63.00	1	63.80	63.60	0	10,243	0.00%
2020/06/09	26	63.85	58	64.62	63.50	-32	10,246	-0.31%
2020/06/08	29	66.43	97	66.73	64.30	-68	10,178	-0.67%
2020/06/05	137	66.88	23	66.93	69.10	114	9,742	1.17%	大買/鉅額交易
2020/06/04	2	62.10	2	63.00	62.90	0	9,343	0.00%
2020/06/03	0	0.00	1	61.90	62.40	-1	9,305	-0.01%
2020/06/02	3	60.90	3	61.13	61.80	0	9,274	0.00%
2020/06/01	0	0.00	4	60.68	61.60	-4	9,252	-0.04%
2020/05/29	4	59.83	4	60.60	59.00	0	9,246	0.00%
2020/05/28	6	60.52	8	59.49	59.60	-2	9,175	-0.02%
2020/05/27	8	62.28	25	61.39	61.30	-17	9,125	-0.19%
2020/05/26	6	62.37	16	62.91	63.50	-10	9,047	-0.11%
2020/05/25	9	62.46	8	62.74	63.10	1	9,010	0.01%
2020/05/22	11	62.37	185	61.83	61.40	-174	8,966	-1.94%	大賣/鉅額交易
2020/05/21	1	63.60	5	63.42	63.50	-4	8,986	-0.04%
2020/05/20	13	62.57	62	62.45	62.60	-49	9,153	-0.54%
2020/05/19	49	63.87	8	62.83	62.60	41	9,248	0.44%
2020/05/18	10	61.57	16	61.60	62.00	-6	9,321	-0.06%
2020/05/15	89	61.69	42	61.61	62.40	47	9,073	0.52%
2020/05/14	18	59.65	71	58.82	58.90	-53	8,670	-0.61%
2020/05/13	210	58.98	28.5	59.29	59.50	181.5	8,548	2.12%	大買/鉅額交易
2020/05/12	2	55.80	4	54.73	55.80	-2	8,300	-0.02%
2020/05/11	6	53.50	4	53.08	53.10	2	8,239	0.02%
2020/05/08	2	52.15	2	52.15	52.00	0	8,525	0.00%
2020/05/07	2	50.70	4	50.98	51.20	-2	8,832	-0.02%
2020/05/06	2.5	50.82	0	0.00	50.30	2.5	8,852	0.03%
2020/05/05	0	0.00	3	51.33	51.10	-3	8,853	-0.03%
2020/04/30	1	52.20	1	51.90	52.00	0	8,884	0.00%
2020/04/29	3	51.90	0	0.00	51.80	3	8,872	0.03%
2020/04/28	2	51.90	1	52.10	52.20	1	8,850	0.01%
2020/04/27	8	52.90	5	52.70	52.90	3	8,901	0.03%
2020/04/23	0	0.00	1	51.80	52.40	-1	9,098	-0.01%
2020/04/22	1	51.70	1	51.40	51.70	0	9,145	0.00%
2020/04/21	1	52.60	0	0.00	52.10	1	9,078	0.01%
2020/04/20	1	54.30	2	53.70	54.50	-1	9,017	-0.01%
2020/04/17	5	54.24	7	54.57	53.20	-2	8,961	-0.02%
2020/04/16	10	54.40	69	53.84	54.00	-59	8,864	-0.67%
2020/04/15	17	53.05	21	53.51	54.00	-4	8,778	-0.05%
2020/04/14	58	52.17	9	52.71	53.00	49	8,667	0.57%
2020/04/13	12	51.38	6	50.85	50.50	6	8,559	0.07%
2020/04/10	1	50.00	2	50.85	50.90	-1	8,574	-0.01%
2020/04/09	1	50.70	0	0.00	50.50	1	8,580	0.01%
2020/04/08	11	51.88	15	51.35	51.20	-4	8,555	-0.05%
2020/04/07	16	52.99	20	51.73	51.70	-4	8,548	-0.05%
2020/04/06	13	52.38	21	52.52	52.40	-8	8,511	-0.09%
2020/04/01	18	52.15	18	51.97	52.50	0	8,404	0.00%
2020/03/31	35	50.14	31	50.55	51.00	4	8,180	0.05%
2020/03/30	15	46.93	7	46.84	46.85	8	7,938	0.10%
2020/03/27	3	46.88	5	46.54	46.85	-2	7,876	-0.03%
2020/03/26	7	44.02	4	44.44	44.20	3	7,753	0.04%
2020/03/25	2	42.50	4	43.58	43.60	-2	7,689	-0.03%
2020/03/24	1	39.75	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/20	1	40.90	2	40.98	40.50	-1	7,849	-0.01%
2020/03/19	1	38.50	9	37.72	38.15	-8	7,824	-0.10%
2020/03/18	2	41.20	0	0.00	40.00	2	7,764	0.03%
2020/03/17	4	43.15	0	0.00	42.60	4	7,660	0.05%
2020/03/16	1	45.20	2	45.55	43.75	-1	7,611	-0.01%
2020/03/13	3	44.28	32	43.58	45.00	-29	7,560	-0.38%
2020/03/12	3	48.03	22	47.38	47.55	-19	7,448	-0.26%
2020/03/11	3	49.83	2	49.85	49.40	1	7,319	0.01%
2020/03/10	5	49.58	101	49.51	49.60	-96	7,263	-1.32%	大賣/
2020/03/09	4	51.18	2	51.40	50.10	2	7,117	0.03%
2020/03/06	0	0.00	3	52.53	52.60	-3	7,020	-0.04%
2020/03/05	5	52.62	0	0.00	52.60	5	6,992	0.07%
2020/03/04	8	51.79	6	51.28	51.90	2	6,967	0.03%
2020/03/03	3	52.70	2	52.95	52.60	1	6,897	0.01%
2020/03/02	49	51.76	17	52.32	52.20	32	6,841	0.47%
2020/02/27	12	53.89	15	52.89	52.10	-3	6,759	-0.04%
2020/02/26	2	53.60	7	54.21	53.90	-5	6,686	-0.07%
2020/02/25	16	54.61	19	54.52	54.40	-3	6,672	-0.04%
2020/02/24	8	54.10	11	54.97	55.30	-3	6,702	-0.04%
2020/02/21	141	55.34	28	55.21	54.90	113	6,633	1.70%	大買/鉅額交易
2020/02/20	20	57.22	36	57.23	58.00	-16	6,321	-0.25%
2020/02/19	20	59.40	21	58.23	57.70	-1	6,154	-0.02%
2020/02/18	16	58.86	25	58.22	58.30	-9	6,006	-0.15%
2020/02/17	8	59.13	15	58.74	58.70	-7	5,922	-0.12%
2020/02/14	18	58.54	10	58.61	58.90	8	5,789	0.14%
2020/02/13	33	57.55	40	57.88	59.00	-7	5,527	-0.13%
2020/02/12	36	56.24	113	56.16	56.00	-77	5,085	-1.51%	大賣/
2020/02/11	47	55.77	103	55.10	55.80	-56	4,882	-1.15%	大賣/
2020/02/10	42	53.80	21	54.06	54.30	21	4,523	0.46%
2020/02/07	56	52.31	1	52.60	51.90	55	4,220	1.30%
2020/02/06	25	51.98	3	52.10	52.20	22	4,323	0.51%
2020/02/05	10	51.20	1	51.50	51.40	9	4,346	0.21%
2020/02/04	12	50.85	2	51.10	50.90	10	4,316	0.23%
2020/02/03	0	51.00	1	50.00	51.10	-1	4,300	-0.02%
2020/01/31	11	51.12	0	0.00	51.20	11	4,330	0.25%
2020/01/30	0	0.00	6	50.20	50.80	-6	4,358	-0.14%
2020/01/20	3	52.57	33	52.30	52.20	-30	4,395	-0.68%
2020/01/17	5	51.98	10	51.85	51.90	-5	4,311	-0.12%
2020/01/16	11	51.21	2	51.40	51.20	9	4,218	0.21%
2020/01/15	0	0.00	1	50.70	50.40	-1	4,204	-0.02%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/13	1	50.60	5	50.80	50.60	-4	4,324	-0.09%
2020/01/10	30	50.82	0	0.00	50.40	30	4,370	0.69%
2020/01/09	12	50.19	1	50.30	50.20	11	4,397	0.25%
2020/01/08	5	50.40	0	0.00	50.30	5	4,419	0.11%
2020/01/07	0	0.00	1	49.80	49.60	-1	4,413	-0.02%
2020/01/06	2	49.75	7	49.77	50.00	-5	4,421	-0.11%
2020/01/03	0	0.00	1	50.00	50.20	-1	4,428	-0.02%
2020/01/02	9	50.06	0	0.00	50.00	9	4,433	0.20%
2019/12/31	1	49.70	0	0.00	49.70	1	4,409	0.02%
2019/12/30	8	50.14	0	0.00	50.10	8	4,382	0.18%
2019/12/26	7	50.83	90	51.14	50.70	-83	4,383	-1.89%
2019/12/25	9	51.20	0	0.00	51.50	9	4,386	0.21%
2019/12/24	2	51.00	0	0.00	50.80	2	4,499	0.04%
2019/12/23	1	51.60	31	51.59	50.90	-30	4,519	-0.66%
2019/12/20	1	52.40	13	52.19	52.00	-12	4,684	-0.26%
2019/12/19	10	52.76	33	52.82	52.40	-23	4,869	-0.47%
2019/12/18	21	52.20	13	52.70	52.70	8	4,889	0.16%
2019/12/17	11	51.43	1	51.50	51.40	10	4,738	0.21%
2019/12/16	26	51.20	3	51.40	51.20	23	4,757	0.48%
2019/12/13	51	51.50	2	51.40	51.10	49	4,738	1.03%
2019/12/12	20	51.20	0	0.00	50.80	20	4,715	0.42%
2019/12/11	20	51.00	0	0.00	50.80	20	4,746	0.42%
2019/12/10	5	50.90	1	51.00	50.90	4	4,764	0.08%
2019/12/09	3	50.83	3	50.90	50.70	0	4,863	0.00%
2019/12/06	5	50.60	0	0.00	50.50	5	4,915	0.10%
2019/12/05	0	0.00	2	50.40	50.50	-2	5,072	-0.04%
2019/12/04	2	50.40	0	0.00	50.40	2	5,144	0.04%
2019/12/02	3	50.23	3	50.80	50.70	0	5,346	0.00%
2019/11/29	1	50.60	5	50.40	50.30	-4	5,368	-0.07%
2019/11/28	1	50.80	5	50.86	50.80	-4	5,511	-0.07%
2019/11/25	0	0.00	3	51.50	51.40	-3	5,592	-0.05%
2019/11/22	1	51.60	6	52.05	52.00	-5	5,657	-0.09%
2019/11/21	0	0.00	11	51.91	51.80	-11	5,816	-0.19%
2019/11/19	1	50.60	2	50.60	50.80	-1	5,872	-0.02%
2019/11/18	12	50.26	2	50.15	50.40	10	6,032	0.17%
2019/11/15	14	49.28	1	49.15	49.05	13	6,428	0.20%
2019/11/14	2	49.48	1	49.35	49.40	1	6,653	0.02%
2019/11/13	4	50.30	13	50.23	49.95	-9	6,828	-0.13%
2019/11/12	1	51.20	2	51.20	51.30	-1	6,907	-0.01%
2019/11/11	1	51.10	6	51.48	51.30	-5	7,085	-0.07%
2019/11/08	2	51.10	0	0.00	51.20	2	7,213	0.03%
2019/11/07	7	51.21	4	51.23	51.10	3	7,432	0.04%
2019/11/06	7	51.96	4	51.83	51.90	3	7,483	0.04%
2019/11/05	10	52.66	8	52.76	52.60	2	7,449	0.03%
2019/11/04	6	50.88	13	51.99	52.30	-7	7,357	-0.10%
2019/11/01	5	51.00	0	0.00	51.20	5	7,285	0.07%
2019/10/30	1	50.70	1	52.50	50.70	0	7,389	0.00%
2019/10/29	7	51.94	7	51.47	51.50	0	7,347	0.00%
2019/10/28	6	51.45	8	51.69	51.50	-2	7,324	-0.03%
2019/10/25	1	49.95	1	50.40	50.50	0	7,221	0.00%
2019/10/24	3	49.93	1	49.90	50.20	2	7,216	0.03%
2019/10/22	4	49.23	1	49.80	50.00	3	7,270	0.04%
2019/10/21	1	49.30	7	49.46	49.30	-6	7,251	-0.08%
2019/10/18	8	49.03	2	49.20	49.00	6	7,237	0.08%
2019/10/17	8	49.19	0	0.00	49.30	8	7,309	0.11%
2019/10/16	6	49.29	12	49.46	49.20	-6	7,294	-0.08%
2019/10/14	1	50.00	1	49.90	49.75	0	7,402	0.00%
2019/10/09	3	49.50	0	0.00	49.35	3	7,571	0.04%
2019/10/08	1	50.10	1	49.70	49.70	0	7,693	0.00%
2019/10/07	0	0.00	1	50.10	50.20	-1	7,754	-0.01%
2019/10/04	1	50.20	10	50.90	50.20	-9	7,807	-0.12%
2019/10/02	17	49.82	4	50.18	50.10	13	7,934	0.16%
2019/10/01	4	49.23	0	0.00	49.45	4	7,976	0.05%
2019/09/27	4	50.36	6	50.15	49.65	-2	8,032	-0.02%
2019/09/26	7	51.54	50	51.40	51.10	-43	8,010	-0.54%
2019/09/25	6	52.78	23	53.60	51.80	-17	8,066	-0.21%
2019/09/24	67	53.75	9	53.43	53.90	58	7,979	0.73%
2019/09/23	3	51.83	11	51.65	52.30	-8	7,952	-0.10%
2019/09/20	3	51.50	1	51.30	51.10	2	8,281	0.02%
2019/09/19	2	50.90	3	51.10	50.90	-1	8,405	-0.01%
2019/09/18	11	51.00	0	0.00	51.10	11	8,555	0.13%
2019/09/17	1	51.40	3	51.30	51.20	-2	8,635	-0.02%
2019/09/16	4	51.88	3	51.73	51.70	1	8,714	0.01%
2019/09/11	3	52.63	6	52.87	52.30	-3	8,823	-0.03%
2019/09/10	1	53.30	3	53.13	53.30	-2	8,828	-0.02%
2019/09/09	3	53.53	15	53.67	53.30	-12	8,780	-0.14%
2019/09/06	9	52.46	3	52.40	52.40	6	8,627	0.07%
2019/09/05	21	51.20	27	51.59	52.40	-6	8,571	-0.07%
2019/09/04	10	50.94	1	50.80	50.70	9	8,444	0.11%
2019/09/03	6	51.00	1	51.30	51.30	5	8,423	0.06%
2019/09/02	11	50.82	9	51.08	51.40	2	8,407	0.02%
2019/08/30	3	52.70	3	52.53	52.80	0	8,226	0.00%
2019/08/29	4	53.08	6	52.83	52.60	-2	8,179	-0.02%
2019/08/28	1	52.30	2	52.50	53.00	-1	8,140	-0.01%
2019/08/27	3	52.70	8	52.80	52.20	-5	8,115	-0.06%
2019/08/26	8	53.51	3	53.37	52.70	5	8,061	0.06%
2019/08/23	0	0.00	3	52.90	53.00	-3	7,872	-0.04%
2019/08/22	9	53.37	7	53.10	53.30	2	7,829	0.03%
2019/08/21	10	53.36	27	53.13	53.10	-17	7,731	-0.22%
2019/08/20	30	51.66	29	52.17	52.80	1	7,524	0.01%
2019/08/19	10	50.38	15	50.63	50.80	-5	7,070	-0.07%
2019/08/16	7	48.68	24	48.16	49.60	-17	6,718	-0.25%
2019/08/15	17	46.64	5	46.55	46.30	12	6,506	0.18%
2019/08/14	6	49.18	9	49.50	48.20	-3	6,395	-0.05%
2019/08/13	10	49.51	8	49.53	49.40	2	6,243	0.03%
2019/08/12	3	49.32	13	49.03	49.45	-10	6,127	-0.16%
2019/08/08	1	46.80	2	47.10	46.80	-1	5,960	-0.02%
2019/08/07	11	46.16	7	46.05	46.20	4	5,917	0.07%
2019/08/06	11	45.13	0	0.00	46.50	11	5,914	0.19%
2019/08/05	0	0.00	13	45.51	45.60	-13	5,859	-0.22%
2019/08/02	2	45.58	3	45.60	45.20	-1	5,864	-0.02%
2019/08/01	15	45.76	0.7	45.80	45.55	14.3	5,812	0.25%
2019/07/31	2	46.85	9	47.22	46.80	-7	5,744	-0.12%
2019/07/30	0	0.00	2	47.53	47.30	-2	5,716	-0.03%
2019/07/29	2	48.18	0	0.00	48.30	2	5,732	0.03%
2019/07/26	0	0.00	1	49.00	48.70	-1	5,685	-0.02%
2019/07/25	11	49.35	0	0.00	48.75	11	5,664	0.19%
2019/07/24	1	49.00	1	49.35	48.90	0	5,604	0.00%
2019/07/23	0	0.00	1	49.05	49.00	-1	5,588	-0.02%
2019/07/22	4	48.28	6	48.27	48.35	-2	5,537	-0.04%
2019/07/19	6	48.31	0	0.00	48.20	6	5,577	0.11%
2019/07/17	3	48.73	5	48.69	48.90	-2	5,448	-0.04%
2019/07/16	3	49.00	10	49.40	48.80	-7	5,380	-0.13%
2019/07/15	11	50.06	2	50.70	49.90	9	5,272	0.17%
2019/07/12	5	53.36	4	53.60	53.50	1	5,095	0.02%
2019/07/11	3	52.87	2	52.85	52.80	1	5,063	0.02%
2019/07/10	6	52.98	2	52.70	52.50	4	5,002	0.08%
2019/07/09	12	53.74	12	53.06	52.30	0	4,972	0.00%
2019/07/08	6	55.15	4	55.48	54.80	2	4,894	0.04%
2019/07/05	5	54.74	4	55.43	54.70	1	4,867	0.02%
2019/07/04	9	55.39	15	54.82	54.60	-6	4,792	-0.13%
2019/07/03	0	0.00	6	54.10	54.40	-6	4,751	-0.13%
2019/07/02	5	53.44	19	53.78	54.20	-14	4,750	-0.29%
2019/07/01	8	53.28	11	53.72	53.80	-3	4,823	-0.06%
2019/06/28	12	52.56	14	52.76	53.20	-2	4,739	-0.04%
2019/06/27	22	52.90	50	52.60	53.40	-28	4,581	-0.61%
2019/06/26	14	49.29	19	49.03	50.00	-5	4,170	-0.12%
2019/06/25	2	47.35	22	48.31	47.75	-20	3,984	-0.50%
2019/06/24	3	46.80	7	46.76	46.90	-4	3,885	-0.10%
2019/06/21	15	47.37	5	46.64	46.40	10	3,819	0.26%
2019/06/20	22	47.63	1	47.65	47.50	21	3,768	0.56%
2019/06/19	10	47.56	12	48.31	48.50	-2	3,870	-0.05%
2019/06/18	1	47.15	3	46.77	47.05	-2	4,005	-0.05%
2019/06/17	0	0.00	1	45.35	44.80	-1	3,948	-0.03%
2019/06/13	13	44.83	2	44.95	44.55	11	4,114	0.27%
2019/06/12	1	44.30	0	0.00	44.45	1	4,140	0.02%
2019/06/11	6	44.66	10	44.50	44.45	-4	4,158	-0.10%
2019/06/10	4	45.36	0	0.00	45.20	4	4,144	0.10%
2019/06/06	1	44.95	0	0.00	44.95	1	4,156	0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/29	3	44.72	0	0.00	44.40	3	4,598	0.07%
2019/05/28	0	0.00	1	46.10	45.35	-1	4,723	-0.02%
2019/05/27	2	45.30	0	0.00	45.35	2	5,070	0.04%
2019/05/24	1	43.30	0	0.00	44.50	1	5,182	0.02%
2019/05/23	5	44.15	5	43.90	43.90	0	5,306	0.00%
2019/05/20	15	44.30	0	0.00	44.75	15	5,978	0.25%
2019/05/17	5	45.80	0	0.00	44.90	5	6,113	0.08%
2019/05/16	2	45.78	20	44.95	44.95	-18	6,412	-0.28%
2019/05/15	0	0.00	5	47.79	46.80	-5	6,446	-0.08%
2019/05/14	1	45.80	0	0.00	47.90	1	6,556	0.02%
2019/05/13	0	0.00	2	47.03	46.50	-2	6,653	-0.03%
2019/05/10	8	46.86	11	47.36	46.35	-3	6,686	-0.04%
2019/05/09	31	47.86	2	47.35	47.20	29	6,687	0.43%
2019/05/07	0	0.00	25	48.81	49.00	-25	6,734	-0.37%
2019/05/06	27	48.21	1	48.90	48.05	26	6,786	0.38%
2019/05/03	1	50.10	0	0.00	50.00	1	6,882	0.01%
2019/05/02	1	49.85	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.50	0	0.00	49.65	1	6,962	0.01%
2019/04/29	2	49.98	5	49.73	49.60	-3	6,982	-0.04%
2019/04/26	1	50.80	6	50.80	50.80	-5	6,989	-0.07%
2019/04/25	5	52.12	0	0.00	51.30	5	7,103	0.07%
2019/04/24	0	0.00	4	52.80	52.80	-4	7,086	-0.06%
2019/04/23	0	0.00	6	51.20	51.20	-6	7,089	-0.08%
2019/04/19	0	0.00	2	51.80	51.50	-2	7,234	-0.03%
2019/04/18	3	52.20	0	0.00	51.20	3	7,282	0.04%
2019/04/17	2	52.85	12	52.58	52.40	-10	7,451	-0.13%
2019/04/16	0	0.00	6	50.63	51.90	-6	7,450	-0.08%
2019/04/15	0	0.00	1	50.70	50.50	-1	7,540	-0.01%
2019/04/12	1	50.30	0	0.00	49.90	1	7,649	0.01%
2019/04/11	3	50.60	31	50.81	50.80	-28	7,721	-0.36%
2019/04/10	6	51.50	2	51.40	51.00	4	7,800	0.05%
2019/04/09	6	51.25	7	51.69	52.30	-1	7,968	-0.01%
2019/04/08	11	51.52	17	51.83	51.40	-6	8,215	-0.07%
2019/04/03	32	51.57	38	51.62	51.20	-6	8,665	-0.07%
2019/04/02	0	0.00	1	49.60	49.80	-1	9,014	-0.01%
2019/04/01	1	49.85	4	49.41	49.30	-3	9,380	-0.03%
2019/03/28	1	49.05	1	49.05	49.05	0	9,726	0.00%
2019/03/27	3	49.00	1	48.35	49.00	2	9,779	0.02%
2019/03/26	10	49.35	0	0.00	49.30	10	9,742	0.10%
2019/03/25	2	49.00	4	49.06	49.15	-2	9,760	-0.02%
2019/03/22	39	50.40	21	50.76	50.50	18	9,734	0.18%
2019/03/21	13	50.00	9	49.46	50.50	4	9,659	0.04%
2019/03/20	0	0.00	23	48.12	48.00	-23	9,503	-0.24%
2019/03/19	4	47.84	4	48.03	48.00	0	9,530	0.00%
2019/03/18	5	46.45	2	47.40	47.40	3	9,614	0.03%
2019/03/15	3	46.07	1	45.65	45.65	2	9,592	0.02%
2019/03/14	12	46.05	0	0.00	45.95	12	9,587	0.13%
2019/03/13	10	46.80	0	0.00	46.25	10	9,640	0.10%
2019/03/12	2	46.68	0	0.00	46.65	2	9,668	0.02%
2019/03/11	1	46.35	0	0.00	46.65	1	9,782	0.01%
2019/03/08	0	0.00	2	46.40	46.35	-2	9,850	-0.02%
2019/03/07	4	47.09	1	46.95	46.70	3	9,953	0.03%
2019/03/06	2	47.48	0	0.00	47.75	2	10,031	0.02%
2019/03/05	6	48.08	8	48.17	47.75	-2	10,119	-0.02%
2019/03/04	6	48.53	4	48.66	48.90	2	10,064	0.02%
2019/02/27	10	48.23	79	48.27	47.90	-69	10,060	-0.69%
2019/02/26	74	47.31	21	47.63	47.70	53	9,914	0.53%
2019/02/25	4	45.68	24	46.10	46.10	-20	9,622	-0.21%
2019/02/22	11	45.63	4	45.73	45.60	7	9,614	0.07%
2019/02/21	4	46.03	9	45.96	45.50	-5	9,562	-0.05%
2019/02/20	9	45.16	34.1	45.20	46.00	-25.1	9,284	-0.27%
2019/02/19	3	44.42	9	44.53	44.80	-6	9,157	-0.07%
2019/02/18	12	44.28	99	44.55	44.65	-87	9,236	-0.94%
2019/02/15	11	43.85	28	43.74	44.00	-17	9,092	-0.19%
2019/02/14	3	42.58	42	42.82	42.95	-39	8,790	-0.44%
2019/02/13	1	42.00	8	41.93	42.90	-7	8,705	-0.08%
2019/02/12	11	41.68	26	41.70	41.70	-15	8,571	-0.17%
2019/02/11	2	40.35	5	40.64	40.75	-3	8,450	-0.04%
2019/01/30	6	40.23	2	40.15	40.15	4	8,432	0.05%
2019/01/29	1	39.85	1	40.05	40.25	0	8,408	0.00%
2019/01/28	21	40.24	10	40.30	40.30	11	8,391	0.13%
2019/01/25	20	40.10	3	40.28	40.00	17	8,403	0.20%
2019/01/24	40	40.21	2	41.00	39.95	38	8,410	0.45%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/21	7	40.47	0	0.00	40.40	7	8,351	0.08%
2019/01/18	10	39.95	7	39.90	39.80	3	8,403	0.04%
2019/01/17	16	40.05	4	40.14	39.85	12	8,447	0.14%
2019/01/16	2	39.95	0	0.00	39.70	2	8,393	0.02%
2019/01/15	3	39.20	5	39.54	39.80	-2	8,382	-0.02%
2019/01/14	1	39.00	2	39.00	38.90	-1	8,399	-0.01%
2019/01/10	0	0.00	5	39.60	40.15	-5	8,360	-0.06%
2019/01/09	4	40.05	3	40.17	39.80	1	8,352	0.01%
2019/01/08	8	41.09	3	41.20	40.85	5	8,174	0.06%
2019/01/07	8.1	39.72	15	40.62	41.15	-6.9	8,064	-0.09%
2019/01/04	2	38.48	0	0.00	39.20	2	7,973	0.03%
2019/01/03	13	38.93	1	38.75	38.65	12	7,928	0.15%
2019/01/02	7	40.24	4	39.99	39.40	3	7,860	0.04%
2018/12/28	10	40.21	2	39.98	40.20	8	7,801	0.10%
2018/12/27	19	42.08	11	41.33	40.45	8	7,688	0.10%
2018/12/26	31	43.45	10	42.38	41.30	21	7,361	0.29%
2018/12/25	7	43.39	18	43.81	44.90	-11	6,817	-0.16%
2018/12/24	23	42.17	27	41.71	43.55	-4	6,266	-0.06%
2018/12/22	11	39.94	0	0.00	39.70	11	5,869	0.19%
2018/12/21	2	38.83	16	38.99	38.75	-14	5,801	-0.24%
2018/12/19	1	38.50	10	38.55	38.10	-9	5,469	-0.16%
2018/12/18	0	0.00	4	38.10	37.85	-4	5,439	-0.07%
2018/12/17	4	37.93	0	0.00	37.75	4	5,397	0.07%
2018/12/14	7	38.07	0	0.00	38.15	7	5,426	0.13%
2018/12/13	1	39.10	0	0.00	38.70	1	5,354	0.02%
2018/12/12	1	39.10	0	0.00	39.05	1	5,307	0.02%
2018/12/11	7	39.79	0	0.00	39.00	7	5,259	0.13%
2018/12/10	0	0.00	5	40.40	40.80	-5	5,168	-0.10%
2018/12/07	10	39.95	1	40.10	40.05	9	5,145	0.17%
2018/12/05	2	40.53	2	41.08	40.95	0	5,118	0.00%
2018/12/04	5	42.20	6	41.22	41.70	-1	5,152	-0.02%
2018/12/03	15	40.25	4	40.38	41.10	11	5,077	0.22%
2018/11/30	5	38.75	0	0.00	38.85	5	4,964	0.10%
2018/11/28	0	0.00	2	38.93	39.40	-2	4,733	-0.04%
2018/11/27	1	37.15	0	0.00	37.15	1	4,594	0.02%
2018/11/26	1	37.00	0	0.00	37.90	1	4,559	0.02%
2018/11/22	4	37.30	9	38.14	38.00	-5	4,684	-0.11%
2018/11/21	9	37.02	2	36.90	37.05	7	4,700	0.15%
2018/11/20	1	38.00	1	38.00	38.25	0	4,633	0.00%
2018/11/19	10	38.43	0	0.00	39.20	10	4,569	0.22%
2018/11/16	16	38.45	25	37.14	38.50	-9	4,576	-0.20%
2018/11/15	4	38.20	0	0.00	38.30	4	4,481	0.09%
2018/11/13	0	0.00	1	40.20	40.40	-1	4,610	-0.02%
2018/11/12	10	41.82	4	41.59	41.45	6	4,841	0.12%
2018/11/09	1	41.20	0	0.00	41.55	1	4,917	0.02%
2018/11/08	0	0.00	1	41.30	41.30	-1	5,188	-0.02%
2018/11/07	1	42.10	20	42.20	42.00	-19	5,234	-0.36%
2018/11/02	2	43.50	0	0.00	42.05	2	5,347	0.04%
2018/11/01	20	40.75	5	41.81	42.50	15	5,348	0.28%
2018/10/31	0	0.00	1	40.40	40.45	-1	5,354	-0.02%
2018/10/30	1	38.75	0	0.00	39.00	1	5,361	0.02%
2018/10/29	2	40.80	0	0.00	39.90	2	5,366	0.04%
2018/10/26	0	0.00	1	40.00	40.20	-1	5,447	-0.02%
2018/10/25	4	38.29	1	38.00	39.00	3	5,461	0.05%
2018/10/24	1	38.50	1	38.25	38.45	0	5,452	0.00%
2018/10/23	2	39.55	0	0.00	39.10	2	5,492	0.04%
2018/10/22	1	39.25	0	0.00	39.45	1	5,610	0.02%
2018/10/18	1	40.85	0	0.00	40.65	1	6,136	0.02%
2018/10/17	4	42.08	1	41.70	40.65	3	6,369	0.05%
2018/10/16	2	41.90	0	0.00	41.70	2	6,429	0.03%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/12	0	0.00	1	42.30	42.50	-1	6,653	-0.02%
2018/10/11	9	41.81	0	0.00	41.70	9	6,817	0.13%
2018/10/09	1	46.20	0	0.00	46.30	1	6,766	0.01%
2018/10/05	1	45.75	0	0.00	46.15	1	6,728	0.01%
2018/10/02	2	48.95	1	49.20	48.80	1	6,824	0.01%
2018/09/26	3	48.20	0	0.00	48.20	3	7,165	0.04%
2018/09/21	3	48.93	0	0.00	48.60	3	7,166	0.04%
2018/09/20	4	48.70	0	0.00	48.60	4	7,211	0.06%
2018/09/19	0	0.00	2	50.90	49.90	-2	7,207	-0.03%
2018/09/18	1	50.00	0	0.00	50.00	1	7,229	0.01%
2018/09/14	0	0.00	4	51.30	51.90	-4	7,293	-0.05%
2018/09/12	1	49.50	0	0.00	49.20	1	7,430	0.01%
2018/09/10	21	48.49	2	48.20	48.95	19	7,595	0.25%
2018/09/07	11	50.00	0	0.00	49.70	11	7,645	0.14%
2018/09/06	1	51.70	0	0.00	51.70	1	7,630	0.01%
2018/09/05	1	53.00	1	52.30	52.30	0	7,654	0.00%
2018/09/03	100	52.82	12	52.93	52.00	88	7,880	1.12%
2018/08/31	2	51.50	1	52.20	52.40	1	7,971	0.01%
2018/08/30	17	51.64	0	0.00	51.30	17	8,074	0.21%
2018/08/29	3	53.23	61	53.02	53.00	-58	8,043	-0.72%
2018/08/28	3	53.80	8	54.06	53.70	-5	8,093	-0.06%
2018/08/27	3	52.70	1	52.80	52.80	2	8,079	0.02%
2018/08/24	20	51.40	0	0.00	51.50	20	8,111	0.25%
2018/08/23	17	51.44	2	51.75	51.90	15	8,243	0.18%
2018/08/22	2	51.95	0	0.00	51.30	2	8,319	0.02%
2018/08/21	2	52.05	5	52.16	52.00	-3	8,311	-0.04%
2018/08/20	1	49.25	17	49.59	49.00	-16	8,274	-0.19%
2018/08/17	46	50.87	2	51.85	50.30	44	8,296	0.53%
2018/08/16	1	53.20	7	53.20	53.20	-6	8,213	-0.07%
2018/08/15	6	54.65	5	55.10	54.40	1	8,285	0.01%
2018/08/14	1	56.40	1	56.30	56.40	0	8,167	0.00%
2018/08/13	2	54.55	0	0.00	54.80	2	8,390	0.02%
2018/08/10	1	57.80	1	57.50	57.20	0	8,745	0.00%
2018/08/08	1	57.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	1	57.50	0	0.00	57.60	1	9,430	0.01%
2018/08/06	5.3	58.23	11	58.21	58.20	-5.7	9,564	-0.06%
2018/08/03	12	59.16	11	58.92	58.90	1	9,636	0.01%
2018/08/02	17	59.88	0	0.00	58.80	17	9,871	0.17%
2018/08/01	0	0.00	1	61.60	61.40	-1	9,899	-0.01%
2018/07/31	1	61.20	3	61.27	61.40	-2	9,873	-0.02%
2018/07/30	19	61.46	20	60.66	60.30	-1	9,961	-0.01%
2018/07/27	3	63.07	3	63.10	62.70	0	9,989	0.00%
2018/07/26	9	64.62	1	63.40	63.40	8	9,945	0.08%
2018/07/25	27	66.01	19	65.96	66.30	8	9,752	0.08%
2018/07/24	1	62.10	2	61.15	62.40	-1	9,346	-0.01%
2018/07/23	1	58.00	1	57.70	57.70	0	9,108	0.00%
2018/07/20	6	59.52	2	58.60	58.00	4	9,078	0.04%
2018/07/19	3	61.53	2	61.00	61.10	1	8,995	0.01%
2018/07/18	3	62.63	6	62.75	62.80	-3	8,980	-0.03%
2018/07/17	1	59.00	1	59.40	59.50	0	8,875	0.00%
2018/07/12	4	58.98	0	0.00	58.20	4	9,086	0.04%
2018/07/11	3	63.10	0	0.00	62.60	3	9,133	0.03%
2018/07/10	1	62.90	2	62.90	62.70	-1	9,174	-0.01%
2018/07/09	1	61.60	0	0.00	61.60	1	9,201	0.01%
2018/07/06	0	0.00	1	65.00	64.20	-1	9,259	-0.01%
2018/07/05	4	63.60	0	0.00	63.70	4	9,486	0.04%
2018/07/04	1	67.70	0	0.00	67.70	1	9,449	0.01%
2018/07/03	4	65.65	1	65.70	65.00	3	9,552	0.03%
2018/07/02	1	67.20	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	1	67.30	67.40	-1	9,666	-0.01%
2018/06/28	1	66.60	1	66.90	65.30	0	9,593	0.00%
2018/06/27	0	0.00	5	68.48	68.20	-5	9,591	-0.05%
2018/06/26	1	66.60	2	67.65	68.00	-1	9,593	-0.01%
2018/06/25	1	67.80	1	67.60	67.90	0	9,618	0.00%
2018/06/22	2	67.70	0	0.00	67.50	2	9,587	0.02%
2018/06/21	2	71.80	1	73.90	71.60	1	9,489	0.01%
2018/06/20	10	74.35	2	73.50	73.60	8	9,533	0.08%
2018/06/19	0	0.00	3	76.43	76.50	-3	9,505	-0.03%
2018/06/15	10	74.50	10	75.10	73.90	0	9,390	0.00%
2018/06/14	1	76.70	1	77.50	75.10	0	9,317	0.00%
2018/06/13	1	76.50	1	77.30	76.60	0	9,411	0.00%
2018/06/12	4	76.80	1	76.80	77.20	3	9,510	0.03%
2018/06/11	0	0.00	3	76.30	77.50	-3	9,498	-0.03%
2018/06/08	1	74.50	3	75.70	74.50	-2	9,390	-0.02%
2018/06/07	13	74.42	4	75.13	74.30	9	9,394	0.10%
2018/06/06	0	0.00	12	76.18	76.40	-12	9,451	-0.13%
2018/06/05	5	76.40	3	79.60	76.20	2	9,464	0.02%
2018/06/04	4	79.53	1	78.80	78.80	3	9,714	0.03%
2018/06/01	0	0.00	2	80.30	79.90	-2	9,873	-0.02%
2018/05/31	13	80.74	17	80.14	79.10	-4	9,878	-0.04%
2018/05/30	15	78.93	0	0.00	78.60	15	9,870	0.15%
2018/05/29	1	81.30	5	81.70	80.80	-4	9,810	-0.04%
2018/05/28	14	83.14	13	81.85	82.20	1	9,801	0.01%
2018/05/25	13	83.90	2	85.00	83.50	11	9,755	0.11%
2018/05/24	1	85.00	0	0.00	86.40	1	9,690	0.01%
2018/05/23	4	88.93	14	88.12	87.50	-10	9,635	-0.10%
2018/05/22	8	87.80	3	87.50	88.80	5	9,591	0.05%
2018/05/21	15	87.30	27	87.58	86.30	-12	9,635	-0.12%
2018/05/18	36	83.96	38	84.74	85.20	-2	9,483	-0.02%
2018/05/17	13	79.75	26	78.07	80.60	-13	9,237	-0.14%
2018/05/16	25	78.31	1	80.60	75.60	24	9,016	0.27%
2018/05/15	11	76.28	6	77.28	79.10	5	8,824	0.06%
2018/05/14	8	76.29	19	76.96	77.50	-11	8,869	-0.12%
2018/05/11	1	74.30	7	74.89	75.90	-6	8,772	-0.07%
2018/05/10	11	75.45	18	75.88	76.00	-7	8,738	-0.08%
2018/05/09	2	71.80	6.9	71.44	71.90	-4.9	8,561	-0.06%
2018/05/08	2	70.20	1	70.50	69.60	1	8,500	0.01%
2018/05/07	14	71.09	10	70.98	71.60	4	8,561	0.05%
2018/05/04	7	69.09	3	68.43	69.30	4	8,656	0.05%
2018/05/03	0	0.00	1	66.80	66.30	-1	8,631	-0.01%
2018/04/30	0	0.00	2	63.70	65.40	-2	9,013	-0.02%
2018/04/27	1	63.80	0	0.00	63.90	1	9,098	0.01%
2018/04/26	7	64.40	11	64.01	63.50	-4	9,209	-0.04%
2018/04/25	3	64.53	5	64.50	64.50	-2	9,162	-0.02%
2018/04/24	9	64.72	9	65.22	65.90	0	9,217	0.00%
2018/04/23	0	0.00	5	64.80	65.40	-5	9,242	-0.05%
2018/04/20	7	64.76	1	64.70	64.50	6	9,316	0.06%
2018/04/19	3	67.37	6	67.63	67.10	-3	9,236	-0.03%
2018/04/18	5	66.94	3	67.33	67.00	2	9,337	0.02%
2018/04/17	7	66.03	3	66.00	65.80	4	9,534	0.04%
2018/04/16	5	67.14	0	0.00	66.70	5	9,561	0.05%
2018/04/13	7	70.80	9	69.59	69.50	-2	9,646	-0.02%
2018/04/12	11	71.52	2	71.55	71.20	9	9,783	0.09%
2018/04/11	3	72.07	28	71.88	73.20	-25	9,756	-0.26%
2018/04/10	14	68.90	6	68.52	67.80	8	9,676	0.08%
2018/04/09	14	70.73	17	71.41	70.00	-3	9,651	-0.03%
2018/04/03	8	68.78	3	69.13	68.50	5	9,496	0.05%
2018/04/02	5	68.58	8	68.74	67.70	-3	9,481	-0.03%
2018/03/31	0	0.00	1	67.00	66.80	-1	9,370	-0.01%
2018/03/30	5	67.62	5	66.90	66.10	0	9,371	0.00%
2018/03/29	2	67.60	1	67.70	67.90	1	9,346	0.01%
2018/03/28	1	67.50	0	0.00	66.80	1	9,330	0.01%
2018/03/27	4	68.18	3	68.03	67.60	1	9,274	0.01%
2018/03/26	6	66.73	6	67.35	67.30	0	9,309	0.00%
2018/03/23	1	66.20	11	66.75	66.60	-10	9,455	-0.11%
2018/03/22	4	66.73	6	66.27	66.00	-2	9,397	-0.02%
2018/03/21	0	0.00	2	66.90	66.70	-2	9,471	-0.02%
2018/03/20	1	67.30	1	67.00	67.20	0	9,688	0.00%
2018/03/19	6	67.48	2.1	67.10	66.90	4	9,804	0.04%
2018/03/16	6	66.58	2	67.70	69.10	4	9,671	0.04%
2018/03/15	2	67.60	7	68.10	67.70	-5	9,560	-0.05%
2018/03/14	4	66.63	1	66.80	66.30	3	9,556	0.03%
2018/03/13	3	66.73	1	66.30	66.30	2	9,590	0.02%
2018/03/12	7	67.13	1.1	66.91	66.60	5.9	9,519	0.06%
2018/03/09	2	69.70	0	0.00	69.40	2	9,414	0.02%
2018/03/08	16	74.39	23	73.64	72.40	-7	9,334	-0.08%
2018/03/07	14	72.04	15	71.85	72.70	-1	8,991	-0.01%
2018/03/06	5	69.50	1	69.10	69.30	4	8,905	0.04%
2018/03/05	3	69.67	2	70.50	69.90	1	8,961	0.01%
2018/03/02	2	68.80	2	68.45	68.10	0	8,984	0.00%
2018/03/01	3	69.77	1	69.20	70.80	2	9,006	0.02%
2018/02/27	6	70.80	7	72.29	70.30	-1	8,924	-0.01%
2018/02/26	7	72.64	32	72.57	72.60	-25	8,835	-0.28%
2018/02/23	2	72.75	2	74.55	72.10	0	8,758	0.00%
2018/02/22	8	72.70	21	72.61	72.50	-13	8,743	-0.15%
2018/02/21	20	71.27	8	72.19	74.10	12	8,709	0.14%
2018/02/12	4	67.75	2.1	68.12	67.40	1.9	8,591	0.02%
2018/02/09	10	67.26	8	66.93	66.30	2	8,509	0.02%
2018/02/08	5	67.76	0	0.00	67.00	5	8,355	0.06%
2018/02/07	3	67.07	4	67.10	66.00	-1	8,327	-0.01%
2018/02/06	5	63.96	9	65.03	64.70	-4	8,225	-0.05%
2018/02/05	7	69.94	2.2	68.57	69.00	4.8	8,162	0.06%
2018/02/02	3	73.91	5	73.90	74.40	-2	8,218	-0.02%
2018/02/01	1	71.70	5	73.12	71.70	-4	8,375	-0.05%
2018/01/31	4	73.43	4	73.25	72.70	0	8,392	0.00%
2018/01/30	1	73.10	8	73.23	74.20	-7	8,342	-0.08%
2018/01/29	30	74.29	19	74.91	75.00	11	8,311	0.13%
2018/01/26	6	70.77	7	70.69	70.40	-1	8,146	-0.01%
2018/01/25	10	72.22	21	72.28	72.80	-11	8,089	-0.14%
2018/01/24	40	71.17	25	71.72	70.30	15	8,017	0.19%
2018/01/23	4	67.35	4	68.13	67.00	0	7,896	0.00%
2018/01/22	3	66.93	4	66.15	67.30	-1	7,883	-0.01%
2018/01/18	1	65.50	1	64.70	64.20	0	7,966	0.00%
2018/01/17	19	64.34	13	64.92	65.20	6	8,030	0.07%
2018/01/16	4	64.95	4	63.95	63.00	0	8,226	0.00%
2018/01/15	1	63.90	2	63.40	63.30	-1	8,247	-0.01%
2018/01/11	16.1	64.92	25	66.69	68.00	-8.9	8,023	-0.11%
2018/01/10	2	63.50	2	61.80	61.90	0	7,768	0.00%
2018/01/09	3	62.07	2	62.05	61.50	1	7,634	0.01%
2018/01/08	2	59.03	45	60.82	61.00	-43	7,466	-0.58%
2018/01/05	8	58.16	0	0.00	58.20	8	7,233	0.11%
2018/01/04	23	57.88	6	57.63	59.20	17	7,106	0.24%
2018/01/03	7	55.30	12	53.94	55.30	-5	6,888	-0.07%
2018/01/02	4	53.03	1.1	53.75	52.80	3	6,782	0.04%