技嘉 (2376)-元大-桃興券商分點個股進出

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
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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－元大-桃興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	13.3	320.95	26.3	316.63	317.00	-13	16,910	-0.08%
2024/05/22	7	329.07	1	328.50	328.50	6	17,111	0.04%
2024/05/21	2.2	327.95	6.9	329.55	330.00	-4.6	17,541	-0.03%
2024/05/20	33.3	328.99	22.6	327.72	325.00	10.7	17,657	0.06%
2024/05/17	47.1	320.58	51.1	323.88	322.50	-3.9	17,899	-0.02%
2024/05/16	8	315.50	8.1	314.74	314.50	-0.1	17,937	0.00%
2024/05/15	9.2	313.35	27	311.65	311.00	-17.8	18,425	-0.10%
2024/05/14	29.4	317.98	6.1	317.68	320.00	23.3	18,814	0.12%
2024/05/13	6.7	314.70	24.1	313.46	313.00	-17.4	19,032	-0.09%
2024/05/10	3.2	304.03	2	307.25	307.00	1.2	19,496	0.01%
2024/05/09	4	311.50	5	311.10	310.00	-1	19,704	-0.01%
2024/05/08	25	314.39	22.1	315.32	311.50	2.9	19,933	0.01%
2024/05/07	13.5	300.94	15.4	304.54	312.00	-1.9	20,004	-0.01%
2024/05/06	15.1	290.98	10	291.86	292.00	5.1	19,941	0.03%
2024/05/03	23.1	293.51	24	287.94	286.00	-0.9	20,066	0.00%
2024/05/02	4.2	288.56	1	288.50	288.50	3.2	20,359	0.02%
2024/04/30	4	299.38	6	299.67	299.00	-2	20,433	-0.01%
2024/04/29	1	301.49	4.2	300.91	301.00	-3.2	20,774	-0.02%
2024/04/26	11.3	297.57	6.1	299.59	295.50	5.3	21,500	0.02%
2024/04/25	5.3	291.01	2	290.50	290.50	3.3	21,841	0.01%
2024/04/24	5.1	292.91	2	294.00	299.50	3.1	21,890	0.01%
2024/04/23	2.2	283.91	0.1	285.50	281.00	2.1	21,915	0.01%
2024/04/22	7.3	285.98	1	283.55	282.50	6.3	21,890	0.03%
2024/04/19	7.6	294.61	3.8	295.20	292.50	3.8	21,857	0.02%
2024/04/18	4.1	303.75	4	304.00	302.00	0.1	21,884	0.00%
2024/04/17	2.1	303.55	3	306.33	308.00	-0.9	22,149	0.00%
2024/04/16	9.3	301.71	6	301.76	302.00	3.2	22,111	0.01%
2024/04/15	13.5	304.71	7	302.22	302.00	6.5	22,218	0.03%
2024/04/12	9.2	320.01	2	322.48	318.00	7.2	22,071	0.03%
2024/04/11	4.1	320.96	15	319.73	320.50	-10.9	22,015	-0.05%
2024/04/10	53.6	340.47	20.1	323.24	320.00	33.4	21,964	0.15%
2024/04/09	23.1	337.90	10.2	339.64	335.00	12.9	21,664	0.06%
2024/04/08	17.5	326.11	50	333.67	340.00	-32.6	21,721	-0.15%
2024/04/03	7.2	315.54	15	315.43	317.50	-7.8	21,494	-0.04%
2024/04/02	16.2	315.03	29.1	315.74	317.00	-12.9	21,370	-0.06%
2024/04/01	24	316.79	12.4	319.08	318.50	11.6	21,222	0.05%
2024/03/29	24	316.73	27.4	319.05	316.00	-3.4	21,146	-0.02%
2024/03/28	14.1	310.96	10	311.60	313.00	4.1	20,885	0.02%
2024/03/27	20.8	306.96	11	306.82	310.00	9.8	20,888	0.05%
2024/03/26	15	305.17	10.1	306.27	304.50	4.9	20,952	0.02%
2024/03/25	14.5	306.66	9	307.94	306.00	5.5	20,978	0.03%
2024/03/22	55.5	299.45	33.3	300.27	303.00	22.2	21,011	0.11%
2024/03/21	14.5	292.61	22.1	290.48	291.00	-7.5	20,568	-0.04%
2024/03/20	20.1	301.30	6.5	300.58	295.00	13.6	20,540	0.07%
2024/03/19	6.2	307.59	7	306.71	305.00	-0.8	20,591	0.00%
2024/03/18	11	309.32	7.8	310.27	310.50	3.2	20,605	0.02%
2024/03/15	17.2	313.23	18.1	313.08	313.00	-0.8	20,670	0.00%
2024/03/14	8.6	319.05	17.2	321.52	317.50	-8.6	20,584	-0.04%
2024/03/13	18	331.92	4.1	339.90	328.00	13.9	20,968	0.07%
2024/03/12	10	358.95	13	360.69	355.00	-3.1	20,947	-0.01%
2024/03/11	9.2	364.44	11.1	366.97	360.00	-1.8	21,071	-0.01%
2024/03/08	18.2	365.54	23.2	366.21	358.00	-5	20,879	-0.02%
2024/03/07	18.1	362.92	7.1	361.49	359.00	11.1	20,680	0.05%
2024/03/06	8.1	363.45	5.1	365.70	362.50	3	20,673	0.01%
2024/03/05	6.1	360.49	9.2	360.23	361.50	-3.1	20,875	-0.01%
2024/03/04	27.1	368.07	18.6	360.25	354.50	8.5	20,978	0.04%
2024/03/01	7.2	353.70	17.1	355.86	361.00	-9.8	20,553	-0.05%
2024/02/29	2.2	342.11	2	343.50	345.00	0.2	20,268	0.00%
2024/02/27	24.4	333.50	17	335.41	334.00	7.4	20,072	0.04%
2024/02/26	7.3	335.05	8.5	336.73	335.00	-1.2	20,034	-0.01%
2024/02/23	11.5	351.76	7.3	347.06	342.50	4.2	20,105	0.02%
2024/02/22	46.3	356.49	26	349.62	347.00	20.3	20,284	0.10%
2024/02/21	2.2	346.71	4.2	351.93	347.50	-1.9	19,874	-0.01%
2024/02/20	9.7	356.20	6	357.91	357.00	3.7	19,790	0.02%
2024/02/19	9.3	371.16	7	372.36	366.50	2.3	19,592	0.01%
2024/02/16	16.6	385.13	14.9	379.60	381.00	1.8	19,637	0.01%
2024/02/15	3.2	360.79	13.7	369.65	370.50	-10.4	19,260	-0.05%
2024/02/05	17.3	338.97	20.2	339.66	337.00	-2.9	18,948	-0.02%
2024/02/02	20.2	333.78	20.8	331.26	333.00	-0.7	18,947	0.00%
2024/02/01	7	305.71	4.2	308.88	313.50	2.8	18,987	0.01%
2024/01/31	12.3	308.06	38	304.96	309.00	-25.7	19,098	-0.13%
2024/01/30	8	306.80	11.2	304.47	305.00	-3.2	19,085	-0.02%
2024/01/29	0.3	294.03	2.3	292.13	295.00	-2	19,111	-0.01%
2024/01/26	4.2	286.99	5	283.90	284.00	-0.8	19,311	0.00%
2024/01/25	26.8	295.44	7.1	293.04	292.00	19.6	19,532	0.10%
2024/01/24	3	294.17	21.2	294.27	293.50	-18.2	19,400	-0.09%
2024/01/23	16.2	293.65	24.1	292.83	291.00	-7.9	19,559	-0.04%
2024/01/22	12	288.75	18.3	292.69	297.50	-6.3	19,345	-0.03%
2024/01/19	5.1	268.70	11	265.21	270.50	-5.9	18,793	-0.03%
2024/01/18	5.1	251.77	2	253.00	256.00	3.1	18,715	0.02%
2024/01/17	6	262.58	6.2	260.83	257.00	-0.2	18,829	0.00%
2024/01/16	2.1	260.50	1	261.50	261.50	1.1	18,890	0.01%
2024/01/15	13	265.99	10	260.50	260.50	3	19,056	0.02%
2024/01/12	2.5	260.56	2	263.00	262.00	0.5	19,319	0.00%
2024/01/11	5	257.71	18.7	258.11	263.00	-13.7	19,423	-0.07%
2024/01/10	6	247.50	4	248.63	247.50	2	19,718	0.01%
2024/01/09	4	252.00	9.2	252.60	252.00	-5.2	19,960	-0.03%
2024/01/08	1	242.99	0	0.00	241.50	1	19,988	0.01%
2024/01/05	10.4	245.04	1	243.07	243.00	9.4	20,430	0.05%
2024/01/04	6	249.58	4	247.50	247.00	2	20,781	0.01%
2024/01/03	24.2	249.54	18.2	248.24	247.50	6	21,367	0.03%
2024/01/02	29.2	257.86	23.2	254.12	255.00	6	21,383	0.03%
2023/12/29	5	267.40	5	268.09	266.00	0	21,203	0.00%
2023/12/28	2	266.00	18	266.36	265.50	-16	21,225	-0.08%
2023/12/27	4.1	263.39	11	264.05	264.00	-6.9	21,380	-0.03%
2023/12/26	2	262.25	5	263.20	264.00	-3	21,804	-0.01%
2023/12/25	4.1	262.50	7	262.86	263.50	-3	22,253	-0.01%
2023/12/22	4	263.25	3.1	263.15	259.00	1	22,547	0.00%
2023/12/21	5.4	260.64	6	260.09	262.00	-0.6	22,777	0.00%
2023/12/20	4.1	263.11	5.4	261.75	261.50	-1.3	23,024	-0.01%
2023/12/19	6	258.58	6	258.92	260.00	0	23,341	0.00%
2023/12/18	5	256.60	3	258.50	255.50	2	23,623	0.01%
2023/12/15	5	255.60	2.1	255.86	254.00	2.9	24,052	0.01%
2023/12/14	4.3	257.34	10.3	257.54	257.50	-6	24,102	-0.02%
2023/12/13	16.1	253.12	12	251.42	250.00	4.1	24,239	0.02%
2023/12/12	10	252.70	7.2	253.49	250.50	2.9	24,357	0.01%
2023/12/11	9.4	255.32	5.1	257.57	251.50	4.4	24,544	0.02%
2023/12/08	23.5	265.98	20.5	264.35	258.50	3.1	24,567	0.01%
2023/12/07	20	252.40	25.3	254.52	259.50	-5.3	24,442	-0.02%
2023/12/06	8	240.13	23.6	241.29	243.50	-15.6	24,601	-0.06%
2023/12/05	9.4	229.92	3	233.67	228.50	6.4	24,768	0.03%
2023/12/04	10.1	240.20	2.3	242.13	236.00	7.9	25,017	0.03%
2023/12/01	11.2	246.33	8	247.13	246.00	3.2	25,087	0.01%
2023/11/30	3.1	246.23	8	248.81	250.00	-5	25,309	-0.02%
2023/11/29	10.1	242.81	16	243.66	243.50	-6	25,290	-0.02%
2023/11/28	1	232.00	3.4	235.12	235.00	-2.4	25,443	-0.01%
2023/11/27	8.1	230.33	11	232.27	230.00	-3	26,463	-0.01%
2023/11/24	4	234.00	4	235.25	232.00	0	26,978	0.00%
2023/11/22	14	235.79	3	234.00	233.50	11	27,809	0.04%
2023/11/21	18.4	241.16	22.4	243.34	244.00	-4	27,996	-0.01%
2023/11/20	6	232.00	12	232.13	233.00	-6	28,514	-0.02%
2023/11/17	4.2	230.55	4	232.13	230.50	0.2	28,784	0.00%
2023/11/16	7.2	231.18	9	233.72	233.00	-1.8	29,414	-0.01%
2023/11/15	12.2	232.32	15	236.57	228.50	-2.8	29,340	-0.01%
2023/11/14	4.6	227.96	7.1	228.90	229.50	-2.5	29,350	-0.01%
2023/11/13	24.1	228.31	8	230.13	225.50	16.1	29,605	0.05%
2023/11/10	16	226.62	11	227.50	230.50	5	29,695	0.02%
2023/11/09	26.2	229.64	34	230.79	231.00	-7.8	29,822	-0.03%
2023/11/08	12.7	225.96	13.7	226.19	224.50	-1	29,683	0.00%
2023/11/07	15	218.17	16	219.72	220.50	-1	29,783	0.00%
2023/11/06	16.2	218.65	16	218.72	220.00	0.2	30,121	0.00%
2023/11/03	13.5	225.31	9	226.44	220.50	4.5	30,274	0.01%
2023/11/02	16	229.47	11	230.18	226.50	5	30,540	0.02%
2023/11/01	5.1	218.51	3	218.15	221.00	2	30,490	0.01%
2023/10/31	10.2	225.95	9	221.44	217.50	1.2	30,708	0.00%
2023/10/30	5.4	233.70	5	234.20	232.50	0.4	30,679	0.00%
2023/10/27	17.3	235.79	19	236.29	235.50	-1.7	30,856	-0.01%
2023/10/26	11.2	234.33	9	233.33	232.00	2.2	31,051	0.01%
2023/10/25	6	245.50	2	248.00	245.50	4	31,115	0.01%
2023/10/24	11	242.50	11	244.18	247.00	0	31,257	0.00%
2023/10/23	9.2	242.72	7	241.93	239.00	2.2	31,608	0.01%
2023/10/20	10.8	239.51	13.1	239.80	241.50	-2.2	32,203	-0.01%
2023/10/19	8.2	242.43	5.4	245.18	243.00	2.8	32,573	0.01%
2023/10/18	30.8	252.40	13.5	249.50	246.00	17.3	33,002	0.05%
2023/10/17	27.6	265.10	14	265.21	261.50	13.6	32,569	0.04%
2023/10/16	10.4	266.90	7	268.79	265.50	3.4	32,685	0.01%
2023/10/13	16.9	272.91	10	272.30	271.00	6.9	33,080	0.02%
2023/10/12	6	283.67	10.5	283.20	284.50	-4.5	32,909	-0.01%
2023/10/11	25.7	289.26	12	283.75	274.00	13.7	33,130	0.04%
2023/10/06	7.1	292.51	3	289.67	289.50	4.1	33,267	0.01%
2023/10/05	5.3	286.75	5	287.70	288.00	0.3	33,634	0.00%
2023/10/04	7.4	286.55	6	285.00	287.50	1.4	33,823	0.00%
2023/10/03	14	290.18	5	289.81	290.00	9	34,036	0.03%
2023/10/02	14.3	291.34	13.2	293.85	290.00	1.1	34,069	0.00%
2023/09/28	24.1	286.13	19.6	282.82	281.50	4.5	33,874	0.01%
2023/09/27	10.2	280.45	13	280.85	284.50	-2.8	33,745	-0.01%
2023/09/26	12	278.63	13	279.12	275.50	-1	33,843	0.00%
2023/09/25	34.2	275.64	35	274.97	274.50	-0.9	33,822	0.00%
2023/09/22	30	270.97	35	273.81	279.00	-5	33,668	-0.01%
2023/09/21	33.2	265.34	30.4	262.88	268.50	2.8	33,359	0.01%
2023/09/20	17.1	262.92	25.1	263.18	263.50	-7.9	33,008	-0.02%
2023/09/19	21.3	258.59	16	255.16	253.50	5.3	32,760	0.02%
2023/09/18	14.6	259.42	6	262.96	260.00	8.6	32,765	0.03%
2023/09/15	4.2	273.04	4	273.38	271.50	0.2	32,493	0.00%
2023/09/14	15.1	277.24	16	278.22	278.00	-0.9	32,446	0.00%
2023/09/13	8.1	266.99	12	268.29	267.50	-3.9	32,186	-0.01%
2023/09/12	29.6	275.30	27	275.70	270.50	2.6	32,289	0.01%
2023/09/11	28.8	290.13	20.7	282.86	279.50	8.1	32,135	0.03%
2023/09/08	30.4	314.43	23	312.35	307.50	7.4	31,678	0.02%
2023/09/07	23.2	305.52	19.1	308.62	314.50	4.1	31,645	0.01%
2023/09/06	15	311.87	7	307.87	306.50	8	31,971	0.02%
2023/09/05	8	311.75	11	313.59	311.00	-3	32,151	-0.01%
2023/09/04	11.1	320.26	7	320.71	316.00	4.1	31,990	0.01%
2023/09/01	9	332.17	8	325.06	323.00	1	32,027	0.00%
2023/08/31	14	346.07	8	345.81	341.00	6	31,778	0.02%
2023/08/30	24	365.42	20	366.65	354.00	4	31,011	0.01%
2023/08/29	2	351.00	9.1	351.90	354.00	-7.1	31,023	-0.02%
2023/08/28	19	342.53	10.1	340.30	345.00	8.9	30,750	0.03%
2023/08/25	17.1	341.45	18	344.84	342.50	-0.9	30,385	0.00%
2023/08/24	30	352.63	33	356.15	354.00	-3	30,075	-0.01%
2023/08/23	20	332.95	18	333.64	334.50	2	29,494	0.01%
2023/08/22	14	334.57	40.6	335.37	335.50	-26.6	30,070	-0.09%
2023/08/21	8.1	313.85	10	310.70	310.50	-2	29,770	-0.01%
2023/08/18	19.2	325.34	7	311.36	312.00	12.2	29,911	0.04%
2023/08/17	17	328.41	15	333.76	331.00	2	29,649	0.01%
2023/08/16	11	319.50	12	317.29	334.50	-1	29,316	0.00%
2023/08/15	3	311.67	14	315.18	316.00	-11	29,189	-0.04%
2023/08/14	24	290.08	19	291.74	296.00	5	29,144	0.02%
2023/08/11	18	301.86	26	303.02	300.50	-8	29,103	-0.03%
2023/08/10	27	304.19	17	299.50	296.00	10	28,971	0.03%
2023/08/09	31	335.24	33.6	340.44	328.50	-2.6	28,392	-0.01%
2023/08/08	28.1	342.71	18.4	338.44	333.50	9.7	27,833	0.03%
2023/08/07	3	323.17	3.1	332.72	336.50	-0.1	27,317	0.00%
2023/08/04	6	310.56	6.3	307.43	306.00	-0.3	27,098	0.00%
2023/08/02	8.4	306.74	9	299.17	297.00	-0.6	26,783	0.00%
2023/08/01	19.1	315.66	19.2	317.88	319.00	-0.2	26,423	0.00%
2023/07/31	27.4	344.90	23	318.09	314.00	4.4	26,171	0.02%
2023/07/28	27.1	339.51	27.3	341.32	347.50	-0.3	25,871	0.00%
2023/07/27	8	340.69	10	336.49	332.00	-2	25,518	-0.01%
2023/07/26	19.1	337.49	15.1	341.90	333.00	4.1	25,212	0.02%
2023/07/25	29.1	371.04	24	362.51	352.50	5	24,586	0.02%
2023/07/24	37	334.41	55.1	341.72	354.50	-18.1	23,766	-0.08%
2023/07/21	33	318.67	40.6	316.69	322.50	-7.6	23,010	-0.03%
2023/07/20	8	303.44	7	303.57	305.00	1	22,300	0.00%
2023/07/19	16	311.66	11.4	304.25	298.50	4.6	22,068	0.02%
2023/07/18	21.3	299.83	24.2	304.00	312.50	-2.8	21,625	-0.01%
2023/07/17	11	294.14	9	296.33	293.50	2	20,944	0.01%
2023/07/14	34.1	293.00	34.7	293.04	296.00	-0.6	20,668	0.00%
2023/07/13	45.4	319.97	36	318.85	295.50	9.4	20,034	0.05%
2023/07/12	34	295.12	44.1	298.35	304.00	-10	19,203	-0.05%
2023/07/11	13	276.54	9	277.50	276.50	4	18,647	0.02%
2023/07/10	22	271.18	24.1	271.52	273.50	-2.1	18,304	-0.01%
2023/07/07	9.1	259.14	13	262.81	261.00	-4	17,909	-0.02%
2023/07/06	14	265.61	12.1	264.88	264.00	2	17,667	0.01%
2023/07/05	29.1	264.41	24	264.54	265.00	5.1	17,349	0.03%
2023/07/04	14	265.39	43	265.74	272.50	-29	16,996	-0.17%
2023/07/03	14	249.07	34	252.34	248.00	-20	16,641	-0.12%
2023/06/30	33	239.83	23.1	237.27	243.50	10	16,329	0.06%
2023/06/29	5.2	229.82	4	234.25	233.00	1.2	16,120	0.01%
2023/06/28	11.1	232.61	9	230.33	227.00	2.1	15,875	0.01%
2023/06/27	13	236.95	6	236.25	233.00	7	15,635	0.04%
2023/06/26	14	248.07	9.1	250.31	243.50	4.9	15,298	0.03%
2023/06/21	7	257.07	8	258.74	260.00	-1	15,061	-0.01%
2023/06/20	4	253.13	7	255.79	256.00	-3	14,909	-0.02%
2023/06/19	17	252.41	11	254.27	252.50	6	14,742	0.04%
2023/06/16	11.1	255.55	24.1	254.86	254.50	-12.9	14,558	-0.09%
2023/06/15	12	245.59	14.2	248.05	246.00	-2.1	14,123	-0.02%
2023/06/14	22.2	244.47	3.2	245.13	242.50	19	13,790	0.14%
2023/06/13	21	245.78	21.2	245.80	245.00	-0.2	13,545	0.00%
2023/06/12	48.6	248.08	52	248.85	243.00	-3.4	13,144	-0.03%
2023/06/09	16.2	234.42	75	237.89	240.50	-58.8	12,421	-0.47%
2023/06/08	14	220.50	9.3	220.40	219.00	4.7	11,937	0.04%
2023/06/07	14	217.96	20.1	221.55	224.50	-6	11,744	-0.05%
2023/06/06	14	208.75	14	210.57	209.00	0	11,416	0.00%
2023/06/05	14	204.55	18.5	207.35	211.50	-4.5	11,220	-0.04%
2023/06/02	30	201.57	43.9	203.14	203.00	-13.9	10,857	-0.13%
2023/06/01	5	187.60	2	189.00	190.50	3	10,204	0.03%
2023/05/31	19	184.68	10	184.90	186.50	9	9,895	0.09%
2023/05/30	4	185.00	1	182.00	184.50	3	9,695	0.03%
2023/05/29	21.1	186.41	16.1	184.77	186.00	5.1	9,462	0.05%
2023/05/26	38.5	187.91	38.2	188.46	185.00	0.3	9,012	0.00%
2023/05/25	3	179.00	16.2	181.27	180.00	-13.2	8,182	-0.16%
2023/05/24	6	163.17	13.4	164.67	165.00	-7.4	7,686	-0.10%
2023/05/23	1	161.00	1	159.50	160.00	0	7,391	0.00%
2023/05/22	0	0.00	0.1	161.50	161.50	-0.1	7,261	0.00%
2023/05/19	5	162.30	11	162.50	164.00	-6	7,143	-0.08%
2023/05/18	10	156.65	19.1	156.09	159.50	-9.1	6,904	-0.13%
2023/05/17	7	147.50	19.6	148.73	149.50	-12.6	6,508	-0.19%
2023/05/16	21.6	142.87	30.1	144.35	144.50	-8.5	6,089	-0.14%
2023/05/15	0.5	137.43	11	139.36	135.50	-10.5	5,715	-0.18%
2023/05/12	1.6	140.30	4.1	140.00	139.00	-2.5	5,663	-0.04%
2023/05/11	2.1	140.99	4	140.87	141.00	-1.9	5,621	-0.03%
2023/05/10	5	136.60	4	137.38	139.50	1	5,636	0.02%
2023/05/09	4	138.88	5	138.90	139.00	-1	5,615	-0.02%
2023/05/08	7	136.21	0	0.00	135.00	7	5,574	0.13%
2023/05/05	2	136.75	1	137.00	137.00	1	5,671	0.02%
2023/05/04	0	0.00	8	135.06	136.00	-8	5,687	-0.14%
2023/05/03	5	132.00	1	134.00	132.50	4	5,678	0.07%
2023/05/02	0	0.00	5	134.60	135.00	-5	5,777	-0.09%
2023/04/28	2	131.75	1	132.00	131.00	1	5,875	0.02%
2023/04/27	2	130.00	1	131.00	131.50	1	5,916	0.02%
2023/04/25	5	130.20	0	0.00	129.00	5	5,983	0.08%
2023/04/24	0	0.00	2	135.00	135.00	-2	5,966	-0.03%
2023/04/21	4	132.88	1.1	132.05	132.00	2.9	6,020	0.05%
2023/04/20	3	133.67	4	134.75	134.00	-1	6,069	-0.02%
2023/04/19	4	133.38	3	134.17	134.50	1	6,132	0.02%
2023/04/18	2	135.50	3.1	136.16	135.50	-1.1	6,115	-0.02%
2023/04/17	1	134.50	5	135.60	135.00	-4	6,169	-0.06%
2023/04/14	0	0.00	3.1	134.66	134.50	-3.1	6,224	-0.05%
2023/04/13	7	133.00	3	132.00	132.00	4	6,302	0.06%
2023/04/12	1	136.00	3	136.50	136.50	-2	6,266	-0.03%
2023/04/10	0	0.00	2	135.50	136.50	-2	6,250	-0.03%
2023/04/07	4.2	135.10	2	134.75	134.00	2.2	6,227	0.04%
2023/04/06	0	0.00	1.2	137.75	138.00	-1.2	6,239	-0.02%
2023/03/31	0	0.00	2	132.75	133.50	-2	6,146	-0.03%
2023/03/30	5	132.80	5.1	133.50	133.00	-0.1	6,240	0.00%
2023/03/29	2	128.50	2	129.25	130.00	0	6,253	0.00%
2023/03/28	0	0.00	2	126.50	128.00	-2	6,421	-0.03%
2023/03/27	4	127.88	2	128.50	128.00	2	6,570	0.03%
2023/03/24	0	0.00	2	129.25	129.00	-2	6,994	-0.03%
2023/03/23	15	123.93	11.6	124.31	126.00	3.4	7,530	0.05%
2023/03/22	0	0.00	9	122.17	123.50	-9	7,667	-0.12%
2023/03/21	2	119.50	3	119.67	120.00	-1	7,596	-0.01%
2023/03/20	2	118.00	5.3	119.22	120.00	-3.3	7,621	-0.04%
2023/03/17	5	117.60	0	0.00	118.50	5	7,610	0.07%
2023/03/16	1	119.50	1	121.00	119.50	0	7,638	0.00%
2023/03/15	5	119.50	15	119.50	119.00	-10	7,704	-0.13%
2023/03/14	4	116.88	0	0.00	117.50	4	7,723	0.05%
2023/03/13	13	117.96	6	119.00	118.50	7	7,758	0.09%
2023/03/10	1	118.00	1	119.50	120.00	0	7,731	0.00%
2023/03/09	1	120.00	8	119.06	119.00	-7	7,803	-0.09%
2023/03/08	6	116.92	0	0.00	117.00	6	7,802	0.08%
2023/03/07	0	0.00	1	119.00	119.50	-1	7,775	-0.01%
2023/03/06	1	118.50	1	118.50	118.50	0	7,823	0.00%
2023/03/02	1	118.00	1	119.00	120.00	0	8,078	0.00%
2023/03/01	2	118.25	2	120.00	120.50	0	8,133	0.00%
2023/02/24	10	120.70	7	123.07	119.00	3	8,196	0.04%
2023/02/23	1	120.50	9	120.94	120.50	-8	8,349	-0.10%
2023/02/21	1.1	115.55	2	115.75	116.50	-0.9	8,830	-0.01%
2023/02/20	5	116.60	0	0.00	116.50	5	9,029	0.06%
2023/02/17	5	117.80	0	0.00	117.50	5	9,090	0.06%
2023/02/16	7	120.36	8	121.19	121.00	-1	9,203	-0.01%
2023/02/15	1	118.50	6	119.75	119.00	-5	9,259	-0.05%
2023/02/14	2	117.50	3.1	118.82	119.00	-1.1	9,307	-0.01%
2023/02/13	1	117.50	1	117.50	117.50	0	9,392	0.00%
2023/02/10	1	117.50	0	0.00	117.00	1	9,518	0.01%
2023/02/09	3.4	118.76	2	118.25	117.00	1.4	9,760	0.01%
2023/02/08	7	120.79	9	121.61	120.00	-2	9,879	-0.02%
2023/02/07	1	119.50	2	119.50	119.50	-1	9,880	-0.01%
2023/02/06	1	115.50	7	116.00	116.00	-6	9,766	-0.06%
2023/02/03	8	114.69	1	115.00	114.50	7	9,695	0.07%
2023/02/01	1	117.00	1	116.50	117.00	0	9,610	0.00%
2023/01/31	5	116.90	3	120.66	115.50	2	9,642	0.02%
2023/01/30	0	0.00	19.1	119.00	119.50	-19.1	9,570	-0.20%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	2	113.50	4	114.38	113.50	-2	9,558	-0.02%
2023/01/13	1	113.50	3	113.83	114.00	-2	9,583	-0.02%
2023/01/11	7	113.29	1	114.50	114.50	6	10,011	0.06%
2023/01/10	2	113.25	2	114.00	114.50	0	10,444	0.00%
2023/01/09	2	113.00	1	113.50	113.50	1	10,464	0.01%
2023/01/05	1	114.00	1	111.00	110.50	0	10,448	0.00%
2023/01/04	1	111.50	3	110.50	112.00	-2	10,370	-0.02%
2023/01/03	1	110.00	9	110.06	111.00	-8	10,354	-0.08%
2022/12/30	0	0.00	8	106.94	106.50	-8	10,334	-0.08%
2022/12/29	2	104.50	8	106.75	107.50	-6	10,358	-0.06%
2022/12/27	2	105.50	1	106.00	106.00	1	10,486	0.01%
2022/12/26	10	106.85	9	106.22	105.00	1	10,496	0.01%
2022/12/23	1	105.50	2	106.00	106.50	-1	10,489	-0.01%
2022/12/22	2	103.50	2	105.00	105.00	0	10,577	0.00%
2022/12/21	2	100.75	1	100.50	101.00	1	10,486	0.01%
2022/12/20	12	103.25	4	104.38	100.00	8	10,440	0.08%
2022/12/19	1	103.50	2	105.50	103.00	-1	10,318	-0.01%
2022/12/16	18	108.00	2.1	107.56	107.00	15.9	10,187	0.16%
2022/12/15	18.1	113.53	38.1	114.43	114.00	-20	9,893	-0.20%
2022/12/14	7	106.50	6	107.08	107.00	1	9,425	0.01%
2022/12/13	2	101.50	2	103.50	102.50	0	9,380	0.00%
2022/12/09	1	103.98	0	0.00	102.50	1	9,695	0.01%
2022/12/08	1	101.00	0	0.00	102.50	1	9,983	0.01%
2022/12/07	2	99.80	4	100.75	101.00	-2	10,046	-0.02%
2022/12/06	5	104.20	1	105.50	103.50	4	10,246	0.04%
2022/12/05	11	109.14	0.1	109.50	108.00	10.9	10,310	0.11%
2022/12/02	0	0.00	0	111.00	111.00	0	10,365	0.00%
2022/12/01	0	0.00	7	111.50	112.50	-7	10,376	-0.07%
2022/11/30	5	108.00	0	0.00	108.00	5	10,259	0.05%
2022/11/29	1	108.50	3	108.33	108.00	-2	10,182	-0.02%
2022/11/25	1	110.50	5	110.70	107.50	-4	10,102	-0.04%
2022/11/24	1	107.00	0	0.00	107.00	1	9,830	0.01%
2022/11/22	0	0.00	1	107.00	107.00	-1	9,772	-0.01%
2022/11/21	5.1	109.20	1	109.50	108.00	4.1	9,725	0.04%
2022/11/18	4	109.25	18.3	111.81	113.00	-14.3	9,512	-0.15%
2022/11/17	4	106.00	4.1	106.34	107.00	-0.1	9,089	0.00%
2022/11/16	3	103.83	16.1	104.00	104.00	-13.1	8,886	-0.15%
2022/11/15	0	0.00	1	99.00	99.00	-1	8,682	-0.01%
2022/11/14	5	98.90	5	99.00	100.50	0	8,649	0.00%
2022/11/11	1	101.50	5	105.00	101.00	-4	8,571	-0.05%
2022/11/10	7	99.79	0.2	100.63	100.50	6.8	8,519	0.08%
2022/11/09	0	0.00	1.3	102.38	102.50	-1.3	8,495	-0.01%
2022/11/08	12	101.75	8	101.31	101.00	4	8,550	0.05%
2022/11/07	5.2	101.19	13.1	101.41	102.00	-7.9	8,528	-0.09%
2022/11/04	1	95.60	12.1	96.87	96.80	-11.1	8,287	-0.13%
2022/11/03	5.1	93.02	22.1	94.41	95.10	-17.1	8,107	-0.21%
2022/11/02	1	92.00	1	92.20	92.50	0	7,989	0.00%
2022/11/01	5	91.50	0.2	91.67	91.50	4.9	7,996	0.06%
2022/10/28	1	91.80	3	93.80	92.50	-2	8,131	-0.02%
2022/10/27	8	92.55	5	92.40	93.00	3	8,161	0.04%
2022/10/26	45	90.90	57	91.67	91.30	-12	8,133	-0.15%
2022/10/25	0.1	90.40	2	90.40	90.20	-1.9	8,121	-0.02%
2022/10/24	13	90.62	12	92.03	90.00	1	8,135	0.01%
2022/10/21	2	88.50	9.2	89.92	90.30	-7.2	8,075	-0.09%
2022/10/20	14	89.24	22.2	88.86	90.00	-8.2	8,092	-0.10%
2022/10/19	21.1	90.43	32.1	91.32	91.60	-11	8,056	-0.14%
2022/10/18	26	88.91	67.1	90.12	89.30	-41.1	7,844	-0.52%
2022/10/17	8.1	79.76	0	0.00	83.10	8.1	7,549	0.11%
2022/10/14	6	83.27	0	0.00	82.10	6	7,581	0.08%
2022/10/12	3	82.30	0	0.00	82.70	3	7,919	0.04%
2022/10/11	2	83.00	5	83.20	82.90	-3	7,973	-0.04%
2022/10/07	34.6	86.19	23	84.76	84.80	11.6	7,914	0.15%
2022/10/06	13	89.65	1	89.00	89.00	12	7,802	0.15%
2022/10/05	12	90.76	0	0.00	90.60	12	7,777	0.15%
2022/10/04	5	91.08	6	90.92	90.70	-1	7,749	-0.01%
2022/10/03	0	0.00	0.2	87.30	88.40	-0.2	7,675	0.00%
2022/09/30	12.1	87.67	10	88.50	88.30	2.1	7,713	0.03%
2022/09/29	0	0.00	15	89.30	88.90	-15	7,691	-0.20%
2022/09/28	2	87.85	1	89.60	88.40	1	7,664	0.01%
2022/09/27	17	88.42	0	0.00	89.00	17	7,667	0.22%
2022/09/26	0	0.00	1.1	90.11	89.20	-1.1	7,668	-0.01%
2022/09/23	1	94.00	1	93.30	92.20	0	7,904	0.00%
2022/09/22	1	93.00	1	93.00	93.00	0	7,956	0.00%
2022/09/21	4.1	90.45	2	91.70	90.00	2.1	7,830	0.03%
2022/09/20	18	93.39	1	93.10	93.20	17	7,646	0.22%
2022/09/19	30	95.28	33.1	94.86	95.30	-3.1	7,475	-0.04%
2022/09/16	23	94.66	24.1	95.26	93.70	-1.1	7,292	-0.02%
2022/09/15	8.1	95.06	15.1	95.30	95.50	-7	7,172	-0.10%
2022/09/14	4	91.93	3.2	91.73	91.00	0.8	6,920	0.01%
2022/09/13	28	94.20	38.5	93.22	92.90	-10.5	6,768	-0.15%
2022/09/12	3.2	90.73	8.1	90.82	91.10	-4.9	6,573	-0.07%
2022/09/08	0	0.00	4.1	85.74	86.20	-4.1	6,484	-0.06%
2022/09/07	1.2	80.47	0	0.00	80.30	1.2	6,467	0.02%
2022/09/06	4	81.88	3	81.30	81.20	1	6,615	0.02%
2022/09/05	0	0.00	2	83.90	83.50	-2	6,663	-0.03%
2022/09/02	1	85.20	0	0.00	85.10	1	6,708	0.01%
2022/09/01	2	83.60	0	0.00	83.90	2	6,762	0.03%
2022/08/29	0	0.00	167	83.89	84.80	-167	6,829	-2.45%	大賣/鉅額交易
2022/08/26	1	85.70	0	0.00	87.00	1	6,799	0.01%
2022/08/25	0	0.00	2	85.35	85.70	-2	6,768	-0.03%
2022/08/24	14	84.20	17	83.35	83.50	-3	6,749	-0.04%
2022/08/23	4	83.58	0	0.00	83.50	4	6,791	0.06%
2022/08/22	1	85.50	1	85.20	85.00	0	6,893	0.00%
2022/08/19	4	87.30	7.1	86.96	87.10	-3.1	6,903	-0.04%
2022/08/18	5.3	86.02	8	86.20	86.90	-2.7	6,890	-0.04%
2022/08/17	12	84.15	16	85.07	85.30	-4	6,838	-0.06%
2022/08/16	6	83.80	20	84.26	83.60	-14	6,825	-0.21%
2022/08/15	8.1	84.18	15.3	84.89	85.20	-7.2	6,797	-0.11%
2022/08/12	13.2	82.52	5	81.92	82.80	8.2	6,669	0.12%
2022/08/11	0	0.00	1	80.50	80.30	-1	6,549	-0.02%
2022/08/10	0	79.50	1	79.30	79.30	-1	6,543	-0.01%
2022/08/09	3.2	79.49	0	0.00	79.90	3.2	6,553	0.05%
2022/08/08	3.2	79.66	0	0.00	79.70	3.2	6,590	0.05%
2022/08/05	6.1	80.47	2	80.40	80.60	4.1	6,588	0.06%
2022/08/04	13.3	80.40	17	79.51	79.60	-3.7	6,598	-0.06%
2022/08/03	33	92.16	0	0.00	92.30	33	6,507	0.51%
2022/08/02	1	92.40	14	92.21	92.20	-13	6,427	-0.20%
2022/08/01	1	91.70	8	92.66	93.30	-7	6,343	-0.11%
2022/07/29	3	91.37	1	91.20	91.40	2	6,304	0.03%
2022/07/28	16	92.18	17	90.73	90.70	-1	6,307	-0.02%
2022/07/27	18	90.03	15	90.23	91.00	3	6,285	0.05%
2022/07/26	23.1	91.66	21	90.33	89.80	2.1	6,222	0.03%
2022/07/25	2	94.00	1.1	94.05	94.00	0.9	6,130	0.01%
2022/07/22	22	96.26	11	95.95	95.30	11	6,050	0.18%
2022/07/21	11	97.05	6.2	97.31	97.90	4.8	5,927	0.08%
2022/07/20	7.1	95.84	3.4	96.81	96.80	3.7	5,880	0.06%
2022/07/19	6.1	94.40	10.2	94.19	93.80	-4.2	5,812	-0.07%
2022/07/18	2	89.95	5.4	90.62	91.80	-3.4	5,674	-0.06%
2022/07/15	1	87.30	0.1	87.70	87.40	0.9	5,653	0.02%
2022/07/13	1	86.20	4	85.93	86.00	-3	5,840	-0.05%
2022/07/12	4	83.58	2	83.35	83.40	2	5,872	0.03%
2022/07/11	3	88.53	0	0.00	87.50	3	5,853	0.05%
2022/07/08	0	0.00	1	88.50	89.30	-1	5,914	-0.02%
2022/07/07	1.1	84.98	2	84.45	86.70	-0.9	5,950	-0.02%
2022/07/06	0	0.00	16	87.66	86.00	-16	6,044	-0.26%
2022/07/05	1	85.00	0	0.00	86.20	1	6,044	0.02%
2022/07/04	17	82.79	16	82.88	83.40	1	6,076	0.02%
2022/07/01	12.1	83.50	0	0.00	81.50	12.1	6,107	0.20%
2022/06/30	5.3	90.16	0.2	89.70	88.70	5.1	5,859	0.09%
2022/06/29	4	91.43	6	91.42	92.00	-2	5,812	-0.03%
2022/06/28	3	93.10	5	94.42	93.00	-2	5,798	-0.03%
2022/06/27	6	95.28	0	0.00	95.30	6	5,842	0.10%
2022/06/24	1	94.30	1	93.80	94.10	0	5,882	0.00%
2022/06/23	6	92.72	0	0.00	92.30	6	5,883	0.10%
2022/06/22	3	92.60	1	93.90	92.10	2	5,892	0.03%
2022/06/21	5	94.92	3	96.27	96.50	2	5,892	0.03%
2022/06/20	12	94.67	4	94.55	93.90	8	5,958	0.13%
2022/06/17	19.1	98.37	42	97.73	98.00	-22.9	6,056	-0.38%
2022/06/16	19.2	101.71	17	99.45	98.80	2.2	6,177	0.03%
2022/06/15	4.5	101.76	2	100.75	100.00	2.5	6,163	0.04%
2022/06/14	2.2	103.32	9	103.22	104.00	-6.8	6,154	-0.11%
2022/06/13	1.1	105.64	0	0.00	106.00	1.1	6,167	0.02%
2022/06/10	10.1	109.75	1	109.50	109.50	9.1	6,272	0.14%
2022/06/09	1	113.50	0	0.00	114.00	1	6,453	0.02%
2022/06/08	13	114.66	1	116.00	114.50	12	6,731	0.18%
2022/06/07	11.1	113.14	8	112.94	114.00	3.1	6,811	0.05%
2022/06/06	3	111.00	1	111.00	110.50	2	6,889	0.03%
2022/06/02	17	111.29	0	0.00	110.50	17	7,007	0.24%
2022/06/01	0	113.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	10	112.55	11	112.77	113.00	-1	7,306	-0.01%
2022/05/30	7.2	112.87	3.3	113.50	112.50	4	7,376	0.05%
2022/05/27	6	108.08	1	109.00	108.00	5	7,348	0.07%
2022/05/26	1	105.00	3	105.50	105.00	-2	7,523	-0.03%
2022/05/25	101	106.10	1	106.50	105.50	100	7,686	1.30%	大買/
2022/05/24	1	104.50	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1	105.51	0	0.00	105.50	1	7,936	0.01%
2022/05/20	13.1	107.04	0	0.00	107.00	13.1	8,155	0.16%
2022/05/19	0	0.00	12	108.00	109.00	-12	8,269	-0.15%
2022/05/16	4	110.23	1	110.00	107.50	3	8,507	0.04%
2022/05/13	0	0.00	4	107.88	108.00	-4	8,587	-0.05%
2022/05/12	2	106.50	2	107.00	105.50	0	8,662	0.00%
2022/05/11	18.1	107.03	0	0.00	106.00	18.1	8,893	0.20%
2022/05/10	1	109.00	0	0.00	110.00	1	8,902	0.01%
2022/05/09	2	111.00	28	109.50	110.00	-26	9,013	-0.29%
2022/05/06	1	111.51	55	112.18	111.50	-54	9,231	-0.58%
2022/05/05	18.1	115.33	0	0.00	114.50	18.1	9,365	0.19%
2022/05/04	1.1	112.68	2.3	113.64	115.00	-1.2	9,416	-0.01%
2022/04/29	1	111.00	1	111.50	108.50	0	9,485	0.00%
2022/04/28	1	108.00	0	0.00	108.00	1	9,529	0.01%
2022/04/27	29	107.38	3	107.00	107.50	26	9,616	0.27%
2022/04/26	5	108.80	3	108.17	108.50	2	9,599	0.02%
2022/04/25	1.3	107.20	4	108.25	107.00	-2.8	9,596	-0.03%
2022/04/22	1	111.50	2	115.00	111.50	-1	9,530	-0.01%
2022/04/21	4.2	115.38	0.1	115.00	113.50	4.1	9,544	0.04%
2022/04/20	1	114.05	2	115.00	116.00	-1	9,565	-0.01%
2022/04/19	2	113.75	4	114.50	113.50	-2	9,539	-0.02%
2022/04/18	3.1	111.17	3	112.17	111.00	0.1	9,657	0.00%
2022/04/15	4.1	112.65	1	114.00	112.50	3.1	9,847	0.03%
2022/04/14	8.1	116.18	6	115.33	114.50	2.1	10,028	0.02%
2022/04/13	20.4	115.73	0	0.00	116.00	20.4	10,073	0.20%
2022/04/12	14.1	116.33	3	118.50	117.00	11.1	10,092	0.11%
2022/04/11	6	119.42	12	120.75	119.50	-6	10,188	-0.06%
2022/04/08	4	120.63	0	0.00	122.50	4	10,174	0.04%
2022/04/07	4.1	125.49	58.2	123.77	122.50	-54.2	10,113	-0.54%
2022/04/06	3	127.67	0	0.00	127.50	3	10,048	0.03%
2022/04/01	2	128.25	1	127.50	130.50	1	10,021	0.01%
2022/03/31	1	130.50	3	130.33	130.00	-2	10,067	-0.02%
2022/03/30	4	130.37	0	0.00	130.00	4	10,111	0.04%
2022/03/29	4.1	131.38	3	131.83	131.00	1.1	10,208	0.01%
2022/03/28	19	129.47	1	131.50	131.50	18	10,345	0.17%
2022/03/25	6	130.25	10	130.45	130.50	-4	10,598	-0.04%
2022/03/24	1	127.50	0.1	128.50	129.50	1	10,745	0.01%
2022/03/23	3.1	129.35	1	130.00	129.00	2.1	10,883	0.02%
2022/03/22	7	127.21	8	127.00	128.50	-1	11,334	-0.01%
2022/03/21	4	131.26	1	134.50	131.00	3	11,369	0.03%
2022/03/18	25	129.86	5	130.10	130.50	20	11,535	0.17%
2022/03/17	22	130.14	0	0.00	130.50	22	12,011	0.18%
2022/03/16	2	126.00	1.2	128.25	127.00	0.8	12,303	0.01%
2022/03/15	6	126.75	43.1	127.78	126.00	-37.1	12,771	-0.29%
2022/03/14	25.3	129.89	2	128.50	130.50	23.3	13,145	0.18%
2022/03/11	19.3	133.27	28	132.55	133.00	-8.7	13,092	-0.07%
2022/03/10	16.1	139.22	15	140.87	138.50	1.1	13,162	0.01%
2022/03/09	38.2	135.49	4	135.50	136.00	34.2	13,254	0.26%
2022/03/08	18	138.44	3	136.83	135.50	15	13,304	0.11%
2022/03/07	56	140.97	1	139.50	139.50	55	13,326	0.41%
2022/03/04	2.3	146.31	6.1	147.84	148.00	-3.9	13,289	-0.03%
2022/03/03	44.1	148.74	2	148.00	148.50	42.1	13,403	0.31%
2022/03/02	16	146.28	3	146.00	146.00	13	13,442	0.10%
2022/03/01	3.2	145.80	27	145.35	145.50	-23.8	13,445	-0.18%
2022/02/25	27	139.52	4	139.00	140.00	23	13,345	0.17%
2022/02/24	8	142.44	3	141.17	141.00	5	13,363	0.04%
2022/02/23	6	147.42	21	145.50	148.00	-15	13,405	-0.11%
2022/02/22	26.1	141.61	4	140.00	140.00	22.1	13,560	0.16%
2022/02/21	9	147.50	1	148.50	147.50	8	13,689	0.06%
2022/02/18	2.1	150.29	6	150.00	152.50	-3.9	13,886	-0.03%
2022/02/17	4	152.63	1	152.50	152.50	3	14,252	0.02%
2022/02/16	5	152.20	3	151.33	151.50	2	14,789	0.01%
2022/02/15	0	0.00	7	151.21	149.50	-7	15,392	-0.05%
2022/02/14	8	143.94	6	145.25	143.50	2	15,733	0.01%
2022/02/11	12	152.54	1	153.50	148.00	11	16,225	0.07%
2022/02/10	4	150.50	2	150.25	150.00	2	16,909	0.01%
2022/02/09	5	152.90	3	153.50	152.50	2	17,851	0.01%
2022/02/08	4.1	149.90	5.9	150.96	152.50	-1.9	18,397	-0.01%
2022/02/07	12	146.58	7.1	145.70	146.00	4.9	18,438	0.03%
2022/01/26	3.2	137.28	1	141.00	137.50	2.2	18,851	0.01%
2022/01/25	1.1	141.48	10	141.50	142.00	-9	19,252	-0.05%
2022/01/24	2	137.50	12	135.75	140.00	-10	19,863	-0.05%
2022/01/21	13	139.08	1	141.50	141.00	12	20,164	0.06%
2022/01/20	3	141.67	10	142.50	142.00	-7	20,174	-0.03%
2022/01/19	11	142.95	3	142.83	143.50	8	20,165	0.04%
2022/01/18	0	0.00	2.1	144.21	143.00	-2.1	20,268	-0.01%
2022/01/17	0.1	139.50	4	141.00	140.50	-3.9	20,318	-0.02%
2022/01/14	4.1	136.49	9	137.17	138.50	-4.9	20,520	-0.02%
2022/01/12	1.1	140.18	0	0.00	142.00	1.1	21,156	0.01%
2022/01/11	13.1	141.10	0	0.00	141.00	13.1	21,319	0.06%
2022/01/10	2	146.00	4.1	145.76	149.00	-2.1	21,764	-0.01%
2022/01/07	19.1	148.91	1	146.00	147.50	18.1	21,736	0.08%
2022/01/06	3.1	150.42	4	155.50	154.50	-0.9	21,802	0.00%
2022/01/05	3.2	151.91	6	153.25	154.00	-2.8	22,262	-0.01%
2022/01/04	6	154.25	4	159.00	152.50	2	23,353	0.01%
2022/01/03	7	154.93	5	156.40	156.50	2	24,034	0.01%
2021/12/30	1	152.00	1.1	155.32	155.50	-0.1	24,047	0.00%
2021/12/29	1	153.50	0	0.00	154.00	1	24,031	0.00%
2021/12/28	1	155.50	1	156.50	156.50	0	24,030	0.00%
2021/12/27	3.1	156.05	0	0.00	155.00	3.1	24,009	0.01%
2021/12/24	1.3	154.14	0	0.00	156.00	1.3	23,957	0.01%
2021/12/23	2	155.50	0.1	156.00	155.00	1.9	23,949	0.01%
2021/12/22	6.2	156.68	7	156.72	157.00	-0.8	23,896	0.00%
2021/12/21	13	151.50	6	153.25	155.00	7	23,739	0.03%
2021/12/20	10	155.70	14	156.61	153.50	-4	23,512	-0.02%
2021/12/17	6	154.17	2.4	154.75	154.50	3.6	23,365	0.02%
2021/12/16	16.3	161.20	26.4	161.38	158.00	-10.2	23,232	-0.04%
2021/12/15	6.1	153.00	6	152.75	152.50	0.1	22,701	0.00%
2021/12/14	24.2	152.94	4.1	153.15	151.50	20.1	22,456	0.09%
2021/12/13	14.3	158.01	20.1	158.44	160.00	-5.8	22,105	-0.03%
2021/12/10	18.1	150.10	69.3	150.39	152.50	-51.2	21,555	-0.24%
2021/12/09	21.1	147.38	32	146.88	148.00	-10.9	21,107	-0.05%
2021/12/08	6	141.83	38.1	140.88	142.50	-32.1	20,581	-0.16%
2021/12/07	4	133.00	2	133.75	132.50	2	20,071	0.01%
2021/12/06	69.3	134.65	1	134.00	134.50	68.3	19,908	0.34%
2021/12/03	11	142.36	22	140.45	141.00	-11	19,687	-0.06%
2021/12/02	4	137.38	5	137.80	136.50	-1	19,627	-0.01%
2021/12/01	1	137.00	30	138.47	139.00	-29	19,526	-0.15%
2021/11/30	23	136.04	9	137.17	136.00	14	19,466	0.07%
2021/11/29	13	130.04	1	131.00	132.00	12	19,444	0.06%
2021/11/26	2	132.25	55	134.48	135.00	-53	19,377	-0.27%
2021/11/25	4	135.13	17	134.59	134.00	-13	19,277	-0.07%
2021/11/24	9	133.11	0	0.00	134.00	9	19,241	0.05%
2021/11/23	21.1	134.22	23	134.28	134.50	-1.9	19,141	-0.01%
2021/11/22	11	138.05	5	141.58	138.00	6	18,983	0.03%
2021/11/19	15	141.40	16	141.50	141.00	-1	18,878	-0.01%
2021/11/18	28.1	142.84	7	146.43	138.50	21.1	18,774	0.11%
2021/11/17	7	138.79	8	141.63	143.00	-1	18,459	-0.01%
2021/11/16	34.3	140.76	24	139.98	140.50	10.3	18,248	0.06%
2021/11/15	47	137.67	23.5	141.32	136.00	23.5	17,904	0.13%
2021/11/12	40	132.78	35.6	134.71	135.50	4.4	17,418	0.03%
2021/11/11	11	137.05	6	138.92	137.00	5	16,805	0.03%
2021/11/10	49	138.43	34.3	138.85	139.00	14.7	16,617	0.09%
2021/11/09	42	136.61	72	136.60	136.50	-30	16,104	-0.19%
2021/11/08	27	133.46	60	131.55	133.50	-33	15,262	-0.22%
2021/11/05	33	124.73	65	125.72	124.00	-32	14,409	-0.22%
2021/11/04	1.1	123.00	12	124.46	121.00	-10.9	13,781	-0.08%
2021/11/03	23	122.48	32	122.63	123.00	-9	13,598	-0.07%
2021/11/02	12	119.63	57.1	117.47	118.50	-45.1	13,020	-0.35%
2021/11/01	65.3	117.81	27.3	118.62	119.50	38	12,583	0.30%
2021/10/29	2	110.50	11	111.23	112.50	-9	11,904	-0.08%
2021/10/28	6	107.42	4	107.88	107.50	2	11,594	0.02%
2021/10/27	0.3	107.00	1	107.50	108.00	-0.7	11,525	-0.01%
2021/10/26	2	106.00	2	107.50	105.50	0	11,465	0.00%
2021/10/25	9	104.33	3	104.33	104.00	6	11,395	0.05%
2021/10/22	21	105.95	9	106.22	105.00	12	11,377	0.11%
2021/10/21	26	111.29	31	108.16	106.50	-5	11,294	-0.04%
2021/10/20	11	110.45	3	110.17	110.00	8	10,860	0.07%
2021/10/19	31	109.18	26	109.31	110.00	5	10,784	0.05%
2021/10/18	12	109.50	69	108.03	107.00	-57	10,665	-0.53%
2021/10/15	18	106.53	14	106.46	107.00	4	10,137	0.04%
2021/10/14	41	105.12	13	104.92	104.50	28	9,964	0.28%
2021/10/13	17	106.00	63	104.14	107.00	-46	9,776	-0.47%
2021/10/12	44	103.69	65.2	104.73	105.00	-21.2	9,222	-0.23%
2021/10/08	17.1	99.02	64	98.17	100.50	-46.9	8,078	-0.58%
2021/10/07	1	87.30	6	91.28	91.80	-5	7,290	-0.07%
2021/10/06	7	85.16	0	0.00	83.50	7	7,296	0.10%
2021/10/05	12	84.45	1	84.80	84.90	11	7,486	0.15%
2021/10/04	0.2	85.90	1	86.00	84.80	-0.8	7,591	-0.01%
2021/09/30	22	86.16	10	87.00	86.80	12	7,810	0.15%
2021/09/29	11	87.15	2	86.60	86.90	9	7,877	0.11%
2021/09/28	2	89.80	0	0.00	89.70	2	7,928	0.03%
2021/09/27	3	90.57	0	0.00	90.50	3	7,945	0.04%
2021/09/24	3	93.27	14	94.30	92.10	-11	7,949	-0.14%
2021/09/23	24	92.72	13	92.52	93.00	11	7,945	0.14%
2021/09/22	5	90.70	7	90.71	91.00	-2	7,995	-0.03%
2021/09/17	26	90.90	0	0.00	91.10	26	8,137	0.32%
2021/09/16	0	0.00	5	90.26	90.90	-5	8,304	-0.06%
2021/09/15	3	88.93	0	0.00	89.00	3	8,329	0.04%
2021/09/14	0	0.00	5	90.50	90.20	-5	8,458	-0.06%
2021/09/13	2	90.40	2	91.50	90.10	0	8,842	0.00%
2021/09/10	11	89.94	3	89.97	90.30	8	9,126	0.09%
2021/09/09	1	89.80	2	88.70	89.90	-1	9,546	-0.01%
2021/09/08	5	88.08	0	0.00	87.70	5	9,669	0.05%
2021/09/07	3	92.10	27	91.56	91.30	-24	9,625	-0.25%
2021/09/06	3	90.57	3	91.17	90.70	0	9,556	0.00%
2021/09/03	34	89.32	11	89.88	90.20	23	9,531	0.24%
2021/09/02	16	90.93	16	89.62	88.80	0	9,559	0.00%
2021/09/01	5	89.54	15	89.88	91.50	-10	9,567	-0.10%
2021/08/31	2	86.00	1	86.80	87.80	1	9,523	0.01%
2021/08/30	4	85.28	1	85.30	85.30	3	9,551	0.03%
2021/08/27	3	86.40	0	0.00	86.30	3	9,540	0.03%
2021/08/26	1	86.10	1	86.10	86.00	0	9,584	0.00%
2021/08/25	4	86.93	3	87.17	87.20	1	9,663	0.01%
2021/08/24	4	87.23	15.2	86.13	86.20	-11.2	9,735	-0.12%
2021/08/23	5	83.18	2	83.15	83.20	3	9,652	0.03%
2021/08/20	6	81.40	2	81.85	81.50	4	9,748	0.04%
2021/08/19	14	83.69	0	0.00	83.10	14	9,724	0.14%
2021/08/18	20	84.84	12.1	86.07	86.40	7.9	9,819	0.08%
2021/08/17	6	87.52	6	86.40	85.60	0	10,014	0.00%
2021/08/16	30.2	88.76	7	88.20	88.10	23.2	10,070	0.23%
2021/08/13	2	92.00	3	92.10	92.50	-1	10,272	-0.01%
2021/08/12	12	91.98	13	92.72	94.60	-1	10,641	-0.01%
2021/08/11	11	94.87	0	0.00	92.80	11	10,843	0.10%
2021/08/10	7	98.11	1	100.00	97.60	6	11,111	0.05%
2021/08/09	2	99.80	5	100.60	99.10	-3	11,543	-0.03%
2021/08/05	10	97.29	1.5	97.43	97.20	8.5	12,496	0.07%
2021/08/03	13	98.52	0	0.00	98.50	13	12,714	0.10%
2021/08/02	2.2	99.87	1	99.20	99.50	1.2	13,015	0.01%
2021/07/30	1	99.50	3	99.73	100.00	-2	13,181	-0.02%
2021/07/29	6.1	99.85	2	99.10	98.80	4.1	13,315	0.03%
2021/07/28	2	99.65	2	99.60	99.50	0	13,431	0.00%
2021/07/27	21	102.62	4	103.75	101.00	17	13,611	0.12%
2021/07/26	5	102.40	12	101.21	101.00	-7	13,723	-0.05%
2021/07/23	3	97.07	2.2	97.68	97.00	0.8	13,571	0.01%
2021/07/21	22	97.68	11	96.45	96.10	11	13,730	0.08%
2021/07/20	29.2	99.66	24	99.07	98.90	5.2	13,774	0.04%
2021/07/19	5	99.96	6	99.12	100.00	-1	13,920	-0.01%
2021/07/16	21	97.54	1	97.50	97.80	20	13,929	0.14%
2021/07/15	3	96.60	5	97.38	97.40	-2	13,973	-0.01%
2021/07/14	6.1	95.87	7	96.80	95.30	-0.9	14,038	-0.01%
2021/07/13	7.3	98.23	15	99.35	97.20	-7.7	14,178	-0.05%
2021/07/12	8.4	97.95	29	100.11	97.60	-20.6	14,447	-0.14%
2021/07/09	7	101.50	3	101.83	101.00	4	14,393	0.03%
2021/07/08	5	106.00	3	106.50	105.50	2	14,472	0.01%
2021/07/07	6	111.92	4	112.50	113.00	2	14,399	0.01%
2021/07/06	4.1	112.38	1	112.50	112.50	3.1	14,384	0.02%
2021/07/05	6	110.75	4	111.00	111.50	2	14,430	0.01%
2021/07/02	1.1	107.00	1.1	106.55	107.00	0	14,340	0.00%
2021/07/01	4	107.25	0	0.00	107.00	4	14,338	0.03%
2021/06/30	5	107.10	0	0.00	107.50	5	14,348	0.03%
2021/06/29	3.2	107.78	4	107.88	106.50	-0.8	14,334	-0.01%
2021/06/28	3	107.50	0	0.00	110.00	3	14,388	0.02%
2021/06/25	8	109.94	3	108.67	108.50	5	14,245	0.04%
2021/06/23	13	111.77	3.6	111.78	110.50	9.4	14,188	0.07%
2021/06/22	19	114.05	20	115.45	111.00	-1	14,126	-0.01%
2021/06/21	20	119.30	11	119.86	118.00	9	13,793	0.07%
2021/06/18	10	122.65	16	122.06	125.00	-6	13,541	-0.04%
2021/06/17	4	113.50	15	114.97	116.00	-11	13,286	-0.08%
2021/06/16	3	112.83	3	113.00	112.00	0	13,203	0.00%
2021/06/15	8	112.81	2	113.00	112.50	6	13,380	0.04%
2021/06/11	5	111.30	2.3	111.87	111.00	2.7	13,419	0.02%
2021/06/10	15	114.40	4	114.00	114.00	11	13,623	0.08%
2021/06/09	7	113.07	1	110.00	113.50	6	13,743	0.04%
2021/06/08	0	0.00	1	111.00	110.50	-1	13,739	-0.01%
2021/06/07	1	109.50	3	107.17	111.50	-2	13,982	-0.01%
2021/06/04	2	112.75	2	113.75	112.00	0	14,326	0.00%
2021/06/03	7	111.36	10	112.55	114.00	-3	14,526	-0.02%
2021/06/02	12.2	112.18	8	110.00	110.00	4.2	14,698	0.03%
2021/06/01	12	114.42	15	114.57	113.50	-3	14,626	-0.02%
2021/05/31	5	109.50	17	109.62	110.00	-12	14,522	-0.08%
2021/05/28	1	108.00	0	0.00	108.00	1	14,490	0.01%
2021/05/27	2	104.00	7	104.50	105.00	-5	14,401	-0.03%
2021/05/26	7	102.86	2	103.25	103.00	5	14,398	0.03%
2021/05/25	6	105.33	26.1	105.49	106.00	-20.1	14,306	-0.14%
2021/05/24	29.1	98.04	16	97.09	99.10	13.1	14,150	0.09%
2021/05/21	36.6	99.57	39	98.41	99.60	-2.4	14,500	-0.02%
2021/05/20	18.1	103.30	9	103.56	102.00	9.1	14,231	0.06%
2021/05/19	14.3	114.76	5	115.00	113.00	9.3	13,924	0.07%
2021/05/18	13	112.27	12	113.00	115.00	1	13,880	0.01%
2021/05/17	12	105.04	9	105.56	106.50	3	13,825	0.02%
2021/05/14	1	101.00	14	104.50	100.00	-13	13,398	-0.10%
2021/05/13	35	96.03	7.1	96.20	97.20	27.9	13,010	0.21%
2021/05/12	2	104.00	0	0.00	104.00	2	12,347	0.02%
2021/05/11	5.1	117.27	0	0.00	115.50	5.1	12,296	0.04%
2021/05/10	2	125.25	7	128.64	128.00	-5	12,100	-0.04%
2021/05/07	3	121.50	0	0.00	122.00	3	11,789	0.03%
2021/05/06	11.1	119.48	1	119.00	120.00	10.1	11,685	0.09%
2021/05/05	12	123.54	3	126.50	123.50	9	11,554	0.08%
2021/05/04	4	126.13	6	121.67	121.50	-2	11,406	-0.02%
2021/05/03	8	129.38	9	131.89	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	6	122.42	123.00	-6	11,012	-0.05%
2021/04/28	1	119.00	16	119.81	120.50	-15	10,953	-0.14%
2021/04/27	7	117.21	6	119.92	119.00	1	10,947	0.01%
2021/04/26	3	115.00	15	116.10	117.00	-12	10,762	-0.11%
2021/04/23	1	109.50	4.1	110.76	111.00	-3.1	10,613	-0.03%
2021/04/22	3	104.33	0	0.00	104.00	3	10,485	0.03%
2021/04/21	4	107.13	4.4	107.23	106.50	-0.4	10,433	0.00%
2021/04/20	11	107.05	0	0.00	108.00	11	10,536	0.10%
2021/04/19	26	109.79	2	110.00	110.00	24	10,499	0.23%
2021/04/16	6	115.92	7.5	116.10	115.50	-1.5	10,319	-0.01%
2021/04/15	19	109.61	51.1	108.77	108.00	-32.1	10,045	-0.32%
2021/04/14	8	104.94	8	105.38	107.50	0	9,963	0.00%
2021/04/13	11.1	104.77	1	101.50	101.50	10.1	9,837	0.10%
2021/04/12	1.1	104.18	2	105.75	104.00	-0.9	9,844	-0.01%
2021/04/09	3	101.50	18	102.00	102.00	-15	9,781	-0.15%
2021/04/08	8	99.31	1	100.00	98.80	7	9,660	0.07%
2021/04/07	0	0.00	2	101.00	100.50	-2	9,626	-0.02%
2021/04/06	1	100.50	13.4	100.18	99.60	-12.4	9,614	-0.13%
2021/04/01	0	0.00	1	101.00	98.60	-1	9,580	-0.01%
2021/03/31	2	99.55	6	99.27	99.80	-4	9,513	-0.04%
2021/03/30	2	96.80	1	96.80	96.80	1	9,388	0.01%
2021/03/29	11	97.40	4	97.53	97.50	7	9,386	0.07%
2021/03/26	0	0.00	2	97.00	97.30	-2	9,390	-0.02%
2021/03/25	10	94.18	4	94.10	94.80	6	9,360	0.06%
2021/03/24	1	97.90	0	0.00	95.80	1	9,397	0.01%
2021/03/23	6	96.43	13.1	96.06	96.70	-7.1	9,391	-0.08%
2021/03/22	19	97.96	0	0.00	97.10	19	9,377	0.20%
2021/03/19	1	96.70	0	0.00	96.80	1	9,286	0.01%
2021/03/18	3.2	97.52	5	96.88	96.20	-1.8	9,267	-0.02%
2021/03/17	5	94.52	8	95.41	93.70	-3	9,111	-0.03%
2021/03/16	4	94.65	4	95.15	95.50	0	9,134	0.00%
2021/03/15	11	95.54	3.1	95.77	94.70	7.9	9,070	0.09%
2021/03/12	0	93.40	12	94.06	93.50	-12	9,105	-0.13%
2021/03/11	11	94.96	33	94.70	95.80	-22	9,014	-0.24%
2021/03/10	5	90.80	42.3	92.31	92.40	-37.3	8,729	-0.43%
2021/03/09	4	89.55	43.7	89.92	90.60	-39.7	8,454	-0.47%
2021/03/08	11	88.42	12	88.31	87.40	-1	8,222	-0.01%
2021/03/05	1	84.40	1.1	84.57	85.40	-0.1	8,024	0.00%
2021/03/04	1	85.00	0	0.00	85.00	1	8,003	0.01%
2021/03/03	2	84.45	3	84.93	84.60	-1	8,022	-0.01%
2021/03/02	12	86.91	6	85.88	85.30	6	7,980	0.08%
2021/02/26	0	0.00	0	87.00	87.00	0	7,937	0.00%
2021/02/25	1	87.71	2	88.85	88.00	-1	7,912	-0.01%
2021/02/24	22.1	88.55	2.4	88.75	88.20	19.7	8,013	0.25%
2021/02/23	51	91.57	28.1	90.93	90.20	22.9	8,056	0.28%
2021/02/22	4.4	87.11	22	86.66	87.80	-17.6	7,612	-0.23%
2021/02/19	1	83.40	5	85.38	85.00	-4	7,414	-0.05%
2021/02/18	5	84.02	8	85.05	85.30	-3	7,308	-0.04%
2021/02/17	16	83.29	12	83.85	85.10	4	7,090	0.06%
2021/02/05	2	79.10	1	78.70	79.10	1	6,712	0.01%
2021/02/04	4	78.05	3	78.77	77.00	1	6,653	0.02%
2021/02/03	0	0.00	1.1	78.72	78.70	-1.1	6,657	-0.02%
2021/02/02	6	78.22	0	0.00	78.10	6	6,707	0.09%
2021/02/01	9	77.27	4	77.00	77.20	5	6,705	0.07%
2021/01/29	16	80.09	1	80.00	78.90	15	6,681	0.22%
2021/01/28	2	79.25	0	0.00	78.90	2	6,647	0.03%
2021/01/27	0	0.00	2	80.55	80.20	-2	6,585	-0.03%
2021/01/26	2	79.65	1	79.90	79.60	1	6,558	0.02%
2021/01/25	0	0.00	23	79.60	80.60	-23	6,531	-0.35%
2021/01/22	1	78.00	2	78.30	78.60	-1	6,476	-0.02%
2021/01/21	3	75.90	3	76.00	76.10	0	6,645	0.00%
2021/01/20	21	77.08	2	76.40	76.00	19	7,126	0.27%
2021/01/15	0	0.00	2	80.05	79.90	-2	6,970	-0.03%
2021/01/14	8	81.28	1	80.70	80.60	7	6,955	0.10%
2021/01/13	5.1	80.66	10	80.91	81.30	-4.9	6,921	-0.07%
2021/01/12	3	79.47	5	79.16	79.00	-2	6,807	-0.03%
2021/01/11	3	78.40	6	79.12	79.20	-3	6,749	-0.04%
2021/01/08	1	78.20	2	78.70	79.10	-1	6,695	-0.01%
2021/01/07	0	0.00	1	77.90	78.20	-1	6,626	-0.02%
2021/01/06	5	78.04	0	0.00	77.80	5	6,613	0.08%
2021/01/05	4	79.08	2	79.20	78.90	2	6,566	0.03%
2021/01/04	1	78.20	2	78.65	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	4.8	77.97	77.80	-4.8	6,519	-0.07%
2020/12/29	1	77.40	0	0.00	77.30	1	6,531	0.02%
2020/12/28	3	77.50	4	77.40	77.60	-1	6,546	-0.02%
2020/12/25	0	0.00	3	77.00	76.60	-3	6,659	-0.05%
2020/12/22	13	76.79	1	77.90	76.60	12	7,019	0.17%
2020/12/18	2	80.45	7	80.47	80.40	-5	6,925	-0.07%
2020/12/17	2	79.80	2	79.85	79.60	0	6,819	0.00%
2020/12/16	6	78.38	6	78.58	78.80	0	6,773	0.00%
2020/12/15	2	77.70	4	78.43	77.60	-2	6,734	-0.03%
2020/12/14	2	77.10	1	77.70	77.10	1	6,662	0.02%
2020/12/11	20	77.06	3	78.13	76.90	17	6,681	0.25%
2020/12/10	13.2	78.34	2	80.55	78.30	11.2	6,647	0.17%
2020/12/09	5	79.52	3	79.50	80.00	2	6,642	0.03%
2020/12/08	11.5	82.20	24	83.54	81.80	-12.5	6,544	-0.19%
2020/12/07	0	0.00	1	79.30	81.10	-1	6,359	-0.02%
2020/12/04	2	79.80	4	79.75	80.10	-2	6,429	-0.03%
2020/12/03	4	80.55	4	80.75	80.60	0	6,484	0.00%
2020/12/02	2	79.15	2	79.00	78.90	0	6,501	0.00%
2020/12/01	11	78.21	0	0.00	78.80	11	6,622	0.17%
2020/11/30	3	78.80	0	0.00	78.50	3	6,923	0.04%
2020/11/27	1	79.80	0	0.00	79.50	1	7,176	0.01%
2020/11/26	3	78.20	0	0.00	78.40	3	7,174	0.04%
2020/11/25	1	79.10	1	77.60	78.50	0	7,231	0.00%
2020/11/24	1	78.20	1	78.10	78.10	0	7,298	0.00%
2020/11/23	0	0.00	3	80.60	79.90	-3	7,265	-0.04%
2020/11/20	5	77.56	24	78.43	79.50	-19	7,224	-0.26%
2020/11/19	2	76.05	0	0.00	75.60	2	7,241	0.03%
2020/11/18	1	75.90	0	0.00	75.10	1	7,279	0.01%
2020/11/17	1	74.70	2	75.00	74.70	-1	7,387	-0.01%
2020/11/16	2	74.55	10	74.90	73.90	-8	7,636	-0.10%
2020/11/12	1	73.00	1	72.80	73.00	0	8,477	0.00%
2020/11/11	0	0.00	1	73.30	73.10	-1	8,871	-0.01%
2020/11/10	0	73.00	2	73.80	72.60	-2	9,046	-0.02%
2020/11/09	0	0.00	6	73.78	73.80	-6	9,208	-0.07%
2020/11/06	4	73.08	0	0.00	72.70	4	9,255	0.04%
2020/11/05	7	72.44	1	72.40	72.00	6	9,277	0.06%
2020/11/04	3	71.60	1	71.70	71.90	2	9,350	0.02%
2020/11/03	1	71.80	18	71.94	71.60	-17	9,392	-0.18%
2020/11/02	1	71.90	6	70.45	71.70	-5	9,475	-0.05%
2020/10/30	0	0.00	10	71.45	71.80	-10	9,541	-0.10%
2020/10/29	19	70.13	30	70.40	71.30	-11	9,498	-0.12%
2020/10/28	74	73.62	14	72.81	71.90	60	9,376	0.64%
2020/10/27	0	0.00	3	78.80	79.80	-3	8,963	-0.03%
2020/10/26	0	0.00	3	80.07	79.90	-3	9,037	-0.03%
2020/10/23	6	78.70	1	79.20	79.10	5	9,172	0.05%
2020/10/22	21	79.06	5	78.94	78.90	16	9,317	0.17%
2020/10/21	1	79.80	1	79.20	78.70	0	9,496	0.00%
2020/10/20	4	79.43	18	79.49	79.40	-14	10,003	-0.14%
2020/10/19	3	77.87	1	77.70	77.90	2	10,231	0.02%
2020/10/14	1	78.20	25	78.63	79.00	-24	10,478	-0.23%
2020/10/13	3	76.73	1	76.80	76.50	2	10,481	0.02%
2020/10/12	10	75.50	0	0.00	76.00	10	10,497	0.10%
2020/10/08	2	77.60	1	77.80	77.20	1	10,629	0.01%
2020/10/07	0	0.00	2	76.80	76.90	-2	10,769	-0.02%
2020/10/06	4	76.53	1	76.70	76.70	3	11,080	0.03%
2020/10/05	1	75.70	3	76.73	77.30	-2	11,190	-0.02%
2020/09/30	17	75.44	0	0.00	75.50	17	11,254	0.15%
2020/09/29	25	77.86	8	77.60	76.30	17	11,275	0.15%
2020/09/28	1	77.60	15	80.17	80.60	-14	11,179	-0.13%
2020/09/25	3	77.63	2	75.60	75.40	1	11,178	0.01%
2020/09/24	2.1	77.82	0	0.00	77.60	2.1	11,240	0.02%
2020/09/21	0	0.00	1	82.40	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	3	82.13	82.30	-3	11,651	-0.03%
2020/09/17	2	81.55	5	81.36	81.30	-3	11,768	-0.03%
2020/09/16	12	81.87	12	82.77	80.90	0	11,997	0.00%
2020/09/15	0	0.00	1	81.50	81.30	-1	12,148	-0.01%
2020/09/14	3	80.90	8	81.50	80.60	-5	12,192	-0.04%
2020/09/11	1	77.50	4	78.08	79.20	-3	12,108	-0.02%
2020/09/10	9	79.01	3	79.93	77.60	6	12,109	0.05%
2020/09/09	4	77.90	3	77.60	79.10	1	12,167	0.01%
2020/09/08	5	78.00	7	77.94	77.60	-2	12,117	-0.02%
2020/09/07	15	80.60	29.2	78.85	79.10	-14.2	12,086	-0.12%
2020/09/04	17	82.62	1	82.80	82.80	16	12,063	0.13%
2020/09/03	12	84.20	19	84.56	85.10	-7	12,021	-0.06%
2020/09/02	33	83.09	2	86.80	82.60	31	11,870	0.26%
2020/09/01	10	85.96	8	86.59	85.70	2	12,056	0.02%
2020/08/31	4	85.55	1	88.00	84.90	3	12,498	0.02%
2020/08/28	4	87.50	2	88.00	86.20	2	12,528	0.02%
2020/08/27	0	0.00	13	88.94	89.70	-13	12,491	-0.10%
2020/08/26	4	89.80	1	88.80	88.30	3	12,498	0.02%
2020/08/25	12.1	89.05	11	89.23	91.50	1.1	12,417	0.01%
2020/08/24	2.1	85.26	12	86.34	86.60	-9.9	12,271	-0.08%
2020/08/21	19	85.17	3	86.43	85.30	16	12,308	0.13%
2020/08/20	8	85.39	23	86.73	83.50	-15	12,342	-0.12%
2020/08/19	17	90.55	7	91.21	88.80	10	12,143	0.08%
2020/08/18	29	91.96	69.5	91.00	91.40	-40.5	11,859	-0.34%
2020/08/17	28	87.59	53	89.85	86.50	-25	11,437	-0.22%
2020/08/14	27	85.45	12	84.50	85.50	15	11,215	0.13%
2020/08/13	13	80.37	38	83.62	84.00	-25	11,144	-0.22%
2020/08/12	4	79.90	1	80.90	79.90	3	11,150	0.03%
2020/08/11	0	0.00	1	82.30	82.00	-1	11,431	-0.01%
2020/08/10	2	80.30	3	81.10	80.10	-1	11,944	-0.01%
2020/08/07	1	83.50	0	0.00	82.40	1	12,239	0.01%
2020/08/06	50	84.65	13	82.51	82.50	37	12,885	0.29%
2020/08/05	2	84.45	0.7	85.20	85.50	1.3	13,069	0.01%
2020/08/03	10	82.30	1	82.50	82.50	9	13,113	0.07%
2020/07/31	12	84.07	2	84.50	84.00	10	13,029	0.08%
2020/07/30	0	0.00	2	85.40	86.50	-2	12,979	-0.02%
2020/07/29	1	86.00	1	86.90	83.60	0	12,920	0.00%
2020/07/28	5	83.58	0	0.00	84.40	5	12,794	0.04%
2020/07/27	1	84.70	4	84.60	84.70	-3	12,699	-0.02%
2020/07/24	19	83.29	8	83.66	82.40	11	12,506	0.09%
2020/07/23	7	78.83	12	77.92	78.70	-5	12,017	-0.04%
2020/07/22	1	75.20	14	74.87	75.30	-13	11,727	-0.11%
2020/07/21	12	74.43	2	75.05	74.40	10	11,633	0.09%
2020/07/20	3	73.17	4	72.88	73.90	-1	11,496	-0.01%
2020/07/17	3	72.73	6	73.17	73.20	-3	11,448	-0.03%
2020/07/16	6	72.38	4	72.25	72.10	2	11,417	0.02%
2020/07/15	22	72.05	3	72.80	72.00	19	11,392	0.17%
2020/07/14	4	73.28	5	73.18	73.70	-1	11,340	-0.01%
2020/07/13	10	73.41	2	73.20	72.10	8	11,228	0.07%
2020/07/10	0	0.00	8	72.10	72.00	-8	11,055	-0.07%
2020/07/09	2	70.65	2	71.00	70.80	0	11,008	0.00%
2020/07/08	2	71.45	2	72.10	71.40	0	10,907	0.00%
2020/07/07	2	70.65	1	70.10	70.50	1	10,759	0.01%
2020/07/06	1	71.70	20	70.75	71.70	-19	10,716	-0.18%
2020/07/03	12	70.37	5	70.68	70.30	7	10,669	0.07%
2020/07/02	13	69.08	1	68.20	69.30	12	10,545	0.11%
2020/07/01	3	66.60	11	67.14	68.10	-8	10,512	-0.08%
2020/06/30	4	65.23	3	65.53	65.50	1	10,615	0.01%
2020/06/29	0	0.00	0.3	66.00	66.00	-0.3	10,749	0.00%
2020/06/24	8	65.63	0	0.00	65.40	8	10,793	0.07%
2020/06/23	19	66.37	15.2	66.52	66.90	3.8	10,835	0.04%
2020/06/22	3	64.57	4	65.25	65.10	-1	10,675	-0.01%
2020/06/19	7	63.14	0	0.00	63.00	7	10,546	0.07%
2020/06/17	2	64.20	2	64.50	64.50	0	10,439	0.00%
2020/06/16	0	0.00	2	65.00	64.90	-2	10,415	-0.02%
2020/06/15	1	62.90	16	64.05	62.30	-15	10,383	-0.14%
2020/06/12	5	61.88	6	60.40	63.00	-1	10,376	-0.01%
2020/06/11	13	62.16	1	62.80	61.70	12	10,349	0.12%
2020/06/10	6	63.33	4	63.55	63.60	2	10,243	0.02%
2020/06/09	11	63.99	16	63.32	63.50	-5	10,246	-0.05%
2020/06/08	35.2	67.89	24	67.40	64.30	11.2	10,178	0.11%
2020/06/05	24	66.76	17	67.18	69.10	7	9,742	0.07%
2020/06/04	0	0.00	9.3	63.08	62.90	-9.3	9,343	-0.10%
2020/06/03	3	62.03	3	62.23	62.40	0	9,305	0.00%
2020/06/02	6	61.03	7	61.41	61.80	-1	9,274	-0.01%
2020/06/01	6	60.73	4	61.33	61.60	2	9,252	0.02%
2020/05/29	4	60.28	5	60.26	59.00	-1	9,246	-0.01%
2020/05/28	7	59.94	3	60.20	59.60	4	9,175	0.04%
2020/05/27	8	62.30	4	61.38	61.30	4	9,125	0.04%
2020/05/26	2	62.65	5	62.96	63.50	-3	9,047	-0.03%
2020/05/25	21	62.66	20	62.75	63.10	1	9,010	0.01%
2020/05/22	11	61.70	1	62.40	61.40	10	8,966	0.11%
2020/05/21	6	63.60	34	63.47	63.50	-28	8,986	-0.31%
2020/05/20	8	62.36	20	62.43	62.60	-12	9,153	-0.13%
2020/05/19	19	63.42	7	62.50	62.60	12	9,248	0.13%
2020/05/18	18	61.24	10	62.04	62.00	8	9,321	0.09%
2020/05/15	15	61.26	37	61.45	62.40	-22	9,073	-0.24%
2020/05/14	34	59.81	77	59.95	58.90	-43	8,670	-0.50%
2020/05/13	48	57.90	44	58.25	59.50	4	8,548	0.05%
2020/05/12	27	55.01	13	55.11	55.80	14	8,300	0.17%
2020/05/11	0	0.00	4	53.35	53.10	-4	8,239	-0.05%
2020/05/07	3	50.73	0	0.00	51.20	3	8,832	0.03%
2020/05/06	2	50.40	0	0.00	50.30	2	8,852	0.02%
2020/05/05	1	51.50	10	51.42	51.10	-9	8,853	-0.10%
2020/05/04	5	51.62	3	51.20	51.20	2	8,888	0.02%
2020/04/30	0	0.00	0.7	52.00	52.00	-0.7	8,884	-0.01%
2020/04/29	2	52.10	15	52.00	51.80	-13	8,872	-0.15%
2020/04/28	0	0.00	10	52.95	52.20	-10	8,850	-0.11%
2020/04/27	22	52.60	14	52.79	52.90	8	8,901	0.09%
2020/04/24	15	52.10	15	52.40	52.10	0	8,996	0.00%
2020/04/23	3	52.40	0	0.00	52.40	3	9,098	0.03%
2020/04/22	22.3	51.33	23	51.74	51.70	-0.7	9,145	-0.01%
2020/04/20	1	54.30	1	53.00	54.50	0	9,017	0.00%
2020/04/17	4	54.03	8	54.34	53.20	-4	8,961	-0.04%
2020/04/16	10	53.41	19	53.98	54.00	-9	8,864	-0.10%
2020/04/15	10	53.87	13	53.34	54.00	-3	8,778	-0.03%
2020/04/14	9	52.70	13	52.00	53.00	-4	8,667	-0.05%
2020/04/13	4	51.43	2	51.10	50.50	2	8,559	0.02%
2020/04/10	2	50.50	0	0.00	50.90	2	8,574	0.02%
2020/04/09	1	50.70	0	0.00	50.50	1	8,580	0.01%
2020/04/08	30	52.05	28	51.04	51.20	2	8,555	0.02%
2020/04/07	4	52.45	0	0.00	51.70	4	8,548	0.05%
2020/04/06	28	52.09	29	52.28	52.40	-1	8,511	-0.01%
2020/04/01	32	51.90	27	52.00	52.50	5	8,404	0.06%
2020/03/31	16	48.09	44	48.80	51.00	-28	8,180	-0.34%
2020/03/30	26	46.85	17	47.18	46.85	9	7,938	0.11%
2020/03/27	5	47.01	12	47.40	46.85	-7	7,876	-0.09%
2020/03/26	2	43.10	3	44.20	44.20	-1	7,753	-0.01%
2020/03/25	3	42.52	2	43.20	43.60	1	7,689	0.01%
2020/03/24	3	39.40	2	39.70	39.65	1	7,664	0.01%
2020/03/23	1	38.50	3	38.85	38.25	-2	7,848	-0.03%
2020/03/20	6	40.07	4	41.50	40.50	2	7,849	0.03%
2020/03/19	1	38.60	15	38.42	38.15	-14	7,824	-0.18%
2020/03/18	4	42.19	0	0.00	40.00	4	7,764	0.05%
2020/03/17	0	0.00	10	42.20	42.60	-10	7,660	-0.13%
2020/03/16	3	45.37	0	0.00	43.75	3	7,611	0.04%
2020/03/13	2	43.50	6.4	45.12	45.00	-4.4	7,560	-0.06%
2020/03/12	6	47.69	1	47.40	47.55	5	7,448	0.07%
2020/03/11	6	49.52	6	50.20	49.40	0	7,319	0.00%
2020/03/10	3	49.10	1	49.30	49.60	2	7,263	0.03%
2020/03/09	9	50.69	1	50.60	50.10	8	7,117	0.11%
2020/03/06	3	52.10	2	52.70	52.60	1	7,020	0.01%
2020/03/05	2	52.80	2	52.70	52.60	0	6,992	0.00%
2020/03/04	2	51.60	0	0.00	51.90	2	6,967	0.03%
2020/03/03	0	0.00	2	53.20	52.60	-2	6,897	-0.03%
2020/03/02	4	51.60	5	53.00	52.20	-1	6,841	-0.01%
2020/02/26	10	54.03	6	54.10	53.90	4	6,686	0.06%
2020/02/25	4	54.63	5	54.60	54.40	-1	6,672	-0.01%
2020/02/24	10	54.58	8	55.04	55.30	2	6,702	0.03%
2020/02/21	36	55.71	11	55.33	54.90	25	6,633	0.38%
2020/02/20	22	57.14	28	57.43	58.00	-6	6,321	-0.09%
2020/02/19	45	59.28	15	58.39	57.70	30	6,154	0.49%
2020/02/18	4	59.05	4	58.50	58.30	0	6,006	0.00%
2020/02/17	29	58.93	25	59.14	58.70	4	5,922	0.07%
2020/02/14	57	59.36	53	58.71	58.90	4	5,789	0.07%
2020/02/13	32	58.31	46	59.04	59.00	-14	5,527	-0.25%
2020/02/12	18	56.12	54.2	56.07	56.00	-36.2	5,085	-0.71%
2020/02/11	18	55.50	20	55.39	55.80	-2	4,882	-0.04%
2020/02/10	16	53.64	47.3	53.65	54.30	-31.3	4,523	-0.69%
2020/02/07	0	0.00	332	51.70	51.90	-332	4,220	-7.87%	大賣/鉅額交易
2020/02/05	0	0.00	3	51.80	51.40	-3	4,346	-0.07%
2020/02/04	6	50.90	0	0.00	50.90	6	4,316	0.14%
2020/02/03	1	51.10	6	49.92	51.10	-5	4,300	-0.12%
2020/01/31	21	51.39	0	0.00	51.20	21	4,330	0.48%
2020/01/30	0	0.00	3	50.30	50.80	-3	4,358	-0.07%
2020/01/20	79	52.32	39	52.27	52.20	40	4,395	0.91%
2020/01/17	265	51.90	2	51.75	51.90	263	4,311	6.10%	大買/鉅額交易
2020/01/16	15	51.33	20	51.23	51.20	-5	4,218	-0.12%
2020/01/14	0	0.00	10	50.50	50.60	-10	4,289	-0.23%
2020/01/13	2	50.70	0	0.00	50.60	2	4,324	0.05%
2020/01/08	2	50.30	1	49.80	50.30	1	4,419	0.02%
2020/01/06	1	49.65	0	0.00	50.00	1	4,421	0.02%
2020/01/03	2	50.40	8	50.16	50.20	-6	4,428	-0.14%
2020/01/02	20	50.14	0	0.00	50.00	20	4,433	0.45%
2019/12/31	7	49.74	1	49.70	49.70	6	4,409	0.14%
2019/12/30	4	50.15	0	0.00	50.10	4	4,382	0.09%
2019/12/27	6	50.60	1	50.70	50.50	5	4,349	0.11%
2019/12/26	9	50.78	2	50.70	50.70	7	4,383	0.16%
2019/12/24	4	51.00	5	51.06	50.80	-1	4,499	-0.02%
2019/12/23	2	51.10	0	0.00	50.90	2	4,519	0.04%
2019/12/20	1	52.60	1	52.40	52.00	0	4,684	0.00%
2019/12/19	6	52.93	6	52.53	52.40	0	4,869	0.00%
2019/12/18	14	52.18	30	52.55	52.70	-16	4,889	-0.33%
2019/12/17	0	0.00	2	51.70	51.40	-2	4,738	-0.04%
2019/12/16	2	51.35	0	0.00	51.20	2	4,757	0.04%
2019/12/13	0	0.00	3	51.33	51.10	-3	4,738	-0.06%
2019/12/11	0	0.00	4	50.90	50.80	-4	4,746	-0.08%
2019/12/10	2	50.70	1	50.90	50.90	1	4,764	0.02%
2019/12/06	5	50.70	5	50.50	50.50	0	4,915	0.00%
2019/12/05	2	50.40	0	0.00	50.50	2	5,072	0.04%
2019/12/04	1	50.40	1	50.40	50.40	0	5,144	0.00%
2019/12/02	0	0.00	6	50.33	50.70	-6	5,346	-0.11%
2019/11/29	2	50.30	1	50.40	50.30	1	5,368	0.02%
2019/11/28	10	50.90	19	50.88	50.80	-9	5,511	-0.16%
2019/11/26	1	51.20	0	0.00	51.40	1	5,572	0.02%
2019/11/25	5	51.40	0	0.00	51.40	5	5,592	0.09%
2019/11/22	1	52.10	2	52.00	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	4	51.15	51.80	-4	5,816	-0.07%
2019/11/20	6	50.67	1	51.10	51.10	5	5,795	0.09%
2019/11/19	0	0.00	1	50.60	50.80	-1	5,872	-0.02%
2019/11/18	1	49.90	7	50.53	50.40	-6	6,032	-0.10%
2019/11/15	8	49.29	1	49.20	49.05	7	6,428	0.11%
2019/11/14	4	49.40	0	0.00	49.40	4	6,653	0.06%
2019/11/13	3	50.20	2	50.30	49.95	1	6,828	0.01%
2019/11/12	4	51.00	0	0.00	51.30	4	6,907	0.06%
2019/11/11	0	0.00	2	51.35	51.30	-2	7,085	-0.03%
2019/11/08	21	51.30	5	51.38	51.20	16	7,213	0.22%
2019/11/07	3	51.20	0	0.00	51.10	3	7,432	0.04%
2019/11/06	0	0.00	4	51.95	51.90	-4	7,483	-0.05%
2019/11/05	8	52.63	5	52.88	52.60	3	7,449	0.04%
2019/11/04	4	51.88	1	52.10	52.30	3	7,357	0.04%
2019/11/01	1	51.10	0	0.00	51.20	1	7,285	0.01%
2019/10/31	10	51.10	10	51.00	50.90	0	7,342	0.00%
2019/10/30	5	51.48	3	51.20	50.70	2	7,389	0.03%
2019/10/29	3	51.80	11	51.87	51.50	-8	7,347	-0.11%
2019/10/28	15	51.83	12	51.54	51.50	3	7,324	0.04%
2019/10/25	5	50.40	6	50.30	50.50	-1	7,221	-0.01%
2019/10/24	3	50.00	3	50.00	50.20	0	7,216	0.00%
2019/10/23	6	50.03	2	49.85	49.80	4	7,276	0.05%
2019/10/22	1	49.30	1	50.30	50.00	0	7,270	0.00%
2019/10/21	2	49.65	3	49.33	49.30	-1	7,251	-0.01%
2019/10/17	8	48.80	3	48.88	49.30	5	7,309	0.07%
2019/10/16	6	49.83	7	49.29	49.20	-1	7,294	-0.01%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	6	49.90	5	50.26	49.75	1	7,402	0.01%
2019/10/09	2	49.35	2	49.65	49.35	0	7,571	0.00%
2019/10/08	1	49.65	2	49.75	49.70	-1	7,693	-0.01%
2019/10/07	7	50.33	7.7	50.22	50.20	-0.7	7,754	-0.01%
2019/10/03	3	49.50	4	50.10	50.20	-1	7,897	-0.01%
2019/10/02	10	49.83	7	50.19	50.10	3	7,934	0.04%
2019/10/01	3	49.10	2	49.35	49.45	1	7,976	0.01%
2019/09/27	16	50.64	7	49.65	49.65	9	8,032	0.11%
2019/09/26	1	51.80	1	51.60	51.10	0	8,010	0.00%
2019/09/25	29	53.51	26	52.20	51.80	3	8,066	0.04%
2019/09/24	24	52.89	22	53.48	53.90	2	7,979	0.03%
2019/09/23	3	51.87	4	52.05	52.30	-1	7,952	-0.01%
2019/09/20	2	51.25	0	0.00	51.10	2	8,281	0.02%
2019/09/19	16	51.23	21	50.90	50.90	-5	8,405	-0.06%
2019/09/18	2	51.80	0	0.00	51.10	2	8,555	0.02%
2019/09/16	5	51.40	1	52.10	51.70	4	8,714	0.05%
2019/09/12	3	52.47	17	52.25	52.70	-14	8,734	-0.16%
2019/09/11	33	53.78	23	52.63	52.30	10	8,823	0.11%
2019/09/10	9	52.90	5	53.26	53.30	4	8,828	0.05%
2019/09/09	11	53.47	30	53.35	53.30	-19	8,780	-0.22%
2019/09/06	6	52.53	1	52.50	52.40	5	8,627	0.06%
2019/09/05	31	51.99	2	51.75	52.40	29	8,571	0.34%
2019/09/04	1	50.70	1	50.70	50.70	0	8,444	0.00%
2019/09/03	0	0.00	3	51.10	51.30	-3	8,423	-0.04%
2019/09/02	3	50.80	11	50.94	51.40	-8	8,407	-0.10%
2019/08/30	5	53.20	6	52.58	52.80	-1	8,226	-0.01%
2019/08/29	3	53.57	5	52.60	52.60	-2	8,179	-0.02%
2019/08/28	1	52.80	3	52.90	53.00	-2	8,140	-0.02%
2019/08/27	11	53.39	8	52.83	52.20	3	8,115	0.04%
2019/08/26	66	53.28	33	53.14	52.70	33	8,061	0.41%
2019/08/23	1	53.00	12	52.86	53.00	-11	7,872	-0.14%
2019/08/22	0	0.00	4	52.95	53.30	-4	7,829	-0.05%
2019/08/21	4	53.30	3	53.20	53.10	1	7,731	0.01%
2019/08/20	8	52.23	22.1	52.66	52.80	-14.1	7,524	-0.19%
2019/08/19	17	50.04	16	50.71	50.80	1	7,070	0.01%
2019/08/16	4	49.85	26	48.87	49.60	-22	6,718	-0.33%
2019/08/15	15	46.84	0	0.00	46.30	15	6,506	0.23%
2019/08/14	8	48.79	16	48.63	48.20	-8	6,395	-0.13%
2019/08/13	8	49.48	2	49.88	49.40	6	6,243	0.10%
2019/08/12	6	49.56	6	48.67	49.45	0	6,127	0.00%
2019/08/08	3	46.97	0	0.00	46.80	3	5,960	0.05%
2019/08/07	2	46.03	0	0.00	46.20	2	5,917	0.03%
2019/08/06	6	45.39	5	45.90	46.50	1	5,914	0.02%
2019/08/02	9	45.96	3	45.50	45.20	6	5,864	0.10%
2019/08/01	12	46.33	1	45.65	45.55	11	5,812	0.19%
2019/07/31	1	46.95	34	46.85	46.80	-33	5,744	-0.57%
2019/07/30	3	47.58	0	0.00	47.30	3	5,716	0.05%
2019/07/26	34	48.60	1	48.70	48.70	33	5,685	0.58%
2019/07/25	9	49.47	0	0.00	48.75	9	5,664	0.16%
2019/07/24	7	48.70	1	49.00	48.90	6	5,604	0.11%
2019/07/23	0	0.00	32	49.00	49.00	-32	5,588	-0.57%
2019/07/19	14	48.34	2	47.93	48.20	12	5,577	0.22%
2019/07/18	1	48.30	0	0.00	48.05	1	5,493	0.02%
2019/07/17	24	48.60	3	49.20	48.90	21	5,448	0.39%
2019/07/16	2	50.15	0	0.00	48.80	2	5,380	0.04%
2019/07/15	3	50.20	1	49.95	49.90	2	5,272	0.04%
2019/07/12	0	0.00	1	53.50	53.50	-1	5,095	-0.02%
2019/07/11	1	53.30	0	0.00	52.80	1	5,063	0.02%
2019/07/10	2	52.75	1	53.10	52.50	1	5,002	0.02%
2019/07/09	10	53.42	10	52.36	52.30	0	4,972	0.00%
2019/07/08	6	54.73	7	55.00	54.80	-1	4,894	-0.02%
2019/07/05	4	54.80	1	55.00	54.70	3	4,867	0.06%
2019/07/04	3	55.60	19	54.89	54.60	-16	4,792	-0.33%
2019/07/03	3	54.10	16	54.43	54.40	-13	4,751	-0.27%
2019/07/02	3	52.90	9	54.09	54.20	-6	4,750	-0.13%
2019/07/01	1	53.40	2	53.65	53.80	-1	4,823	-0.02%
2019/06/28	5	52.68	7	53.01	53.20	-2	4,739	-0.04%
2019/06/27	13	52.33	35.2	52.48	53.40	-22.2	4,581	-0.48%
2019/06/26	111	49.27	119	49.28	50.00	-8	4,170	-0.19%	大買/大賣/
2019/06/25	9	47.11	19	47.98	47.75	-10	3,984	-0.25%
2019/06/24	9	46.79	0	0.00	46.90	9	3,885	0.23%
2019/06/21	7	47.24	6	46.87	46.40	1	3,819	0.03%
2019/06/20	5	47.60	0	0.00	47.50	5	3,768	0.13%
2019/06/19	4	47.90	7	48.18	48.50	-3	3,870	-0.08%
2019/06/18	4	46.81	5	46.82	47.05	-1	4,005	-0.02%
2019/06/17	3	44.80	0	0.00	44.80	3	3,948	0.08%
2019/06/14	2	45.25	0	0.00	45.25	2	4,037	0.05%
2019/06/13	1	44.65	1	45.10	44.55	0	4,114	0.00%
2019/06/12	1	44.50	0	0.00	44.45	1	4,140	0.02%
2019/06/11	7	44.66	0	0.00	44.45	7	4,158	0.17%
2019/06/05	1	45.00	0	0.00	44.85	1	4,237	0.02%
2019/06/04	4	44.85	0	0.00	44.90	4	4,282	0.09%
2019/06/03	7	44.96	0	0.00	44.90	7	4,364	0.16%
2019/05/31	5	45.30	0	0.00	45.75	5	4,431	0.11%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/29	4	44.55	0	0.00	44.40	4	4,598	0.09%
2019/05/24	0	0.00	1	44.50	44.50	-1	5,182	-0.02%
2019/05/23	5	43.98	0	0.00	43.90	5	5,306	0.09%
2019/05/21	1	44.75	0	0.00	45.00	1	5,911	0.02%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	3	45.58	0	0.00	44.95	3	6,412	0.05%
2019/05/15	3	47.18	2	47.80	46.80	1	6,446	0.02%
2019/05/10	0	0.00	2	46.50	46.35	-2	6,686	-0.03%
2019/05/08	0	0.00	2	48.50	48.55	-2	6,683	-0.03%
2019/05/07	1	48.55	1	49.05	49.00	0	6,734	0.00%
2019/05/06	2	48.40	0	0.00	48.05	2	6,786	0.03%
2019/05/03	1	50.00	0	0.00	50.00	1	6,882	0.01%
2019/04/29	1	49.60	2	49.50	49.60	-1	6,982	-0.01%
2019/04/26	4	50.85	3	50.90	50.80	1	6,989	0.01%
2019/04/25	2	52.25	0	0.00	51.30	2	7,103	0.03%
2019/04/24	0	0.00	7	52.47	52.80	-7	7,086	-0.10%
2019/04/22	3	51.63	0	0.00	51.10	3	7,156	0.04%
2019/04/19	1	51.40	0	0.00	51.50	1	7,234	0.01%
2019/04/18	2	51.55	0	0.00	51.20	2	7,282	0.03%
2019/04/17	12	52.88	8	53.09	52.40	4	7,451	0.05%
2019/04/16	0	0.00	2	51.70	51.90	-2	7,450	-0.03%
2019/04/15	0	0.00	1.1	50.05	50.50	-1.1	7,540	-0.01%
2019/04/12	2	50.50	1	50.60	49.90	1	7,649	0.01%
2019/04/10	4	51.35	0	0.00	51.00	4	7,800	0.05%
2019/04/09	2	51.60	4	52.40	52.30	-2	7,968	-0.03%
2019/04/08	7	52.13	2	52.95	51.40	5	8,215	0.06%
2019/04/03	0	0.00	13	51.73	51.20	-13	8,665	-0.15%
2019/03/29	1	49.10	0	0.00	49.10	1	9,440	0.01%
2019/03/27	1	49.15	0	0.00	49.00	1	9,779	0.01%
2019/03/25	2	48.80	0	49.25	49.15	2	9,760	0.02%
2019/03/22	5	50.86	3	50.53	50.50	2	9,734	0.02%
2019/03/21	2	50.05	26	49.66	50.50	-24	9,659	-0.25%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	10	48.10	6	48.16	48.00	4	9,530	0.04%
2019/03/18	0	0.00	4	46.20	47.40	-4	9,614	-0.04%
2019/03/15	3	45.83	1	45.90	45.65	2	9,592	0.02%
2019/03/14	6	46.26	0	0.00	45.95	6	9,587	0.06%
2019/03/12	2	46.50	0	0.00	46.65	2	9,668	0.02%
2019/03/11	9	46.33	3	46.60	46.65	6	9,782	0.06%
2019/03/08	0	0.00	1	46.40	46.35	-1	9,850	-0.01%
2019/03/07	10	47.30	3	46.67	46.70	7	9,953	0.07%
2019/03/06	7	47.39	4	48.20	47.75	3	10,031	0.03%
2019/03/05	8	47.98	2	47.75	47.75	6	10,119	0.06%
2019/03/04	0	0.00	6	48.60	48.90	-6	10,064	-0.06%
2019/02/27	3	48.22	33	48.33	47.90	-30	10,060	-0.30%
2019/02/26	15	47.76	23.1	47.76	47.70	-8.1	9,914	-0.08%
2019/02/25	3	45.95	4	46.10	46.10	-1	9,622	-0.01%
2019/02/22	8	45.60	1	45.55	45.60	7	9,614	0.07%
2019/02/21	8	46.15	12	46.34	45.50	-4	9,562	-0.04%
2019/02/20	9	45.06	0	0.00	46.00	9	9,284	0.10%
2019/02/19	1	44.75	8	44.68	44.80	-7	9,157	-0.08%
2019/02/18	0	0.00	9	44.51	44.65	-9	9,236	-0.10%
2019/02/15	6	43.98	11	43.81	44.00	-5	9,092	-0.05%
2019/02/14	19	42.77	19	42.76	42.95	0	8,790	0.00%
2019/02/13	9	41.85	22	42.70	42.90	-13	8,705	-0.15%
2019/02/12	3	41.82	23	41.58	41.70	-20	8,571	-0.23%
2019/02/11	4	40.44	8	40.76	40.75	-4	8,450	-0.05%
2019/01/30	13	40.20	1	40.25	40.15	12	8,432	0.14%
2019/01/29	2	40.10	3	40.12	40.25	-1	8,408	-0.01%
2019/01/28	7	40.30	2	40.23	40.30	5	8,391	0.06%
2019/01/25	3.3	40.15	15	40.23	40.00	-11.7	8,403	-0.14%
2019/01/24	19	40.72	11	40.38	39.95	8	8,410	0.10%
2019/01/22	6	39.98	0	0.00	39.85	6	8,344	0.07%
2019/01/21	1	40.25	3	40.53	40.40	-2	8,351	-0.02%
2019/01/18	12	40.14	2	39.98	39.80	10	8,403	0.12%
2019/01/17	2	40.40	3	40.28	39.85	-1	8,447	-0.01%
2019/01/16	5	39.99	3	39.80	39.70	2	8,393	0.02%
2019/01/15	6	39.33	6	39.68	39.80	0	8,382	0.00%
2019/01/14	6	39.01	1	38.95	38.90	5	8,399	0.06%
2019/01/11	3	40.08	0	0.00	39.50	3	8,398	0.04%
2019/01/10	3	39.85	0	0.00	40.15	3	8,360	0.04%
2019/01/09	4	40.26	16	40.28	39.80	-12	8,352	-0.14%
2019/01/08	2	40.90	8	41.26	40.85	-6	8,174	-0.07%
2019/01/07	19	40.16	27	40.12	41.15	-8	8,064	-0.10%
2019/01/04	44	38.67	2	38.13	39.20	42	7,973	0.53%
2019/01/03	12	38.97	2	38.63	38.65	10	7,928	0.13%
2019/01/02	26	39.89	14	40.01	39.40	12	7,860	0.15%
2018/12/28	16	40.27	7	40.16	40.20	9	7,801	0.12%
2018/12/27	9	41.78	11	42.21	40.45	-2	7,688	-0.03%
2018/12/26	55	43.96	36	44.03	41.30	19	7,361	0.26%
2018/12/25	17	43.71	7	43.74	44.90	10	6,817	0.15%
2018/12/24	2	41.75	13	42.20	43.55	-11	6,266	-0.18%
2018/12/22	2	40.00	1	39.70	39.70	1	5,869	0.02%
2018/12/21	8	39.82	45	39.42	38.75	-37	5,801	-0.64%
2018/12/19	2	37.85	62	38.46	38.10	-60	5,469	-1.10%
2018/12/18	0	0.00	2	37.50	37.85	-2	5,439	-0.04%
2018/12/17	2	37.95	0.2	37.90	37.75	1.8	5,397	0.03%
2018/12/14	2	38.05	0	0.00	38.15	2	5,426	0.04%
2018/12/13	7	38.80	3	39.25	38.70	4	5,354	0.07%
2018/12/12	6	39.20	0	0.00	39.05	6	5,307	0.11%
2018/12/11	97	39.39	0	0.00	39.00	97	5,259	1.84%
2018/12/10	3	40.30	8	39.93	40.80	-5	5,168	-0.10%
2018/12/07	1	40.05	1	40.00	40.05	0	5,145	0.00%
2018/12/06	1	39.90	2	40.25	39.20	-1	5,147	-0.02%
2018/12/05	6	40.88	89	40.80	40.95	-83	5,118	-1.62%
2018/12/04	3	41.67	23	41.91	41.70	-20	5,152	-0.39%
2018/12/03	4	40.48	26	40.47	41.10	-22	5,077	-0.43%
2018/11/30	39	38.94	8	39.50	38.85	31	4,964	0.62%
2018/11/28	1	39.20	18	38.67	39.40	-17	4,733	-0.36%
2018/11/27	13	37.23	11	37.16	37.15	2	4,594	0.04%
2018/11/26	7	37.86	6	37.56	37.90	1	4,559	0.02%
2018/11/23	1	38.50	0	0.00	38.05	1	4,609	0.02%
2018/11/22	0	0.00	13	38.05	38.00	-13	4,684	-0.28%
2018/11/21	29	37.05	3	36.88	37.05	26	4,700	0.55%
2018/11/20	3	38.50	0	0.00	38.25	3	4,633	0.06%
2018/11/19	1	38.40	1	38.60	39.20	0	4,569	0.00%
2018/11/15	6	38.22	11	39.21	38.30	-5	4,481	-0.11%
2018/11/14	8	40.47	8	40.88	40.20	0	4,495	0.00%
2018/11/13	107	40.38	2	39.90	40.40	105	4,610	2.28%	大買/鉅額交易
2018/11/12	3	41.63	0	0.00	41.45	3	4,841	0.06%
2018/11/08	1	42.60	1	41.30	41.30	0	5,188	0.00%
2018/11/06	0	0.00	4	41.10	41.05	-4	5,294	-0.08%
2018/11/05	0	0.00	104	41.35	41.50	-104	5,310	-1.96%	大賣/鉅額交易
2018/11/02	3	43.03	18	42.28	42.05	-15	5,347	-0.28%
2018/11/01	1	41.00	4	41.84	42.50	-3	5,348	-0.06%
2018/10/31	1	40.80	9	40.29	40.45	-8	5,354	-0.15%
2018/10/30	2	38.75	0	0.00	39.00	2	5,361	0.04%
2018/10/29	11	39.88	6	40.26	39.90	5	5,366	0.09%
2018/10/26	3	39.87	27	39.80	40.20	-24	5,447	-0.44%
2018/10/25	1	37.10	4	37.78	39.00	-3	5,461	-0.05%
2018/10/24	21	38.26	3	38.30	38.45	18	5,452	0.33%
2018/10/23	1	39.55	6	39.54	39.10	-5	5,492	-0.09%
2018/10/22	105	39.60	0	0.00	39.45	105	5,610	1.87%	大買/鉅額交易
2018/10/19	7	39.41	0	0.00	40.20	7	5,771	0.12%
2018/10/18	0	0.00	1	41.25	40.65	-1	6,136	-0.02%
2018/10/17	2.1	41.86	0	0.00	40.65	2.1	6,369	0.03%
2018/10/16	7	41.99	2	41.70	41.70	5	6,429	0.08%
2018/10/15	1	41.90	0	0.00	41.75	1	6,534	0.02%
2018/10/12	5	41.60	0	0.00	42.50	5	6,653	0.08%
2018/10/11	4	41.70	71	41.92	41.70	-67	6,817	-0.98%
2018/10/09	1	46.45	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	19	47.01	47.60	-19	6,735	-0.28%
2018/10/05	0.2	46.55	14	46.59	46.15	-13.8	6,728	-0.21%
2018/10/03	39	49.00	0	0.00	48.15	39	6,761	0.58%
2018/10/02	10	48.98	15	48.96	48.80	-5	6,824	-0.07%
2018/10/01	29	48.61	11	49.05	49.20	18	6,911	0.26%
2018/09/28	9	48.19	0	0.00	48.20	9	6,966	0.13%
2018/09/27	11	48.02	0	0.00	48.00	11	7,092	0.16%
2018/09/26	2	48.28	15	48.75	48.20	-13	7,165	-0.18%
2018/09/25	19	48.30	17	49.00	49.00	2	7,155	0.03%
2018/09/21	15	48.59	0	0.00	48.60	15	7,166	0.21%
2018/09/20	1	48.70	0	0.00	48.60	1	7,211	0.01%
2018/09/19	3	50.07	19	50.00	49.90	-16	7,207	-0.22%
2018/09/18	1	50.20	0	0.00	50.00	1	7,229	0.01%
2018/09/17	1	51.40	0	0.00	51.60	1	7,234	0.01%
2018/09/14	0	0.00	5	50.64	51.90	-5	7,293	-0.07%
2018/09/13	2	48.80	0	0.00	48.60	2	7,376	0.03%
2018/09/12	2	49.80	1	50.80	49.20	1	7,430	0.01%
2018/09/11	1	50.10	0	0.00	50.10	1	7,486	0.01%
2018/09/07	2.1	50.83	1	51.00	49.70	1.1	7,645	0.01%
2018/09/06	11	52.36	0	0.00	51.70	11	7,630	0.14%
2018/09/05	11	52.32	0	0.00	52.30	11	7,654	0.14%
2018/09/03	1	52.20	1	53.00	52.00	0	7,880	0.00%
2018/08/31	1	51.90	1	52.20	52.40	0	7,971	0.00%
2018/08/30	11	51.86	1	52.20	51.30	10	8,074	0.12%
2018/08/29	7	53.77	2	54.15	53.00	5	8,043	0.06%
2018/08/28	1	54.10	11	54.28	53.70	-10	8,093	-0.12%
2018/08/27	0	0.00	4	52.50	52.80	-4	8,079	-0.05%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/23	2	51.60	3	51.63	51.90	-1	8,243	-0.01%
2018/08/22	6	51.43	2	51.80	51.30	4	8,319	0.05%
2018/08/21	151	51.98	142	51.30	52.00	9	8,311	0.11%	大買/大賣/
2018/08/20	201.1	49.00	208	48.84	49.00	-6.9	8,274	-0.08%	大買/大賣/
2018/08/17	90	50.81	4	50.75	50.30	86	8,296	1.04%
2018/08/16	4	53.38	0	0.00	53.20	4	8,213	0.05%
2018/08/15	11	54.13	6	55.82	54.40	5	8,285	0.06%
2018/08/14	1	56.70	1	56.70	56.40	0	8,167	0.00%
2018/08/13	2.2	53.89	7	54.17	54.80	-4.8	8,390	-0.06%
2018/08/10	0	0.00	1	57.40	57.20	-1	8,745	-0.01%
2018/08/09	1	58.00	8	57.21	57.10	-7	9,040	-0.08%
2018/08/08	5	58.44	5	58.10	57.40	0	9,330	0.00%
2018/08/07	4	57.48	3	57.60	57.60	1	9,430	0.01%
2018/08/06	2	58.00	1	58.30	58.20	1	9,564	0.01%
2018/08/03	4	59.05	3	59.10	58.90	1	9,636	0.01%
2018/08/02	13	59.18	0	0.00	58.80	13	9,871	0.13%
2018/07/31	0	0.00	1	61.00	61.40	-1	9,873	-0.01%
2018/07/30	7	60.94	3	60.80	60.30	4	9,961	0.04%
2018/07/27	7	62.96	7	63.16	62.70	0	9,989	0.00%
2018/07/26	9	63.29	3	64.00	63.40	6	9,945	0.06%
2018/07/25	15	66.46	13	66.22	66.30	2	9,752	0.02%
2018/07/24	2	62.05	4	62.28	62.40	-2	9,346	-0.02%
2018/07/23	6	57.85	5	57.52	57.70	1	9,108	0.01%
2018/07/20	0	0.00	3	60.97	58.00	-3	9,078	-0.03%
2018/07/19	17	61.21	2	60.90	61.10	15	8,995	0.17%
2018/07/18	6	62.87	31	61.51	62.80	-25	8,980	-0.28%
2018/07/17	0	0.00	1	59.00	59.50	-1	8,875	-0.01%
2018/07/16	20	59.80	20	59.75	59.60	0	8,989	0.00%
2018/07/12	3	58.87	2	58.90	58.20	1	9,086	0.01%
2018/07/11	21	63.60	0	0.00	62.60	21	9,133	0.23%
2018/07/10	1	62.20	3	62.20	62.70	-2	9,174	-0.02%
2018/07/09	13.1	61.56	7	61.97	61.60	6.1	9,201	0.07%
2018/07/06	1	64.20	1	64.20	64.20	0	9,259	0.00%
2018/07/05	34.1	65.11	22	63.75	63.70	12.1	9,486	0.13%
2018/07/04	3	66.10	4	67.23	67.70	-1	9,449	-0.01%
2018/07/03	3.1	65.02	0	0.00	65.00	3.1	9,552	0.03%
2018/07/02	0.2	66.50	1	66.90	66.30	-0.8	9,586	-0.01%
2018/06/29	0.1	68.00	0	0.00	67.40	0.1	9,666	0.00%
2018/06/28	6.1	65.92	1	66.00	65.30	5.1	9,593	0.05%
2018/06/27	11.1	68.35	30	68.20	68.20	-18.9	9,591	-0.20%
2018/06/26	20	67.63	10	67.15	68.00	10	9,593	0.10%
2018/06/25	1.1	66.48	7	68.36	67.90	-5.9	9,618	-0.06%
2018/06/22	16	67.97	13	67.63	67.50	3	9,587	0.03%
2018/06/21	5.1	72.05	16	73.76	71.60	-10.9	9,489	-0.11%
2018/06/20	6.1	73.23	0	0.00	73.60	6.1	9,533	0.06%
2018/06/15	12.1	74.73	1	75.20	73.90	11.1	9,390	0.12%
2018/06/14	11.1	76.91	1	76.80	75.10	10.1	9,317	0.11%
2018/06/13	6.1	76.70	3	76.50	76.60	3.1	9,411	0.03%
2018/06/12	4.1	77.05	23	76.59	77.20	-19	9,510	-0.20%
2018/06/11	9.1	77.32	9	77.32	77.50	0.1	9,498	0.00%
2018/06/08	2.1	75.48	2	75.95	74.50	0.1	9,390	0.00%
2018/06/07	5.3	75.66	3	74.43	74.30	2.3	9,394	0.02%
2018/06/06	2.2	76.50	1	77.40	76.40	1.2	9,451	0.01%
2018/06/05	6.1	76.84	1	76.70	76.20	5.1	9,464	0.05%
2018/06/04	3.1	79.88	4	79.25	78.80	-1	9,714	-0.01%
2018/06/01	5.1	80.00	25	79.70	79.90	-20	9,873	-0.20%
2018/05/31	5.1	80.63	4	79.80	79.10	1.1	9,878	0.01%
2018/05/30	6	78.87	10.3	79.24	78.60	-4.3	9,870	-0.04%
2018/05/29	19.1	81.16	10	81.25	80.80	9.1	9,810	0.09%
2018/05/28	8.1	81.69	18	82.56	82.20	-10	9,801	-0.10%
2018/05/25	10.1	85.35	6	84.30	83.50	4.1	9,755	0.04%
2018/05/24	11.1	85.64	11	85.99	86.40	0.1	9,690	0.00%
2018/05/23	9.1	88.45	15	87.99	87.50	-6	9,635	-0.06%
2018/05/22	6.1	87.08	6	87.28	88.80	0.1	9,591	0.00%
2018/05/21	24	88.25	27	87.13	86.30	-3	9,635	-0.03%
2018/05/18	17	84.32	23	84.23	85.20	-6	9,483	-0.06%
2018/05/17	19	80.18	14	78.63	80.60	5	9,237	0.05%
2018/05/16	28	78.87	18	77.67	75.60	10	9,016	0.11%
2018/05/15	8	77.53	9	77.04	79.10	-1	8,824	-0.01%
2018/05/14	3	75.40	17	77.31	77.50	-14	8,869	-0.16%
2018/05/11	4	75.28	10	74.97	75.90	-6	8,772	-0.07%
2018/05/10	54	74.34	13	76.06	76.00	41	8,738	0.47%
2018/05/09	5	68.50	1	72.10	71.90	4	8,561	0.05%
2018/05/08	2	71.05	1	71.00	69.60	1	8,500	0.01%
2018/05/07	2	70.85	4	70.73	71.60	-2	8,561	-0.02%
2018/05/04	4	66.98	8	68.30	69.30	-4	8,656	-0.05%
2018/04/30	3	63.80	1	64.70	65.40	2	9,013	0.02%
2018/04/27	1	64.00	2	64.05	63.90	-1	9,098	-0.01%
2018/04/26	1	63.70	5	63.98	63.50	-4	9,209	-0.04%
2018/04/25	5	64.56	1	64.60	64.50	4	9,162	0.04%
2018/04/24	0	0.00	3	65.33	65.90	-3	9,217	-0.03%
2018/04/23	3	64.67	6	64.98	65.40	-3	9,242	-0.03%
2018/04/20	6	64.72	0	0.00	64.50	6	9,316	0.06%
2018/04/19	6	66.93	2	68.10	67.10	4	9,236	0.04%
2018/04/18	1	66.90	0	0.00	67.00	1	9,337	0.01%
2018/04/16	2	67.25	0	0.00	66.70	2	9,561	0.02%
2018/04/13	6	70.10	10	71.00	69.50	-4	9,646	-0.04%
2018/04/12	27	71.54	16	71.39	71.20	11	9,783	0.11%
2018/04/11	2	72.10	2.3	71.66	73.20	-0.3	9,756	0.00%
2018/04/10	0	0.00	2	68.50	67.80	-2	9,676	-0.02%
2018/04/09	1	71.90	0	0.00	70.00	1	9,651	0.01%
2018/03/29	0	0.00	11	68.05	67.90	-11	9,346	-0.12%
2018/03/28	2	67.30	2	67.95	66.80	0	9,330	0.00%
2018/03/27	2	68.20	1	68.20	67.60	1	9,274	0.01%
2018/03/26	1	67.30	1	67.00	67.30	0	9,309	0.00%
2018/03/23	4	64.63	5	66.40	66.60	-1	9,455	-0.01%
2018/03/22	12	67.00	13	66.10	66.00	-1	9,397	-0.01%
2018/03/21	13	66.82	11	66.70	66.70	2	9,471	0.02%
2018/03/19	8	67.08	7	66.90	66.90	1	9,804	0.01%
2018/03/16	2	67.05	5	67.62	69.10	-3	9,671	-0.03%
2018/03/15	0	0.00	5	68.00	67.70	-5	9,560	-0.05%
2018/03/14	5	66.40	1	66.80	66.30	4	9,556	0.04%
2018/03/13	18	66.94	36	66.85	66.30	-18	9,590	-0.19%
2018/03/12	24	66.56	26	66.82	66.60	-2	9,519	-0.02%
2018/03/09	7	69.89	3	69.63	69.40	4	9,414	0.04%
2018/03/08	6	75.08	4	73.63	72.40	2	9,334	0.02%
2018/03/07	2	72.60	8	72.59	72.70	-6	8,991	-0.07%
2018/03/06	0	0.00	1	71.00	69.30	-1	8,905	-0.01%
2018/03/05	4	69.63	3	70.03	69.90	1	8,961	0.01%
2018/03/02	1	68.30	0	0.00	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	68.10	70.80	-1	9,006	-0.01%
2018/02/27	4	70.95	3	71.33	70.30	1	8,924	0.01%
2018/02/26	6	72.62	8	72.71	72.60	-2	8,835	-0.02%
2018/02/23	1	74.10	0	0.00	72.10	1	8,758	0.01%
2018/02/21	2	73.30	11	72.64	74.10	-9	8,709	-0.10%
2018/02/12	12	68.05	2	68.10	67.40	10	8,591	0.12%
2018/02/09	4	66.93	5	67.34	66.30	-1	8,509	-0.01%
2018/02/07	2	67.50	2	67.90	66.00	0	8,327	0.00%
2018/02/06	4.2	63.06	3	64.70	64.70	1.2	8,225	0.01%
2018/02/05	9	69.83	1	69.80	69.00	8	8,162	0.10%
2018/02/02	0	0.00	2	73.50	74.40	-2	8,218	-0.02%
2018/02/01	0	0.00	0.4	71.70	71.70	-0.4	8,375	0.00%
2018/01/31	1	73.00	0	0.00	72.70	1	8,392	0.01%
2018/01/30	2	73.85	2.2	72.84	74.20	-0.2	8,342	0.00%
2018/01/29	2	73.55	25	74.46	75.00	-23	8,311	-0.28%
2018/01/26	3	71.10	1	70.60	70.40	2	8,146	0.02%
2018/01/25	4	72.55	4	71.90	72.80	0	8,089	0.00%
2018/01/24	96	71.83	44	71.41	70.30	52	8,017	0.65%
2018/01/23	0	0.00	3	68.03	67.00	-3	7,896	-0.04%
2018/01/22	4	67.13	1	67.90	67.30	3	7,883	0.04%
2018/01/18	1	64.70	1	64.30	64.20	0	7,966	0.00%
2018/01/17	2	64.80	1	64.10	65.20	1	8,030	0.01%
2018/01/16	3	64.53	0	0.00	63.00	3	8,226	0.04%
2018/01/15	2	63.45	1	63.40	63.30	1	8,247	0.01%
2018/01/12	0	65.60	1	66.00	65.60	-1	8,190	-0.01%
2018/01/11	3	66.43	6	66.05	68.00	-3	8,023	-0.04%
2018/01/10	1	63.40	2	63.05	61.90	-1	7,768	-0.01%
2018/01/09	3	62.07	2	62.50	61.50	1	7,634	0.01%
2018/01/08	4	61.23	5	60.64	61.00	-1	7,466	-0.01%
2018/01/05	0	0.00	10	58.40	58.20	-10	7,233	-0.14%
2018/01/04	0	0.00	4	57.93	59.20	-4	7,106	-0.06%
2018/01/03	1	53.60	7	54.54	55.30	-6	6,888	-0.09%