技嘉 (2376)-元富-新店券商分點個股進出

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
311.0
漲跌
▼9.0
漲幅
-2.81%
成交量
16,897張
產業
上市電腦週邊類股
1777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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/05/15	22.5	314.54	15	313.87	311.00	7.5	18,425	0.04%
2024/05/14	4	316.25	10	316.35	320.00	-6	18,814	-0.03%
2024/05/13	7	311.57	9.4	311.83	313.00	-2.4	19,032	-0.01%
2024/05/10	5.8	304.67	3	306.17	307.00	2.8	19,496	0.01%
2024/05/09	8.1	310.83	2	313.50	310.00	6.1	19,704	0.03%
2024/05/08	9	316.33	14	313.64	311.50	-5	19,933	-0.03%
2024/05/07	4.1	299.78	33	301.97	312.00	-29	20,004	-0.14%
2024/05/06	1	294.49	6	291.50	292.00	-5	19,941	-0.03%
2024/05/03	7	289.43	2	291.25	286.00	5	20,066	0.02%
2024/05/02	5.1	288.89	3	287.50	288.50	2.1	20,359	0.01%
2024/04/30	8	300.00	1	300.00	299.00	7	20,433	0.03%
2024/04/29	2.1	301.76	6	300.92	301.00	-3.9	20,774	-0.02%
2024/04/26	7.3	296.68	5	298.89	295.50	2.3	21,500	0.01%
2024/04/25	27	290.59	20	295.53	290.50	7	21,841	0.03%
2024/04/24	4	292.05	30.5	297.73	299.50	-26.4	21,890	-0.12%
2024/04/23	5.2	282.79	1	287.00	281.00	4.2	21,915	0.02%
2024/04/22	9.4	284.57	7	283.86	282.50	2.4	21,890	0.01%
2024/04/19	18.4	292.96	37.2	292.02	292.50	-18.7	21,857	-0.09%
2024/04/18	9.1	302.72	3	302.33	302.00	6.1	21,884	0.03%
2024/04/17	20.2	306.11	12.1	304.65	308.00	8.1	22,149	0.04%
2024/04/16	15.1	303.23	29	301.48	302.00	-13.9	22,111	-0.06%
2024/04/15	7.6	302.64	12.2	309.59	302.00	-4.6	22,218	-0.02%
2024/04/12	28.3	319.43	21	321.93	318.00	7.3	22,071	0.03%
2024/04/11	12.1	321.12	7.1	319.59	320.50	5	22,015	0.02%
2024/04/10	49.5	333.98	5	325.67	320.00	44.5	21,964	0.20%
2024/04/09	7.1	338.47	14.2	337.44	335.00	-7.1	21,664	-0.03%
2024/04/08	7.1	333.26	17.9	332.84	340.00	-10.8	21,721	-0.05%
2024/04/03	15.1	315.35	6.1	313.57	317.50	9	21,494	0.04%
2024/04/02	9.2	315.60	11	314.59	317.00	-1.8	21,370	-0.01%
2024/04/01	1	320.00	6	318.50	318.50	-5	21,222	-0.02%
2024/03/29	26.3	319.89	27.1	318.54	316.00	-0.8	21,146	0.00%
2024/03/28	11	311.13	10.4	310.17	313.00	0.7	20,885	0.00%
2024/03/27	7.3	304.03	2.1	306.69	310.00	5.2	20,888	0.03%
2024/03/26	13.1	305.01	6.1	306.25	304.50	7	20,952	0.03%
2024/03/25	18.2	306.92	11.7	308.24	306.00	6.5	20,978	0.03%
2024/03/22	22.2	300.74	13.1	299.86	303.00	9.1	21,011	0.04%
2024/03/21	19.4	291.05	11	295.54	291.00	8.4	20,568	0.04%
2024/03/20	11.2	301.30	9.8	305.36	295.00	1.4	20,540	0.01%
2024/03/19	8.4	308.68	3.3	309.41	305.00	5.1	20,591	0.02%
2024/03/18	13.1	309.72	1	309.50	310.50	12.1	20,605	0.06%
2024/03/15	13.8	313.01	4	309.88	313.00	9.8	20,670	0.05%
2024/03/14	16.4	319.85	8	319.81	317.50	8.4	20,584	0.04%
2024/03/13	35.9	334.39	54	346.40	328.00	-18.2	20,968	-0.09%
2024/03/12	31.5	356.21	19.1	363.32	355.00	12.4	20,947	0.06%
2024/03/11	62	365.61	10.6	369.00	360.00	51.5	21,071	0.24%
2024/03/08	28	361.62	19	363.18	358.00	9	20,879	0.04%
2024/03/07	25.1	361.68	4.1	362.78	359.00	21	20,680	0.10%
2024/03/06	19	365.25	14	363.29	362.50	5	20,673	0.02%
2024/03/05	11.2	361.21	13.7	362.36	361.50	-2.5	20,875	-0.01%
2024/03/04	11.7	366.25	13.7	364.70	354.50	-2	20,978	-0.01%
2024/03/01	10.3	356.74	26.7	357.18	361.00	-16.4	20,553	-0.08%
2024/02/29	23.2	343.94	19.1	339.16	345.00	4.1	20,268	0.02%
2024/02/27	24.3	334.07	24	335.71	334.00	0.2	20,072	0.00%
2024/02/26	9.4	336.24	6	333.00	335.00	3.4	20,034	0.02%
2024/02/23	16.8	352.82	17.2	347.46	342.50	-0.4	20,105	0.00%
2024/02/22	31.5	355.72	3.5	361.89	347.00	28	20,284	0.14%
2024/02/21	25.4	348.16	23	350.52	347.50	2.4	19,874	0.01%
2024/02/20	18.8	356.44	16.1	355.58	357.00	2.6	19,790	0.01%
2024/02/19	21.4	370.04	18	368.39	366.50	3.4	19,592	0.02%
2024/02/16	8.1	377.85	35.4	379.24	381.00	-27.2	19,637	-0.14%
2024/02/15	8	364.47	18.6	368.52	370.50	-10.5	19,260	-0.05%
2024/02/05	23.2	339.13	28.6	340.65	337.00	-5.4	18,948	-0.03%
2024/02/02	30.1	328.64	57.3	331.60	333.00	-27.2	18,947	-0.14%
2024/02/01	9.3	307.16	7.1	308.99	313.50	2.2	18,987	0.01%
2024/01/31	16.2	306.15	22.1	310.35	309.00	-5.9	19,098	-0.03%
2024/01/30	9.2	304.24	21.7	305.27	305.00	-12.5	19,085	-0.07%
2024/01/29	8	293.81	10.7	293.26	295.00	-2.7	19,111	-0.01%
2024/01/26	14	286.24	27	284.54	284.00	-13	19,311	-0.07%
2024/01/25	6	293.01	9.6	293.66	292.00	-3.5	19,532	-0.02%
2024/01/24	1	294.00	2	294.74	293.50	-1	19,400	-0.01%
2024/01/23	6	292.33	6.4	291.21	291.00	-0.3	19,559	0.00%
2024/01/22	9.1	291.01	46.2	292.86	297.50	-37.1	19,345	-0.19%
2024/01/19	9	266.39	30.9	267.14	270.50	-21.9	18,793	-0.12%
2024/01/18	3.1	252.33	0	253.00	256.00	3.1	18,715	0.02%
2024/01/17	11	261.23	9	260.44	257.00	2	18,829	0.01%
2024/01/16	3	260.83	4	261.87	261.50	-1	18,890	-0.01%
2024/01/15	3.1	262.16	2	260.50	260.50	1.1	19,056	0.01%
2024/01/12	6.1	263.69	5.2	263.39	262.00	1	19,319	0.00%
2024/01/11	6	261.00	19.4	258.47	263.00	-13.4	19,423	-0.07%
2024/01/10	3	247.83	1	247.00	247.50	2	19,718	0.01%
2024/01/09	4	252.38	17	252.64	252.00	-13	19,960	-0.07%
2024/01/08	7.1	243.02	0	0.00	241.50	7.1	19,988	0.04%
2024/01/05	5	245.90	6	243.75	243.00	-1	20,430	0.00%
2024/01/04	15.8	248.51	2	250.00	247.00	13.8	20,781	0.07%
2024/01/03	9.2	248.01	2	250.25	247.50	7.2	21,367	0.03%
2024/01/02	17.1	251.83	9	256.33	255.00	8.1	21,383	0.04%
2023/12/29	14.1	267.21	10	268.75	266.00	4	21,203	0.02%
2023/12/28	3	265.67	11	266.36	265.50	-8	21,225	-0.04%
2023/12/27	3.2	263.45	3	264.50	264.00	0.2	21,380	0.00%
2023/12/26	4.1	262.53	5	263.90	264.00	-0.9	21,804	0.00%
2023/12/25	1.2	262.72	3	263.17	263.50	-1.8	22,253	-0.01%
2023/12/22	9.2	261.18	13	261.08	259.00	-3.8	22,547	-0.02%
2023/12/21	3.3	259.12	9	260.94	262.00	-5.7	22,777	-0.03%
2023/12/20	1.2	263.75	6.4	263.15	261.50	-5.2	23,024	-0.02%
2023/12/19	4.2	256.21	8	258.50	260.00	-3.8	23,341	-0.02%
2023/12/18	9	254.50	10	257.35	255.50	-1	23,623	0.00%
2023/12/15	17.1	256.50	16	255.84	254.00	1.1	24,052	0.00%
2023/12/14	11	258.00	22.1	257.41	257.50	-11.1	24,102	-0.05%
2023/12/13	12.1	252.08	5	250.20	250.00	7.1	24,239	0.03%
2023/12/12	17.2	252.82	9	251.89	250.50	8.1	24,357	0.03%
2023/12/11	16.2	254.76	9	253.94	251.50	7.2	24,544	0.03%
2023/12/08	66.2	262.16	59	264.15	258.50	7.2	24,567	0.03%
2023/12/07	7	253.71	25.3	257.08	259.50	-18.3	24,442	-0.07%
2023/12/06	2	238.50	18.1	240.90	243.50	-16.1	24,601	-0.07%
2023/12/05	16.2	230.61	0	0.00	228.50	16.2	24,768	0.07%
2023/12/04	17.5	240.45	11	239.64	236.00	6.5	25,017	0.03%
2023/12/01	10	246.60	3	246.33	246.00	7	25,087	0.03%
2023/11/30	15.2	247.30	31	246.61	250.00	-15.9	25,309	-0.06%
2023/11/29	10	243.40	16.3	244.48	243.50	-6.3	25,290	-0.02%
2023/11/28	17.5	234.09	6	234.67	235.00	11.5	25,443	0.05%
2023/11/27	9.2	232.03	5.2	230.67	230.00	4.1	26,463	0.02%
2023/11/24	2.1	235.49	3.1	234.15	232.00	-0.9	26,978	0.00%
2023/11/22	19.6	236.18	8	233.94	233.50	11.6	27,809	0.04%
2023/11/21	34	243.51	21.1	242.77	244.00	12.9	27,996	0.05%
2023/11/20	2.1	230.88	42	233.02	233.00	-39.9	28,514	-0.14%
2023/11/17	19.1	230.58	4	230.50	230.50	15.1	28,784	0.05%
2023/11/16	28.1	232.47	10	233.35	233.00	18.1	29,414	0.06%
2023/11/15	12	231.54	33	236.44	228.50	-21	29,340	-0.07%
2023/11/14	23	228.50	5	229.10	229.50	18	29,350	0.06%
2023/11/13	17.1	230.36	52	227.44	225.50	-34.9	29,605	-0.12%
2023/11/10	36	225.69	10	227.80	230.50	26	29,695	0.09%
2023/11/09	33.1	229.70	78.1	229.52	231.00	-45	29,822	-0.15%
2023/11/08	59.2	227.07	37	226.18	224.50	22.2	29,683	0.07%
2023/11/07	56	219.08	10.1	219.29	220.50	45.9	29,783	0.15%
2023/11/06	24	219.17	22.8	220.90	220.00	1.2	30,121	0.00%
2023/11/03	22.1	221.92	18	224.08	220.50	4.1	30,274	0.01%
2023/11/02	16	228.34	13.1	225.46	226.50	3	30,540	0.01%
2023/11/01	8	217.69	18.1	217.36	221.00	-10.1	30,490	-0.03%
2023/10/31	8.5	224.07	11.2	222.61	217.50	-2.7	30,708	-0.01%
2023/10/30	6.1	236.06	6.1	232.09	232.50	0	30,679	0.00%
2023/10/27	15.1	237.06	15	235.23	235.50	0.1	30,856	0.00%
2023/10/26	14.2	232.45	10	232.00	232.00	4.2	31,051	0.01%
2023/10/25	21.2	247.08	16.1	246.93	245.50	5.1	31,115	0.02%
2023/10/24	8	241.25	8.1	244.50	247.00	-0.1	31,257	0.00%
2023/10/23	5.1	242.19	8.1	243.47	239.00	-3	31,608	-0.01%
2023/10/20	41.2	240.19	36.2	236.62	241.50	5	32,203	0.02%
2023/10/19	13.1	243.89	28	242.91	243.00	-14.9	32,573	-0.05%
2023/10/18	48.5	250.70	36.3	254.24	246.00	12.2	33,002	0.04%
2023/10/17	37	264.76	4	268.75	261.50	33	32,569	0.10%
2023/10/16	13.1	268.04	36	267.19	265.50	-22.9	32,685	-0.07%
2023/10/13	29.7	271.97	16.1	275.44	271.00	13.7	33,080	0.04%
2023/10/12	42	284.63	11.1	285.10	284.50	30.9	32,909	0.09%
2023/10/11	11.2	285.64	5.2	290.20	274.00	6	33,130	0.02%
2023/10/06	11.3	290.76	10	290.66	289.50	1.3	33,267	0.00%
2023/10/05	12.1	287.59	5	287.70	288.00	7.1	33,634	0.02%
2023/10/04	8	286.13	5.3	287.84	287.50	2.7	33,823	0.01%
2023/10/03	4.1	291.60	12	290.79	290.00	-7.9	34,036	-0.02%
2023/10/02	15	294.23	18.3	293.34	290.00	-3.3	34,069	-0.01%
2023/09/28	40.1	288.56	47.1	285.72	281.50	-7	33,874	-0.02%
2023/09/27	17.1	281.69	61	279.25	284.50	-43.9	33,745	-0.13%
2023/09/26	31	280.44	23.2	278.33	275.50	7.8	33,843	0.02%
2023/09/25	21	276.17	10	274.90	274.50	11	33,822	0.03%
2023/09/22	31	270.87	30.2	272.80	279.00	0.8	33,668	0.00%
2023/09/21	87	267.05	89.1	263.89	268.50	-2.1	33,359	-0.01%
2023/09/20	19.1	262.03	20.2	263.40	263.50	-1.1	33,008	0.00%
2023/09/19	9.4	260.08	12.1	255.29	253.50	-2.7	32,760	-0.01%
2023/09/18	25.1	259.34	18	257.36	260.00	7.1	32,765	0.02%
2023/09/15	17	276.02	7	273.50	271.50	10	32,493	0.03%
2023/09/14	14	277.93	15.2	277.76	278.00	-1.2	32,446	0.00%
2023/09/13	55.1	267.48	34	267.70	267.50	21.1	32,186	0.07%
2023/09/12	21.7	272.28	24.1	276.74	270.50	-2.4	32,289	-0.01%
2023/09/11	24.5	286.06	4.1	284.76	279.50	20.4	32,135	0.06%
2023/09/08	23.2	315.17	8	308.94	307.50	15.2	31,678	0.05%
2023/09/07	4	304.00	11.1	309.48	314.50	-7.1	31,645	-0.02%
2023/09/06	8.6	310.58	5.3	312.17	306.50	3.3	31,971	0.01%
2023/09/05	13.3	312.40	2	318.50	311.00	11.3	32,151	0.04%
2023/09/04	13.3	320.73	10	316.85	316.00	3.3	31,990	0.01%
2023/09/01	26.2	336.57	19	330.45	323.00	7.2	32,027	0.02%
2023/08/31	27.7	344.97	20	346.58	341.00	7.7	31,778	0.02%
2023/08/30	25	364.34	28.3	362.33	354.00	-3.3	31,011	-0.01%
2023/08/29	26	351.98	26.1	353.27	354.00	-0.1	31,023	0.00%
2023/08/28	13	341.88	6	345.58	345.00	7	30,750	0.02%
2023/08/25	15.1	346.62	11.1	343.27	342.50	4	30,385	0.01%
2023/08/24	21	355.55	27.8	355.56	354.00	-6.7	30,075	-0.02%
2023/08/23	36.1	333.29	27.2	330.21	334.50	8.9	29,494	0.03%
2023/08/22	17	334.35	38.8	335.99	335.50	-21.8	30,070	-0.07%
2023/08/21	35	311.36	23.7	311.88	310.50	11.3	29,770	0.04%
2023/08/18	26.3	314.55	33.3	318.13	312.00	-7	29,911	-0.02%
2023/08/17	14.1	330.95	12.2	330.62	331.00	1.9	29,649	0.01%
2023/08/16	29	318.41	11.9	319.43	334.50	17.1	29,316	0.06%
2023/08/15	14	314.00	22.2	312.46	316.00	-8.2	29,189	-0.03%
2023/08/14	22.9	289.95	33.3	290.59	296.00	-10.4	29,144	-0.04%
2023/08/11	20	301.70	29	303.60	300.50	-9	29,103	-0.03%
2023/08/10	35.8	302.39	32	302.33	296.00	3.8	28,971	0.01%
2023/08/09	51.2	337.41	39	339.77	328.50	12.2	28,392	0.04%
2023/08/08	33.7	340.23	23	336.98	333.50	10.7	27,833	0.04%
2023/08/07	14	324.21	14.3	330.14	336.50	-0.3	27,317	0.00%
2023/08/04	16	305.35	16	307.75	306.00	0	27,098	0.00%
2023/08/02	16.3	308.54	20	303.15	297.00	-3.7	26,783	-0.01%
2023/08/01	13.1	318.77	18	314.89	319.00	-5	26,423	-0.02%
2023/07/31	20.3	337.01	13.3	321.04	314.00	7.1	26,171	0.03%
2023/07/28	22.3	339.51	23.1	345.00	347.50	-0.9	25,871	0.00%
2023/07/27	28.1	338.76	27	331.56	332.00	1.1	25,518	0.00%
2023/07/26	19.5	340.82	31	339.35	333.00	-11.5	25,212	-0.05%
2023/07/25	15	366.57	8.1	364.65	352.50	6.9	24,586	0.03%
2023/07/24	22	329.48	22.4	336.78	354.50	-0.4	23,766	0.00%
2023/07/21	26	311.19	27.2	317.83	322.50	-1.2	23,010	-0.01%
2023/07/20	5	301.60	9	304.00	305.00	-4	22,300	-0.02%
2023/07/19	23	310.96	18.6	302.74	298.50	4.4	22,068	0.02%
2023/07/18	30	303.18	32.2	304.51	312.50	-2.2	21,625	-0.01%
2023/07/17	12.1	298.23	9	296.00	293.50	3.1	20,944	0.01%
2023/07/14	26.3	297.99	22.2	293.04	296.00	4.1	20,668	0.02%
2023/07/13	31.9	316.73	30.2	311.40	295.50	1.7	20,034	0.01%
2023/07/12	27	291.15	38.5	296.63	304.00	-11.5	19,203	-0.06%
2023/07/11	12	277.21	7.2	276.73	276.50	4.9	18,647	0.03%
2023/07/10	9	271.11	20.1	272.25	273.50	-11.1	18,304	-0.06%
2023/07/07	37	258.80	33.5	261.15	261.00	3.5	17,909	0.02%
2023/07/06	7	266.00	5	265.00	264.00	2	17,667	0.01%
2023/07/05	21.3	264.34	8.1	263.21	265.00	13.2	17,349	0.08%
2023/07/04	8.1	255.40	29.5	261.13	272.50	-21.4	16,996	-0.13%
2023/07/03	14	251.75	16.2	252.06	248.00	-2.2	16,641	-0.01%
2023/06/30	4.1	236.15	13.1	236.74	243.50	-9	16,329	-0.06%
2023/06/29	16.1	232.42	10	231.85	233.00	6.1	16,120	0.04%
2023/06/28	12.2	232.85	8	231.25	227.00	4.2	15,875	0.03%
2023/06/27	3	231.85	2	234.75	233.00	1	15,635	0.01%
2023/06/26	41.4	247.07	26	247.35	243.50	15.4	15,298	0.10%
2023/06/21	8	258.63	12.2	258.48	260.00	-4.2	15,061	-0.03%
2023/06/20	3.2	252.25	10	256.60	256.00	-6.8	14,909	-0.05%
2023/06/19	13.2	250.58	4	253.13	252.50	9.2	14,742	0.06%
2023/06/16	16.3	250.85	30	254.80	254.50	-13.7	14,558	-0.09%
2023/06/15	43	245.76	47.1	246.14	246.00	-4.1	14,123	-0.03%
2023/06/14	14.1	241.82	10	244.15	242.50	4.1	13,790	0.03%
2023/06/13	15.5	243.16	19	243.97	245.00	-3.5	13,545	-0.03%
2023/06/12	22	247.98	19	247.66	243.00	3	13,144	0.02%
2023/06/09	22.1	230.31	54	236.87	240.50	-31.9	12,421	-0.26%
2023/06/08	13	219.69	3	220.33	219.00	10	11,937	0.08%
2023/06/07	10	217.70	20.2	220.27	224.50	-10.2	11,744	-0.09%
2023/06/06	13	208.85	4	212.00	209.00	9	11,416	0.08%
2023/06/05	19	202.08	20.2	206.65	211.50	-1.2	11,220	-0.01%
2023/06/02	5	201.10	28.2	203.86	203.00	-23.2	10,857	-0.21%
2023/06/01	0	0.00	14	188.82	190.50	-14	10,204	-0.14%
2023/05/31	2	185.50	2	185.75	186.50	0	9,895	0.00%
2023/05/30	5	181.80	7	182.93	184.50	-2	9,695	-0.02%
2023/05/29	20	183.88	8	186.06	186.00	12	9,462	0.13%
2023/05/26	54	187.15	44	185.20	185.00	10	9,012	0.11%
2023/05/25	4	178.38	23	180.91	180.00	-19	8,182	-0.23%
2023/05/24	10	162.90	11.3	164.41	165.00	-1.3	7,686	-0.02%
2023/05/23	13	160.38	9	160.44	160.00	4	7,391	0.05%
2023/05/22	5	161.10	5	161.50	161.50	0	7,261	0.00%
2023/05/19	5	160.90	7.1	161.94	164.00	-2.1	7,143	-0.03%
2023/05/18	4	156.00	23	156.04	159.50	-19	6,904	-0.28%
2023/05/17	2	148.00	57.4	146.33	149.50	-55.4	6,508	-0.85%
2023/05/16	2	145.00	24.8	144.11	144.50	-22.8	6,089	-0.37%
2023/05/15	10	135.75	0	0.00	135.50	10	5,715	0.17%
2023/05/12	1	139.00	0	0.00	139.00	1	5,663	0.02%
2023/05/11	0	0.00	6.3	141.11	141.00	-6.3	5,621	-0.11%
2023/05/10	5	135.20	36	139.28	139.50	-31	5,636	-0.55%
2023/05/09	0	0.00	19	139.18	139.00	-19	5,615	-0.34%
2023/05/08	10	135.75	0	0.00	135.00	10	5,574	0.18%
2023/05/05	6	136.83	6	137.41	137.00	0	5,671	0.00%
2023/05/04	9.3	132.42	7.1	136.07	136.00	2.3	5,687	0.04%
2023/05/03	17	133.41	12	132.63	132.50	5	5,678	0.09%
2023/05/02	0	0.00	10	135.05	135.00	-10	5,777	-0.17%
2023/04/28	3.1	131.18	1	131.50	131.00	2.1	5,875	0.03%
2023/04/27	14	130.79	0	0.00	131.50	14	5,916	0.24%
2023/04/26	12	128.50	0	0.00	129.00	12	5,943	0.20%
2023/04/25	4	129.25	7	130.57	129.00	-3	5,983	-0.05%
2023/04/21	1	132.50	1	132.00	132.00	0	6,020	0.00%
2023/04/20	10	134.75	0	0.00	134.00	10	6,069	0.16%
2023/04/19	4	133.00	35	133.19	134.50	-31	6,132	-0.51%
2023/04/17	10.1	135.00	10.1	135.97	135.00	-0.1	6,169	0.00%
2023/04/14	17	133.62	19	133.42	134.50	-2	6,224	-0.03%
2023/04/13	14	132.79	0	0.00	132.00	14	6,302	0.22%
2023/04/12	1	135.00	1.1	136.00	136.50	-0.1	6,266	0.00%
2023/04/11	1	135.00	7	135.07	135.50	-6	6,291	-0.10%
2023/04/10	1	135.50	3	135.67	136.50	-2	6,250	-0.03%
2023/04/07	7.1	135.02	6	134.75	134.00	1.1	6,227	0.02%
2023/04/06	1	136.50	7	136.00	138.00	-6	6,239	-0.10%
2023/03/31	1	133.00	3.4	133.00	133.50	-2.4	6,146	-0.04%
2023/03/30	0	0.00	40.3	133.32	133.00	-40.3	6,240	-0.65%
2023/03/29	6	128.33	6.5	129.77	130.00	-0.5	6,253	-0.01%
2023/03/28	2.2	127.69	1	126.50	128.00	1.2	6,421	0.02%
2023/03/27	0.1	127.38	2.1	128.00	128.00	-2	6,570	-0.03%
2023/03/24	0.3	128.50	24.4	128.93	129.00	-24.1	6,994	-0.34%
2023/03/23	0	0.00	19	124.82	126.00	-19	7,530	-0.25%
2023/03/22	1	122.03	9.6	122.97	123.50	-8.5	7,667	-0.11%
2023/03/21	0	0.00	2	120.00	120.00	-2	7,596	-0.03%
2023/03/20	1	118.50	2	119.50	120.00	-1	7,621	-0.01%
2023/03/17	3.1	117.67	1	121.00	118.50	2.1	7,610	0.03%
2023/03/16	4	119.50	3	119.33	119.50	1	7,638	0.01%
2023/03/15	1	120.00	0	0.00	119.00	1	7,704	0.01%
2023/03/14	2.3	116.33	0	0.00	117.50	2.3	7,723	0.03%
2023/03/13	11	118.00	0	0.00	118.50	11	7,758	0.14%
2023/03/10	17	118.56	2	119.50	120.00	15	7,731	0.19%
2023/03/09	5	119.50	13	118.77	119.00	-8	7,803	-0.10%
2023/03/08	5.1	116.41	20	117.00	117.00	-15	7,802	-0.19%
2023/03/07	7	119.00	1	120.00	119.50	6	7,775	0.08%
2023/03/06	10.2	118.90	0	0.00	118.50	10.2	7,823	0.13%
2023/03/03	6	119.00	15	119.33	119.00	-9	8,044	-0.11%
2023/03/02	5	119.50	0	0.00	120.00	5	8,078	0.06%
2023/03/01	37	118.70	0	0.00	120.50	37	8,133	0.45%
2023/02/24	0	0.00	22	122.20	119.00	-22	8,196	-0.27%
2023/02/23	2	120.75	13.1	120.88	120.50	-11.1	8,349	-0.13%
2023/02/22	21	115.33	0	0.00	117.50	21	8,626	0.24%
2023/02/21	4	116.13	1	116.00	116.50	3	8,830	0.03%
2023/02/20	6.1	116.75	1	117.00	116.50	5.1	9,029	0.06%
2023/02/17	5	118.30	17	119.00	117.50	-12	9,090	-0.13%
2023/02/16	0	0.00	7	120.64	121.00	-7	9,203	-0.08%
2023/02/15	1	119.00	5	119.50	119.00	-4	9,259	-0.04%
2023/02/14	1	119.00	1	119.50	119.00	0	9,307	0.00%
2023/02/13	1	116.50	0	0.00	117.50	1	9,392	0.01%
2023/02/10	2	117.25	0	0.00	117.00	2	9,518	0.02%
2023/02/09	10.1	118.59	35	117.73	117.00	-24.9	9,760	-0.26%
2023/02/08	14	120.39	19	120.66	120.00	-5	9,879	-0.05%
2023/02/07	0	0.00	13	118.42	119.50	-13	9,880	-0.13%
2023/02/06	22	114.00	3.1	115.65	116.00	18.9	9,766	0.19%
2023/02/03	11.2	115.00	2	114.75	114.50	9.2	9,695	0.09%
2023/02/02	1	117.00	3	117.67	118.00	-2	9,613	-0.02%
2023/02/01	1	116.00	20	116.50	117.00	-19	9,610	-0.20%
2023/01/31	6	117.17	12.2	116.60	115.50	-6.2	9,642	-0.06%
2023/01/30	4	117.88	20	118.80	119.50	-16	9,570	-0.17%
2023/01/17	0	0.00	1	114.00	114.00	-1	9,451	-0.01%
2023/01/16	10.2	113.50	2	114.25	113.50	8.2	9,558	0.09%
2023/01/13	0	0.00	2	113.99	114.00	-2	9,583	-0.02%
2023/01/12	0	0.00	4	113.50	114.00	-4	9,710	-0.04%
2023/01/11	0	0.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	2	114.25	114.50	-2	10,444	-0.02%
2023/01/09	0	0.00	18.2	113.08	113.50	-18.2	10,464	-0.17%
2023/01/06	8	111.00	8	112.75	112.00	0	10,450	0.00%
2023/01/05	22	112.34	32	111.75	110.50	-10	10,448	-0.10%
2023/01/04	4	111.13	7	111.21	112.00	-3	10,370	-0.03%
2023/01/03	14	110.64	16	109.13	111.00	-2	10,354	-0.02%
2022/12/30	26	107.65	0	0.00	106.50	26	10,334	0.25%
2022/12/29	10	104.00	13	107.27	107.50	-3	10,358	-0.03%
2022/12/28	10	105.00	8	105.00	105.50	2	10,389	0.02%
2022/12/27	5	105.90	2	106.00	106.00	3	10,486	0.03%
2022/12/26	5	106.90	6	106.00	105.00	-1	10,496	-0.01%
2022/12/23	1	103.50	3	105.83	106.50	-2	10,489	-0.02%
2022/12/22	6	103.92	13	104.58	105.00	-7	10,577	-0.07%
2022/12/21	5	101.00	3	101.17	101.00	2	10,486	0.02%
2022/12/20	42.2	102.63	12	103.08	100.00	30.2	10,440	0.29%
2022/12/19	16.1	103.88	0.3	104.50	103.00	15.8	10,318	0.15%
2022/12/16	24.2	107.89	1	112.00	107.00	23.2	10,187	0.23%
2022/12/15	6	115.25	57.2	114.93	114.00	-51.2	9,893	-0.52%
2022/12/14	8	105.31	8	105.56	107.00	0	9,425	0.00%
2022/12/13	5	102.80	7	103.43	102.50	-2	9,380	-0.02%
2022/12/12	0	103.00	1	102.50	102.50	-1	9,527	-0.01%
2022/12/09	4	102.25	0	103.50	102.50	4	9,695	0.04%
2022/12/08	21	101.55	19	103.47	102.50	2	9,983	0.02%
2022/12/07	16.1	100.62	2	100.50	101.00	14.1	10,046	0.14%
2022/12/06	12.2	104.50	0.2	104.00	103.50	12	10,246	0.12%
2022/12/05	16.1	109.00	15	108.50	108.00	1.1	10,310	0.01%
2022/12/02	2.1	110.98	1	111.50	111.00	1.1	10,365	0.01%
2022/12/01	11	112.41	29.1	111.74	112.50	-18.1	10,376	-0.17%
2022/11/30	14.1	108.43	1	110.00	108.00	13.1	10,259	0.13%
2022/11/29	1	109.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	10	108.55	0	0.00	108.50	10	10,151	0.10%
2022/11/25	51	110.50	56	108.70	107.50	-5	10,102	-0.05%
2022/11/24	6.1	105.75	3	106.33	107.00	3.1	9,830	0.03%
2022/11/23	5	106.20	2	105.50	105.50	3	9,809	0.03%
2022/11/22	5	107.50	0	0.00	107.00	5	9,772	0.05%
2022/11/21	17	109.91	0	0.00	108.00	17	9,725	0.17%
2022/11/18	7	110.93	45.3	111.17	113.00	-38.3	9,512	-0.40%
2022/11/17	11	106.18	7.2	106.43	107.00	3.8	9,089	0.04%
2022/11/16	1	101.50	24.8	102.36	104.00	-23.8	8,886	-0.27%
2022/11/15	9.1	99.33	0	0.00	99.00	9.1	8,682	0.10%
2022/11/14	10.1	99.37	15	99.98	100.50	-4.9	8,649	-0.06%
2022/11/11	3	101.83	6.3	103.46	101.00	-3.3	8,571	-0.04%
2022/11/10	7.2	100.15	1.1	100.95	100.50	6.1	8,519	0.07%
2022/11/09	6	100.33	17	102.29	102.50	-11	8,495	-0.13%
2022/11/08	34.1	102.29	17	101.24	101.00	17.1	8,550	0.20%
2022/11/07	8	98.75	16.3	100.79	102.00	-8.3	8,528	-0.10%
2022/11/04	6	96.10	10.5	96.18	96.80	-4.5	8,287	-0.05%
2022/11/03	1.1	94.65	7	94.46	95.10	-5.9	8,107	-0.07%
2022/11/02	1	92.30	0	0.00	92.50	1	7,989	0.01%
2022/11/01	2	91.95	2	91.50	91.50	0	7,996	0.00%
2022/10/31	2.1	92.74	1	92.50	92.50	1.1	8,003	0.01%
2022/10/28	1.2	93.13	4	92.85	92.50	-2.8	8,131	-0.03%
2022/10/27	9	92.26	6.1	93.03	93.00	2.9	8,161	0.04%
2022/10/26	2	91.45	4	91.55	91.30	-2	8,133	-0.02%
2022/10/25	1	89.00	0	0.00	90.20	1	8,121	0.01%
2022/10/24	1	91.80	1	92.00	90.00	0	8,135	0.00%
2022/10/21	1	89.70	2	89.85	90.30	-1	8,075	-0.01%
2022/10/20	4	89.43	5	89.80	90.00	-1	8,092	-0.01%
2022/10/19	33	90.68	34	91.23	91.60	-1	8,056	-0.01%
2022/10/18	8	88.74	37	90.81	89.30	-29	7,844	-0.37%
2022/10/17	0	0.00	7	79.51	83.10	-7	7,549	-0.09%
2022/10/14	8	84.29	5.1	83.01	82.10	2.9	7,581	0.04%
2022/10/13	0.1	82.80	2	83.00	82.90	-1.9	7,723	-0.02%
2022/10/12	5	82.24	1	82.60	82.70	4	7,919	0.05%
2022/10/11	0	83.30	0	0.00	82.90	0	7,973	0.00%
2022/10/07	10.2	85.38	0	0.00	84.80	10.2	7,914	0.13%
2022/10/06	5	89.20	1	88.90	89.00	4	7,802	0.05%
2022/10/05	1	90.30	10	90.90	90.60	-9	7,777	-0.12%
2022/10/04	5	90.40	8	91.69	90.70	-3	7,749	-0.04%
2022/10/03	4	87.10	0	88.10	88.40	4	7,675	0.05%
2022/09/30	3	88.10	14	87.86	88.30	-11	7,713	-0.14%
2022/09/29	10	90.10	10	90.20	88.90	0	7,691	0.00%
2022/09/28	0	0.00	1	89.80	88.40	-1	7,664	-0.01%
2022/09/27	5	88.60	4	88.80	89.00	1	7,667	0.01%
2022/09/26	6	90.02	0	0.00	89.20	6	7,668	0.08%
2022/09/23	24	92.25	24.2	92.25	92.20	-0.2	7,904	0.00%
2022/09/22	4	90.53	14	92.50	93.00	-10	7,956	-0.13%
2022/09/21	16	91.35	12	90.63	90.00	4	7,830	0.05%
2022/09/20	12	93.62	1	93.20	93.20	11	7,646	0.14%
2022/09/19	5	94.90	12	95.52	95.30	-7	7,475	-0.09%
2022/09/16	7	94.96	16	95.46	93.70	-9	7,292	-0.12%
2022/09/15	7	94.83	21	95.24	95.50	-14	7,172	-0.20%
2022/09/14	49	91.65	21.2	92.37	91.00	27.8	6,920	0.40%
2022/09/13	25	93.86	53.2	94.16	92.90	-28.2	6,768	-0.42%
2022/09/12	11	89.78	26	89.78	91.10	-15	6,573	-0.23%
2022/09/08	1	86.04	11	84.91	86.20	-10	6,484	-0.15%
2022/09/07	0	80.70	0	0.00	80.30	0	6,467	0.00%
2022/09/06	13	81.36	10	82.72	81.20	3	6,615	0.05%
2022/09/05	4	84.05	8	83.50	83.50	-4	6,663	-0.06%
2022/09/02	2	84.35	4	84.98	85.10	-2	6,708	-0.03%
2022/09/01	6	84.58	0	0.00	83.90	6	6,762	0.09%
2022/08/31	0	85.00	2	85.25	85.90	-2	6,740	-0.03%
2022/08/30	8.1	84.96	1	85.10	84.50	7.1	6,789	0.10%
2022/08/29	4.1	83.76	3	84.60	84.80	1.1	6,829	0.02%
2022/08/26	62.1	86.69	3	86.67	87.00	59.1	6,799	0.87%
2022/08/25	1.2	85.38	11	85.46	85.70	-9.9	6,768	-0.15%
2022/08/24	1	83.50	0	0.00	83.50	1	6,749	0.01%
2022/08/23	8	83.85	0	0.00	83.50	8	6,791	0.12%
2022/08/22	3	85.53	0	0.00	85.00	3	6,893	0.04%
2022/08/19	3.1	86.92	0	0.00	87.10	3.1	6,903	0.04%
2022/08/18	7	86.90	27	86.31	86.90	-20	6,890	-0.29%
2022/08/17	29	84.61	12	84.73	85.30	17	6,838	0.25%
2022/08/16	10	84.67	14	84.59	83.60	-4	6,825	-0.06%
2022/08/15	14	84.81	20.5	85.16	85.20	-6.5	6,797	-0.10%
2022/08/12	62.1	80.82	65.2	81.08	82.80	-3.1	6,669	-0.05%
2022/08/11	14	80.58	9	81.14	80.30	5	6,549	0.08%
2022/08/10	7.4	79.25	2	79.35	79.30	5.4	6,543	0.08%
2022/08/09	11.1	78.81	9	79.64	79.90	2.1	6,553	0.03%
2022/08/08	5.2	79.84	0	79.80	79.70	5.2	6,590	0.08%
2022/08/05	8.1	80.40	3	80.37	80.60	5.1	6,588	0.08%
2022/08/04	12.7	80.36	5.1	80.22	79.60	7.6	6,598	0.12%
2022/08/03	11.5	92.16	8	92.26	92.30	3.5	6,507	0.05%
2022/08/02	14.3	92.08	2	92.35	92.20	12.3	6,427	0.19%
2022/08/01	4	92.40	11	92.45	93.30	-7	6,343	-0.11%
2022/07/29	4.2	91.35	1	91.20	91.40	3.2	6,304	0.05%
2022/07/28	4	91.23	1	90.90	90.70	3	6,307	0.05%
2022/07/27	2	89.15	3	89.77	91.00	-1	6,285	-0.02%
2022/07/26	8.1	91.09	1	90.40	89.80	7.1	6,222	0.11%
2022/07/25	9.2	94.89	1	93.60	94.00	8.2	6,130	0.13%
2022/07/22	7.2	96.48	1	97.50	95.30	6.2	6,050	0.10%
2022/07/21	1.2	97.12	7	97.24	97.90	-5.8	5,927	-0.10%
2022/07/20	11.3	96.39	6	96.78	96.80	5.3	5,880	0.09%
2022/07/19	3.1	93.42	17	94.35	93.80	-13.9	5,812	-0.24%
2022/07/18	11	91.24	12	90.87	91.80	-1	5,674	-0.02%
2022/07/15	1	87.70	1	87.50	87.40	0	5,653	0.00%
2022/07/13	3	86.00	2	86.05	86.00	1	5,840	0.02%
2022/07/12	3	84.43	1	83.40	83.40	2	5,872	0.03%
2022/07/11	3	88.63	3	88.07	87.50	0	5,853	0.00%
2022/07/08	4.5	88.40	0.4	89.04	89.30	4.1	5,914	0.07%
2022/07/07	7	86.40	4	86.15	86.70	3	5,950	0.05%
2022/07/06	2	86.45	14.1	87.55	86.00	-12.1	6,044	-0.20%
2022/07/05	19	86.04	19.1	84.74	86.20	-0.1	6,044	0.00%
2022/07/04	6	82.28	2	82.70	83.40	4	6,076	0.07%
2022/07/01	13.3	83.65	3	81.10	81.50	10.3	6,107	0.17%
2022/06/30	1.1	88.16	12	88.55	88.70	-10.9	5,859	-0.19%
2022/06/29	1	91.20	0	0.00	92.00	1	5,812	0.02%
2022/06/28	2	93.05	1	93.00	93.00	1	5,798	0.02%
2022/06/27	1	95.30	7	94.89	95.30	-6	5,842	-0.10%
2022/06/23	2	92.00	1	93.80	92.30	1	5,883	0.02%
2022/06/22	6	94.12	2	94.05	92.10	4	5,892	0.07%
2022/06/21	13	96.32	5	95.22	96.50	8	5,892	0.14%
2022/06/20	6	94.83	6	95.70	93.90	0	5,958	0.00%
2022/06/17	16	97.16	0.1	98.26	98.00	15.9	6,056	0.26%
2022/06/16	18	100.17	0.1	100.00	98.80	17.9	6,177	0.29%
2022/06/15	11.1	101.54	5	101.60	100.00	6.1	6,163	0.10%
2022/06/14	4.1	103.85	0.1	105.00	104.00	4	6,154	0.06%
2022/06/13	6.1	105.85	0	0.00	106.00	6.1	6,167	0.10%
2022/06/10	7	109.86	1	110.50	109.50	6	6,272	0.10%
2022/06/09	1.2	114.06	0.1	114.50	114.00	1.2	6,453	0.02%
2022/06/08	4	115.00	8	114.69	114.50	-4	6,731	-0.06%
2022/06/07	0.1	111.50	8	113.44	114.00	-8	6,811	-0.12%
2022/06/06	4	111.38	0	0.00	110.50	4	6,889	0.06%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	0	0.00	2	112.00	112.50	-2	7,227	-0.03%
2022/05/31	2	112.25	2	112.00	113.00	0	7,306	0.00%
2022/05/30	11	113.00	34.1	111.91	112.50	-23.1	7,376	-0.31%
2022/05/27	9	108.33	3	108.00	108.00	6	7,348	0.08%
2022/05/26	0	0.00	2.1	105.29	105.00	-2.1	7,523	-0.03%
2022/05/25	4.1	105.63	3.1	106.00	105.50	1	7,686	0.01%
2022/05/24	2	105.00	1	104.50	104.50	1	7,831	0.01%
2022/05/23	3	105.83	0	0.00	105.50	3	7,936	0.04%
2022/05/20	8	108.00	0	0.00	107.00	8	8,155	0.10%
2022/05/19	4	108.38	1	109.00	109.00	3	8,269	0.04%
2022/05/18	15	110.53	7	110.21	110.50	8	8,338	0.10%
2022/05/16	8	108.88	26	110.19	107.50	-18	8,507	-0.21%
2022/05/13	0	0.00	8.3	107.45	108.00	-8.3	8,587	-0.10%
2022/05/12	0.1	105.25	12.1	106.41	105.50	-12	8,662	-0.14%
2022/05/11	21.1	107.02	3	106.33	106.00	18.1	8,893	0.20%
2022/05/10	14.1	108.79	6	109.17	110.00	8.1	8,902	0.09%
2022/05/09	13	110.31	0	0.00	110.00	13	9,013	0.14%
2022/05/06	3	111.83	2	112.25	111.50	1	9,231	0.01%
2022/05/05	7.2	115.62	12.1	114.84	114.50	-4.9	9,365	-0.05%
2022/05/04	2	113.00	6	113.75	115.00	-4	9,416	-0.04%
2022/04/29	0	0.00	3.1	108.87	108.50	-3.1	9,485	-0.03%
2022/04/28	5	108.40	2	108.50	108.00	3	9,529	0.03%
2022/04/27	5.1	106.39	4	107.13	107.50	1.1	9,616	0.01%
2022/04/26	0	0.00	2	108.75	108.50	-2	9,599	-0.02%
2022/04/25	7.1	108.37	5	108.50	107.00	2.1	9,596	0.02%
2022/04/22	17.1	113.56	0	0.00	111.50	17.1	9,530	0.18%
2022/04/21	3	114.67	16.1	115.88	113.50	-13.1	9,544	-0.14%
2022/04/20	8	114.75	6	114.33	116.00	2	9,565	0.02%
2022/04/19	15	113.93	3	114.17	113.50	12	9,539	0.13%
2022/04/18	9.1	110.51	2	113.00	111.00	7.1	9,657	0.07%
2022/04/15	3	112.83	5	113.30	112.50	-2	9,847	-0.02%
2022/04/14	7	115.00	2	116.50	114.50	5	10,028	0.05%
2022/04/13	5.1	115.81	4	115.50	116.00	1.1	10,073	0.01%
2022/04/12	5.1	116.61	45.2	117.73	117.00	-40.1	10,092	-0.40%
2022/04/11	11.1	121.17	10.2	120.05	119.50	1	10,188	0.01%
2022/04/08	2	121.50	9.4	121.72	122.50	-7.4	10,174	-0.07%
2022/04/07	10.2	124.93	28	124.70	122.50	-17.8	10,113	-0.18%
2022/04/06	4	127.75	1	130.00	127.50	3	10,048	0.03%
2022/04/01	1	128.00	1	129.00	130.50	0	10,021	0.00%
2022/03/31	4	129.50	2	130.50	130.00	2	10,067	0.02%
2022/03/30	8.1	130.93	7	131.50	130.00	1.1	10,111	0.01%
2022/03/29	4	131.50	3	131.50	131.00	1	10,208	0.01%
2022/03/28	12	130.92	3	131.00	131.50	9	10,345	0.09%
2022/03/25	9	130.44	2	129.75	130.50	7	10,598	0.07%
2022/03/24	14	129.21	2	129.25	129.50	12	10,745	0.11%
2022/03/23	4	129.00	2	130.00	129.00	2	10,883	0.02%
2022/03/22	12	127.42	15	126.53	128.50	-3	11,334	-0.03%
2022/03/21	32	132.53	3	131.33	131.00	29	11,369	0.26%
2022/03/18	5	130.30	1	131.00	130.50	4	11,535	0.03%
2022/03/17	18	130.69	12	133.21	130.50	6	12,011	0.05%
2022/03/16	1	127.00	0.1	127.00	127.00	1	12,303	0.01%
2022/03/15	18	127.39	12	128.50	126.00	6	12,771	0.05%
2022/03/14	23.3	129.85	32.2	129.84	130.50	-8.9	13,145	-0.07%
2022/03/11	33	133.23	5	132.30	133.00	28	13,092	0.21%
2022/03/10	9	139.72	17	139.85	138.50	-8	13,162	-0.06%
2022/03/09	11	135.95	2.1	136.95	136.00	8.9	13,254	0.07%
2022/03/08	9	136.72	2	137.50	135.50	7	13,304	0.05%
2022/03/07	23	140.43	1	139.50	139.50	22	13,326	0.17%
2022/03/04	12.1	147.92	10	148.60	148.00	2.1	13,289	0.02%
2022/03/03	15	148.57	1	150.00	148.50	14	13,403	0.10%
2022/03/02	3.1	145.51	6.2	146.26	146.00	-3.2	13,442	-0.02%
2022/03/01	8.1	145.48	10	145.55	145.50	-1.9	13,445	-0.01%
2022/02/25	48	139.25	18.2	139.91	140.00	29.8	13,345	0.22%
2022/02/24	9.3	142.27	1	142.00	141.00	8.3	13,363	0.06%
2022/02/23	6	144.83	18	145.47	148.00	-12	13,405	-0.09%
2022/02/22	28	141.61	5	140.70	140.00	23	13,560	0.17%
2022/02/21	24	148.23	5	147.80	147.50	19	13,689	0.14%
2022/02/18	6	150.50	2	151.00	152.50	4	13,886	0.03%
2022/02/17	0	0.00	4.1	151.52	152.50	-4.1	14,252	-0.03%
2022/02/16	61	151.99	9	152.33	151.50	52	14,789	0.35%
2022/02/15	2	150.50	29.1	148.92	149.50	-27.1	15,392	-0.18%
2022/02/14	29	144.29	6.1	144.51	143.50	22.9	15,733	0.15%
2022/02/11	12	149.79	23	150.22	148.00	-11	16,225	-0.07%
2022/02/10	2	153.00	19	149.61	150.00	-17	16,909	-0.10%
2022/02/09	36	152.57	16	152.69	152.50	20	17,851	0.11%
2022/02/08	38.1	150.32	32	148.59	152.50	6.1	18,397	0.03%
2022/02/07	2	142.75	18.2	143.84	146.00	-16.2	18,438	-0.09%
2022/01/26	19	138.05	5.3	140.43	137.50	13.7	18,851	0.07%
2022/01/25	3	141.34	12	141.71	142.00	-9	19,252	-0.05%
2022/01/24	7	137.29	3	139.83	140.00	4	19,863	0.02%
2022/01/21	10	140.75	3	141.00	141.00	7	20,164	0.03%
2022/01/20	15	143.50	13	144.69	142.00	2	20,174	0.01%
2022/01/19	3	142.33	5	143.40	143.50	-2	20,165	-0.01%
2022/01/18	4	143.00	4	143.88	143.00	0	20,268	0.00%
2022/01/17	2	138.52	1.1	140.64	140.50	0.9	20,318	0.00%
2022/01/14	11	137.64	7	137.50	138.50	4	20,520	0.02%
2022/01/13	7	140.07	10.2	139.66	139.50	-3.2	21,100	-0.02%
2022/01/12	4	141.25	1	142.00	142.00	3	21,156	0.01%
2022/01/11	16	142.91	3	141.67	141.00	13	21,319	0.06%
2022/01/10	8	142.25	5	145.00	149.00	3	21,764	0.01%
2022/01/07	22	147.89	22.1	146.05	147.50	-0.1	21,736	0.00%
2022/01/06	14.1	153.09	5	153.10	154.50	9.1	21,802	0.04%
2022/01/05	1	152.50	2	154.00	154.00	-1	22,262	0.00%
2022/01/04	30.2	155.42	11	152.50	152.50	19.2	23,353	0.08%
2022/01/03	23	153.15	17	156.24	156.50	6	24,034	0.02%
2021/12/30	10.1	155.48	11.1	155.44	155.50	-1	24,047	0.00%
2021/12/29	6.2	154.27	0	0.00	154.00	6.2	24,031	0.03%
2021/12/28	0	0.00	7	157.07	156.50	-7	24,030	-0.03%
2021/12/27	17	157.53	16.1	156.23	155.00	0.9	24,009	0.00%
2021/12/24	15	155.40	12.1	154.67	156.00	2.9	23,957	0.01%
2021/12/23	5	157.00	2.5	155.80	155.00	2.5	23,949	0.01%
2021/12/22	1	157.00	2.1	157.45	157.00	-1.1	23,896	0.00%
2021/12/21	4.4	151.16	18.1	153.04	155.00	-13.7	23,739	-0.06%
2021/12/20	10	154.80	8	154.63	153.50	2	23,512	0.01%
2021/12/17	26	155.00	2	155.50	154.50	24	23,365	0.10%
2021/12/16	9.1	161.52	23.4	160.59	158.00	-14.3	23,232	-0.06%
2021/12/15	9	153.00	13	151.35	152.50	-4	22,701	-0.02%
2021/12/14	13.3	153.44	6	153.58	151.50	7.3	22,456	0.03%
2021/12/13	23.1	156.91	25.6	158.62	160.00	-2.5	22,105	-0.01%
2021/12/10	43.1	147.14	51.4	149.55	152.50	-8.3	21,555	-0.04%
2021/12/09	74	147.86	68	147.08	148.00	6	21,107	0.03%
2021/12/08	4	138.65	35.9	140.66	142.50	-31.8	20,581	-0.15%
2021/12/07	7.2	133.00	3	133.67	132.50	4.2	20,071	0.02%
2021/12/06	25.6	134.32	2	134.00	134.50	23.6	19,908	0.12%
2021/12/03	4	140.00	36.7	140.41	141.00	-32.7	19,687	-0.17%
2021/12/02	11.1	136.91	2.4	138.21	136.50	8.7	19,627	0.04%
2021/12/01	8	136.88	3	138.50	139.00	5	19,526	0.03%
2021/11/30	0	0.00	5.2	136.85	136.00	-5.2	19,466	-0.03%
2021/11/29	5.2	130.04	4	131.88	132.00	1.2	19,444	0.01%
2021/11/26	26.4	134.45	35.1	133.24	135.00	-8.7	19,377	-0.04%
2021/11/25	10	134.75	0	0.00	134.00	10	19,277	0.05%
2021/11/24	8.1	134.23	2.5	133.60	134.00	5.6	19,241	0.03%
2021/11/23	11.1	134.82	4.3	133.91	134.50	6.8	19,141	0.04%
2021/11/22	10	138.45	7	140.07	138.00	3	18,983	0.02%
2021/11/19	11.2	140.79	6	142.08	141.00	5.2	18,878	0.03%
2021/11/18	52.1	139.29	46	143.39	138.50	6.1	18,774	0.03%
2021/11/17	8	140.13	5.1	139.76	143.00	2.9	18,459	0.02%
2021/11/16	14.2	139.07	17	140.21	140.50	-2.8	18,248	-0.02%
2021/11/15	45.1	136.36	61.3	139.04	136.00	-16.2	17,904	-0.09%
2021/11/12	52.3	134.28	51.4	132.79	135.50	0.9	17,418	0.01%
2021/11/11	9.2	138.34	6.1	137.57	137.00	3.1	16,805	0.02%
2021/11/10	7.1	137.78	21	137.69	139.00	-14	16,617	-0.08%
2021/11/09	59.1	137.24	57	136.74	136.50	2.1	16,104	0.01%
2021/11/08	34.6	130.94	54.6	129.27	133.50	-20	15,262	-0.13%
2021/11/05	25.5	126.16	23.3	124.64	124.00	2.2	14,409	0.02%
2021/11/04	6	123.67	5.3	123.06	121.00	0.7	13,781	0.00%
2021/11/03	7.5	121.34	19	122.84	123.00	-11.5	13,598	-0.08%
2021/11/02	69	118.34	50.3	119.68	118.50	18.7	13,020	0.14%
2021/11/01	29	118.38	47.2	118.18	119.50	-18.2	12,583	-0.14%
2021/10/29	9.3	111.65	17	111.21	112.50	-7.7	11,904	-0.07%
2021/10/28	19	107.47	18	106.56	107.50	1	11,594	0.01%
2021/10/27	10	107.50	1	107.50	108.00	9	11,525	0.08%
2021/10/26	15	107.57	8	105.88	105.50	7	11,465	0.06%
2021/10/25	11	104.77	3.2	104.44	104.00	7.8	11,395	0.07%
2021/10/22	13	105.08	9	105.33	105.00	4	11,377	0.04%
2021/10/21	43.2	108.47	34	113.35	106.50	9.2	11,294	0.08%
2021/10/20	6	110.17	17	109.71	110.00	-11	10,860	-0.10%
2021/10/19	4	108.13	12	109.67	110.00	-8	10,784	-0.07%
2021/10/18	27	109.91	48	110.63	107.00	-21	10,665	-0.20%
2021/10/15	4	105.88	10	106.60	107.00	-6	10,137	-0.06%
2021/10/14	31	104.42	43	105.63	104.50	-12	9,964	-0.12%
2021/10/13	6	105.75	37	105.62	107.00	-31	9,776	-0.32%
2021/10/12	80	104.75	85	104.31	105.00	-5	9,222	-0.05%
2021/10/08	13	97.04	78.6	99.36	100.50	-65.6	8,078	-0.81%
2021/10/07	2	90.00	21	91.32	91.80	-19	7,290	-0.26%
2021/10/06	4	83.93	5	84.20	83.50	-1	7,296	-0.01%
2021/10/05	64	83.84	5	84.78	84.90	59	7,486	0.79%
2021/10/04	5	85.24	1	85.70	84.80	4	7,591	0.05%
2021/10/01	13	85.28	12	86.30	86.00	1	7,741	0.01%
2021/09/30	18	85.88	25	86.19	86.80	-7	7,810	-0.09%
2021/09/29	42	86.87	9	86.57	86.90	33	7,877	0.42%
2021/09/28	0	0.00	54	90.12	89.70	-54	7,928	-0.68%
2021/09/27	51	90.91	0	0.00	90.50	51	7,945	0.64%
2021/09/24	10	93.08	23	93.78	92.10	-13	7,949	-0.16%
2021/09/23	2	92.70	6	92.73	93.00	-4	7,945	-0.05%
2021/09/22	0	0.00	5	90.50	91.00	-5	7,995	-0.06%
2021/09/17	9	90.68	1	91.10	91.10	8	8,137	0.10%
2021/09/16	3	90.00	9	89.91	90.90	-6	8,304	-0.07%
2021/09/15	5	89.10	10	88.90	89.00	-5	8,329	-0.06%
2021/09/14	0	0.00	30	89.74	90.20	-30	8,458	-0.35%
2021/09/13	0	0.00	6	91.07	90.10	-6	8,842	-0.07%
2021/09/10	7	89.99	4	90.03	90.30	3	9,126	0.03%
2021/09/09	1	88.61	9	88.72	89.90	-8	9,546	-0.08%
2021/09/08	20	88.79	16	89.46	87.70	4	9,669	0.04%
2021/09/07	46	92.06	38	92.43	91.30	8	9,625	0.08%
2021/09/06	8	91.21	3	91.47	90.70	5	9,556	0.05%
2021/09/03	17	89.37	7	89.79	90.20	10	9,531	0.10%
2021/09/02	82	90.90	22	90.70	88.80	60	9,559	0.63%
2021/09/01	10	89.14	35	89.20	91.50	-25	9,567	-0.26%
2021/08/31	7	85.89	18	86.13	87.80	-11	9,523	-0.12%
2021/08/30	12	85.28	6	85.70	85.30	6	9,551	0.06%
2021/08/27	35	86.18	11	86.20	86.30	24	9,540	0.25%
2021/08/26	3.2	86.09	1	86.20	86.00	2.2	9,584	0.02%
2021/08/25	25	86.83	39	86.69	87.20	-14	9,663	-0.14%
2021/08/24	28	86.65	38	86.03	86.20	-10	9,735	-0.10%
2021/08/23	13	83.35	60	83.30	83.20	-47	9,652	-0.49%
2021/08/20	47	81.43	65	81.85	81.50	-18	9,748	-0.18%
2021/08/19	35	83.85	0	0.00	83.10	35	9,724	0.36%
2021/08/18	36	85.17	26	85.23	86.40	10	9,819	0.10%
2021/08/17	31	86.91	39	87.79	85.60	-8	10,014	-0.08%
2021/08/16	53	88.30	24	88.31	88.10	29	10,070	0.29%
2021/08/13	12	92.83	6	92.65	92.50	6	10,272	0.06%
2021/08/12	1	90.70	17	93.25	94.60	-16	10,641	-0.15%
2021/08/11	34	93.99	27	95.10	92.80	7	10,843	0.06%
2021/08/10	15	97.63	0	0.00	97.60	15	11,111	0.13%
2021/08/09	7	99.60	25.1	100.06	99.10	-18.1	11,543	-0.16%
2021/08/06	5	97.10	18	97.49	97.90	-13	11,848	-0.11%
2021/08/05	6.1	97.20	2	97.30	97.20	4.1	12,496	0.03%
2021/08/04	1	98.70	1.1	99.86	99.30	-0.1	12,478	0.00%
2021/08/03	2	98.95	20	98.83	98.50	-18	12,714	-0.14%
2021/08/02	4	99.68	0.5	99.60	99.50	3.5	13,015	0.03%
2021/07/30	13	99.38	6	99.38	100.00	7	13,181	0.05%
2021/07/29	15.1	98.85	20	99.75	98.80	-4.9	13,315	-0.04%
2021/07/28	13	99.87	13	100.09	99.50	0	13,431	0.00%
2021/07/27	9.5	101.82	22.2	103.35	101.00	-12.7	13,611	-0.09%
2021/07/26	7	101.79	37	100.97	101.00	-30	13,723	-0.22%
2021/07/23	17.1	97.62	0	0.00	97.00	17.1	13,571	0.13%
2021/07/22	2	97.55	4	98.58	97.30	-2	13,652	-0.01%
2021/07/21	9	97.43	5	96.72	96.10	4	13,730	0.03%
2021/07/20	6.1	99.52	25	100.00	98.90	-19	13,774	-0.14%
2021/07/19	5	96.94	3	100.30	100.00	2	13,920	0.01%
2021/07/16	3	98.10	6	98.45	97.80	-3	13,929	-0.02%
2021/07/15	5	97.00	6	96.27	97.40	-1	13,973	-0.01%
2021/07/14	14.1	96.14	2	96.30	95.30	12.1	14,038	0.09%
2021/07/13	10	98.34	11	97.93	97.20	-1	14,178	-0.01%
2021/07/12	34.9	98.51	30	99.47	97.60	4.9	14,447	0.03%
2021/07/09	43.5	101.76	4	101.38	101.00	39.5	14,393	0.27%
2021/07/08	46.2	105.92	16	105.50	105.50	30.2	14,472	0.21%
2021/07/07	13	113.00	2	112.25	113.00	11	14,399	0.08%
2021/07/06	17	112.32	15.9	112.53	112.50	1.1	14,384	0.01%
2021/07/05	12	110.92	27	110.41	111.50	-15	14,430	-0.10%
2021/07/02	1	106.50	13	107.19	107.00	-12	14,340	-0.08%
2021/07/01	11	107.05	15	107.50	107.00	-4	14,338	-0.03%
2021/06/30	14	106.57	11	107.50	107.50	3	14,348	0.02%
2021/06/29	20.2	107.46	11	110.09	106.50	9.2	14,334	0.06%
2021/06/28	28	106.80	17	107.79	110.00	11	14,388	0.08%
2021/06/25	17	109.82	12	110.92	108.50	5	14,245	0.04%
2021/06/24	18	111.94	1	112.00	112.00	17	14,121	0.12%
2021/06/23	9	111.39	3	112.00	110.50	6	14,188	0.04%
2021/06/22	44	113.38	12	116.04	111.00	32	14,126	0.23%
2021/06/21	16	119.97	13	120.85	118.00	3	13,793	0.02%
2021/06/18	8	122.75	36	122.56	125.00	-28	13,541	-0.21%
2021/06/17	15	113.67	14.1	114.11	116.00	1	13,286	0.01%
2021/06/16	13	112.27	12	112.71	112.00	1	13,203	0.01%
2021/06/15	7.1	112.71	38	112.39	112.50	-31	13,380	-0.23%
2021/06/11	7	111.64	18	112.50	111.00	-11	13,419	-0.08%
2021/06/10	17	113.59	20	114.00	114.00	-3	13,623	-0.02%
2021/06/09	31	113.23	8	114.19	113.50	23	13,743	0.17%
2021/06/08	18	113.39	1	114.00	110.50	17	13,739	0.12%
2021/06/07	17	108.82	26	109.60	111.50	-9	13,982	-0.06%
2021/06/04	2	112.00	1	112.00	112.00	1	14,326	0.01%
2021/06/03	3	113.33	18	111.47	114.00	-15	14,526	-0.10%
2021/06/02	21	111.88	18	112.78	110.00	3	14,698	0.02%
2021/06/01	4	114.00	23	114.59	113.50	-19	14,626	-0.13%
2021/05/31	20	109.38	7	109.57	110.00	13	14,522	0.09%
2021/05/28	11	108.27	26	108.04	108.00	-15	14,490	-0.10%
2021/05/27	12	104.21	2	105.00	105.00	10	14,401	0.07%
2021/05/26	25	103.54	2	104.50	103.00	23	14,398	0.16%
2021/05/25	7	103.71	52.1	102.30	106.00	-45.1	14,306	-0.32%
2021/05/24	22	97.62	4	97.83	99.10	18	14,150	0.13%
2021/05/21	63	99.16	65	99.18	99.60	-2	14,500	-0.01%
2021/05/20	37.1	102.84	35	103.20	102.00	2.1	14,231	0.01%
2021/05/19	28	114.41	8	113.00	113.00	20	13,924	0.14%
2021/05/18	18	110.92	12	113.33	115.00	6	13,880	0.04%
2021/05/17	13	105.23	21	106.05	106.50	-8	13,825	-0.06%
2021/05/14	27	101.59	20	102.80	100.00	7	13,398	0.05%
2021/05/13	67	95.12	28.1	95.89	97.20	38.9	13,010	0.30%
2021/05/12	6	104.08	0	0.00	104.00	6	12,347	0.05%
2021/05/11	41.4	116.86	43	117.99	115.50	-1.6	12,296	-0.01%
2021/05/10	34	127.74	52	127.63	128.00	-18	12,100	-0.15%
2021/05/07	1	119.00	2	122.25	122.00	-1	11,789	-0.01%
2021/05/06	13	122.96	19	119.16	120.00	-6	11,685	-0.05%
2021/05/05	3.6	124.47	23.3	125.23	123.50	-19.7	11,554	-0.17%
2021/05/04	10	122.35	4	126.00	121.50	6	11,406	0.05%
2021/05/03	8	129.25	29	129.14	125.00	-21	11,245	-0.19%
2021/04/29	1	122.50	5.3	122.01	123.00	-4.3	11,012	-0.04%
2021/04/28	4.1	120.14	5	120.80	120.50	-1	10,953	-0.01%
2021/04/27	19	116.18	10	119.65	119.00	9	10,947	0.08%
2021/04/26	11.1	110.51	8	115.25	117.00	3.1	10,762	0.03%
2021/04/23	3.1	110.40	13	109.54	111.00	-9.9	10,613	-0.09%
2021/04/22	28.1	107.99	4	106.88	104.00	24.1	10,485	0.23%
2021/04/21	39.1	107.44	1	106.50	106.50	38.1	10,433	0.36%
2021/04/20	8	107.31	5.5	108.95	108.00	2.5	10,536	0.02%
2021/04/19	18.1	109.39	5.5	109.18	110.00	12.6	10,499	0.12%
2021/04/16	15.5	114.61	60	113.33	115.50	-44.5	10,319	-0.43%
2021/04/15	11.1	107.45	19	109.29	108.00	-7.9	10,045	-0.08%
2021/04/14	11	103.86	32.7	105.17	107.50	-21.7	9,963	-0.22%
2021/04/13	156	103.88	3.3	104.90	101.50	152.7	9,837	1.55%	大買/鉅額交易
2021/04/12	4	104.50	6	105.50	104.00	-2	9,844	-0.02%
2021/04/09	13	100.58	11.3	102.00	102.00	1.7	9,781	0.02%
2021/04/08	179	99.47	7	99.57	98.80	172	9,660	1.78%	大買/鉅額交易
2021/04/07	7	100.00	4	100.50	100.50	3	9,626	0.03%
2021/04/06	2	98.85	14	100.05	99.60	-12	9,614	-0.12%
2021/04/01	5.1	98.46	1	98.60	98.60	4.1	9,580	0.04%
2021/03/31	4	99.28	20	99.40	99.80	-16	9,513	-0.17%
2021/03/30	14	96.84	5	98.00	96.80	9	9,388	0.10%
2021/03/29	3	97.83	32	97.33	97.50	-29	9,386	-0.31%
2021/03/26	6.1	97.26	19	96.90	97.30	-12.9	9,390	-0.14%
2021/03/25	32	94.50	8	94.43	94.80	24	9,360	0.26%
2021/03/24	22	96.67	12	96.48	95.80	10	9,397	0.11%
2021/03/23	13	96.50	2	95.35	96.70	11	9,391	0.12%
2021/03/22	7	96.74	5	96.74	97.10	2	9,377	0.02%
2021/03/19	3	96.50	3	96.17	96.80	0	9,286	0.00%
2021/03/18	4	95.88	38.1	96.29	96.20	-34.1	9,267	-0.37%
2021/03/17	3	93.93	8	94.36	93.70	-5	9,111	-0.05%
2021/03/16	24	92.73	27	94.44	95.50	-3	9,134	-0.03%
2021/03/15	15	94.92	41	95.35	94.70	-26	9,070	-0.29%
2021/03/12	19	93.97	2	93.60	93.50	17	9,105	0.19%
2021/03/11	12	94.63	52.2	95.26	95.80	-40.2	9,014	-0.45%
2021/03/10	55	91.45	70	93.12	92.40	-15	8,729	-0.17%
2021/03/09	53	89.85	42.2	88.93	90.60	10.8	8,454	0.13%
2021/03/08	18	88.00	41	87.89	87.40	-23	8,222	-0.28%
2021/03/05	10	84.10	7	83.83	85.40	3	8,024	0.04%
2021/03/04	18	84.88	2	85.00	85.00	16	8,003	0.20%
2021/03/03	8	84.10	3	84.73	84.60	5	8,022	0.06%
2021/03/02	4.3	86.94	2	85.20	85.30	2.3	7,980	0.03%
2021/02/26	17	86.83	8	86.50	87.00	9	7,937	0.11%
2021/02/25	11	88.35	12	88.09	88.00	-1	7,912	-0.01%
2021/02/24	39	88.79	19	88.78	88.20	20	8,013	0.25%
2021/02/23	34	91.08	58	91.57	90.20	-24	8,056	-0.30%
2021/02/22	19	86.87	23	87.32	87.80	-4	7,612	-0.05%
2021/02/19	4	84.70	2	83.40	85.00	2	7,414	0.03%
2021/02/18	8	84.66	8.6	85.05	85.30	-0.6	7,308	-0.01%
2021/02/17	10	83.01	45	83.73	85.10	-35	7,090	-0.49%
2021/02/05	5	78.96	24	78.87	79.10	-19	6,712	-0.28%
2021/02/04	6	77.37	0	0.00	77.00	6	6,653	0.09%
2021/02/03	5	78.60	4	78.80	78.70	1	6,657	0.02%
2021/02/02	3	77.87	1	77.80	78.10	2	6,707	0.03%
2021/02/01	11	77.79	5	77.20	77.20	6	6,705	0.09%
2021/01/29	20	78.90	0	0.00	78.90	20	6,681	0.30%
2021/01/28	6	79.57	6	81.22	78.90	0	6,647	0.00%
2021/01/27	0	0.00	50	80.37	80.20	-50	6,585	-0.76%
2021/01/26	3	80.00	1	80.90	79.60	2	6,558	0.03%
2021/01/25	3	80.03	21	80.10	80.60	-18	6,531	-0.28%
2021/01/22	0	0.00	19	78.63	78.60	-19	6,476	-0.29%
2021/01/21	9	75.33	6	75.90	76.10	3	6,645	0.05%
2021/01/20	31	76.91	0	0.00	76.00	31	7,126	0.44%
2021/01/19	2	79.50	0	0.00	79.70	2	6,990	0.03%
2021/01/18	27	79.43	0	0.00	79.00	27	7,009	0.39%
2021/01/15	11	79.71	20	80.10	79.90	-9	6,970	-0.13%
2021/01/14	2	80.90	1	81.70	80.60	1	6,955	0.01%
2021/01/13	12	80.45	78.3	80.86	81.30	-66.3	6,921	-0.96%
2021/01/12	8	79.00	21	79.80	79.00	-13	6,807	-0.19%
2021/01/11	5	78.08	9	79.04	79.20	-4	6,749	-0.06%
2021/01/08	12	78.73	36	78.74	79.10	-24	6,695	-0.36%
2021/01/07	2	77.10	4	77.63	78.20	-2	6,626	-0.03%
2021/01/06	17	77.90	13	78.36	77.80	4	6,613	0.06%
2021/01/05	6	78.72	112	78.90	78.90	-106	6,566	-1.61%	大賣/鉅額交易
2020/12/31	12	77.98	3	78.50	77.80	9	6,519	0.14%
2020/12/30	5	77.44	0	0.00	77.90	5	6,474	0.08%
2020/12/29	70	77.91	0	0.00	77.30	70	6,531	1.07%
2020/12/28	5	77.78	11	77.78	77.60	-6	6,546	-0.09%
2020/12/25	2	76.40	0	0.00	76.60	2	6,659	0.03%
2020/12/24	20	76.30	0	0.00	76.20	20	6,847	0.29%
2020/12/23	15	76.63	0	0.00	76.30	15	6,908	0.22%
2020/12/22	8	77.34	5	77.70	76.60	3	7,019	0.04%
2020/12/21	20	78.92	1	80.90	78.50	19	7,021	0.27%
2020/12/18	20	80.30	62	80.73	80.40	-42	6,925	-0.61%
2020/12/17	5	79.30	13	79.65	79.60	-8	6,819	-0.12%
2020/12/16	0	0.00	1	78.70	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	13	78.48	77.60	-13	6,734	-0.19%
2020/12/14	3	77.20	1	78.20	77.10	2	6,662	0.03%
2020/12/11	31	76.79	0	0.00	76.90	31	6,681	0.46%
2020/12/10	51	78.44	8	80.70	78.30	43	6,647	0.65%
2020/12/09	26	79.77	1.2	80.20	80.00	24.8	6,642	0.37%
2020/12/08	16	82.76	26	83.22	81.80	-10	6,544	-0.15%
2020/12/07	2	79.55	19	79.99	81.10	-17	6,359	-0.27%
2020/12/04	12	79.71	0	0.00	80.10	12	6,429	0.19%
2020/12/03	9	80.68	27	80.30	80.60	-18	6,484	-0.28%
2020/12/02	4.2	79.08	4	79.00	78.90	0.2	6,501	0.00%
2020/12/01	40	78.73	10	78.72	78.80	30	6,622	0.45%
2020/11/30	3	78.60	2	78.90	78.50	1	6,923	0.01%
2020/11/27	6	79.53	7	79.33	79.50	-1	7,176	-0.01%
2020/11/26	14	78.26	2	78.25	78.40	12	7,174	0.17%
2020/11/25	8	78.24	23	79.15	78.50	-15	7,231	-0.21%
2020/11/24	28	78.58	4	78.13	78.10	24	7,298	0.33%
2020/11/23	14.6	80.56	17	80.41	79.90	-2.4	7,265	-0.03%
2020/11/20	12.2	76.81	27	78.86	79.50	-14.8	7,224	-0.20%
2020/11/19	5.2	76.29	3	76.53	75.60	2.2	7,241	0.03%
2020/11/18	2	75.25	16	75.91	75.10	-14	7,279	-0.19%
2020/11/17	6	74.82	14	74.70	74.70	-8	7,387	-0.11%
2020/11/16	7	74.44	6	74.57	73.90	1	7,636	0.01%
2020/11/13	4	73.25	4	73.53	73.60	0	7,980	0.00%
2020/11/11	5	72.20	12	73.28	73.10	-7	8,871	-0.08%
2020/11/10	4	72.65	12	73.79	72.60	-8	9,046	-0.09%
2020/11/09	3	73.73	1	73.70	73.80	2	9,208	0.02%
2020/11/06	4	72.90	3	73.03	72.70	1	9,255	0.01%
2020/11/05	4	72.48	2	72.55	72.00	2	9,277	0.02%
2020/11/04	2	71.80	0	0.00	71.90	2	9,350	0.02%
2020/11/03	2	71.80	0	0.00	71.60	2	9,392	0.02%
2020/11/02	1	70.30	1	71.70	71.70	0	9,475	0.00%
2020/10/30	1	71.80	1	71.70	71.80	0	9,541	0.00%
2020/10/29	12	70.80	1	71.40	71.30	11	9,498	0.12%
2020/10/28	81	73.87	7	72.03	71.90	74	9,376	0.79%
2020/10/27	2	79.15	5	79.60	79.80	-3	8,963	-0.03%
2020/10/26	1	80.20	1.6	80.13	79.90	-0.6	9,037	-0.01%
2020/10/23	1	79.20	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	3	79.70	78.90	-3	9,317	-0.03%
2020/10/21	6	79.43	6	78.63	78.70	0	9,496	0.00%
2020/10/20	2	79.60	29	79.64	79.40	-27	10,003	-0.27%
2020/10/19	2	77.95	3	77.80	77.90	-1	10,231	-0.01%
2020/10/16	1	76.30	0	0.00	76.00	1	10,291	0.01%
2020/10/15	5	77.26	0	0.00	77.50	5	10,417	0.05%
2020/10/14	0	0.00	15	78.07	79.00	-15	10,478	-0.14%
2020/10/13	0	0.00	1	77.70	76.50	-1	10,481	-0.01%
2020/10/12	12	75.63	0	0.00	76.00	12	10,497	0.11%
2020/10/08	22	77.70	17	77.80	77.20	5	10,629	0.05%
2020/10/07	0	0.00	0.1	77.10	76.90	-0.1	10,769	0.00%
2020/10/06	6	76.22	1	76.70	76.70	5	11,080	0.05%
2020/10/05	2	76.95	5	76.28	77.30	-3	11,190	-0.03%
2020/09/30	14	75.75	13	76.53	75.50	1	11,254	0.01%
2020/09/29	25	77.17	6	76.75	76.30	19	11,275	0.17%
2020/09/28	3	79.57	16	79.86	80.60	-13	11,179	-0.12%
2020/09/25	20	75.48	14	75.10	75.40	6	11,178	0.05%
2020/09/24	14	78.56	7	78.46	77.60	7	11,240	0.06%
2020/09/23	1	81.50	0	0.00	81.10	1	11,329	0.01%
2020/09/22	2	80.70	2	81.10	80.80	0	11,511	0.00%
2020/09/21	0	0.00	1	83.00	82.10	-1	11,596	-0.01%
2020/09/18	0	0.00	5	82.10	82.30	-5	11,651	-0.04%
2020/09/17	1	81.30	0	0.00	81.30	1	11,768	0.01%
2020/09/16	4	81.50	3	82.93	80.90	1	11,997	0.01%
2020/09/15	0	0.00	3	81.90	81.30	-3	12,148	-0.02%
2020/09/14	9.5	81.29	17.1	81.36	80.60	-7.6	12,192	-0.06%
2020/09/11	1.1	78.93	22	78.97	79.20	-20.9	12,108	-0.17%
2020/09/10	32	78.45	13	78.74	77.60	19	12,109	0.16%
2020/09/09	20	77.95	20	78.75	79.10	0	12,167	0.00%
2020/09/08	30	78.12	6	77.97	77.60	24	12,117	0.20%
2020/09/07	42	80.09	16	78.98	79.10	26	12,086	0.22%
2020/09/04	28	82.67	11	82.50	82.80	17	12,063	0.14%
2020/09/03	13	84.98	14	85.16	85.10	-1	12,021	-0.01%
2020/09/02	28	83.37	5	83.38	82.60	23	11,870	0.19%
2020/09/01	4	86.40	3	85.77	85.70	1	12,056	0.01%
2020/08/31	14	85.74	1	85.90	84.90	13	12,498	0.10%
2020/08/28	2	87.55	3	87.23	86.20	-1	12,528	-0.01%
2020/08/27	2	89.00	13	88.88	89.70	-11	12,491	-0.09%
2020/08/26	17	88.91	6	89.38	88.30	11	12,498	0.09%
2020/08/25	4.5	89.83	13.2	90.84	91.50	-8.7	12,417	-0.07%
2020/08/24	14.2	85.60	8	85.79	86.60	6.2	12,271	0.05%
2020/08/21	7	85.43	11	85.89	85.30	-4	12,308	-0.03%
2020/08/20	77	84.61	51	84.01	83.50	26	12,342	0.21%
2020/08/19	21.1	90.49	10	90.41	88.80	11.1	12,143	0.09%
2020/08/18	69.2	92.51	41	90.65	91.40	28.2	11,859	0.24%
2020/08/17	30	88.77	23	89.24	86.50	7	11,437	0.06%
2020/08/14	4	85.35	8	85.25	85.50	-4	11,215	-0.04%
2020/08/13	2	82.75	40	83.62	84.00	-38	11,144	-0.34%
2020/08/12	11	80.32	10	80.02	79.90	1	11,150	0.01%
2020/08/11	15	81.72	13	82.12	82.00	2	11,431	0.02%
2020/08/10	8.2	80.21	2	80.10	80.10	6.2	11,944	0.05%
2020/08/07	3.1	83.14	5	83.62	82.40	-1.9	12,239	-0.02%
2020/08/06	22	83.69	3.1	82.30	82.50	18.9	12,885	0.15%
2020/08/05	4	84.05	14	85.50	85.50	-10	13,069	-0.08%
2020/08/04	3	83.23	6	84.08	84.60	-3	13,077	-0.02%
2020/08/03	15.1	83.21	3	83.07	82.50	12.1	13,113	0.09%
2020/07/31	3.2	84.38	31	84.22	84.00	-27.8	13,029	-0.21%
2020/07/30	3	86.00	6	85.55	86.50	-3	12,979	-0.02%
2020/07/29	7	85.19	19	85.93	83.60	-12	12,920	-0.09%
2020/07/28	29	84.65	92	83.86	84.40	-63	12,794	-0.49%
2020/07/27	20.1	83.81	32	84.69	84.70	-11.9	12,699	-0.09%
2020/07/24	99	83.25	38	83.98	82.40	61	12,506	0.49%
2020/07/23	61	78.93	35	78.25	78.70	26	12,017	0.22%
2020/07/22	2	75.00	52	74.86	75.30	-50	11,727	-0.43%
2020/07/21	6	74.28	2	75.40	74.40	4	11,633	0.03%
2020/07/20	1	72.00	18	73.39	73.90	-17	11,496	-0.15%
2020/07/17	0	0.00	5	73.20	73.20	-5	11,448	-0.04%
2020/07/16	6	72.57	3	72.97	72.10	3	11,417	0.03%
2020/07/15	10	72.55	2	72.45	72.00	8	11,392	0.07%
2020/07/14	4	73.85	31	73.26	73.70	-27	11,340	-0.24%
2020/07/13	95	72.50	19	75.75	72.10	76	11,228	0.68%
2020/07/10	0	0.00	23.1	72.00	72.00	-23.1	11,055	-0.21%
2020/07/09	1	70.90	7	70.86	70.80	-6	11,008	-0.05%
2020/07/08	9	70.69	14	71.54	71.40	-5	10,907	-0.05%
2020/07/07	12.2	70.44	5	70.44	70.50	7.2	10,759	0.07%
2020/07/06	2	71.80	20	71.86	71.70	-18	10,716	-0.17%
2020/07/03	8	70.64	29	70.39	70.30	-21	10,669	-0.20%
2020/07/02	4	67.70	7	68.49	69.30	-3	10,545	-0.03%
2020/07/01	5	66.94	26	67.92	68.10	-21	10,512	-0.20%
2020/06/30	24	65.50	8	65.99	65.50	16	10,615	0.15%
2020/06/29	24	65.20	15	65.83	66.00	9	10,749	0.08%
2020/06/24	17	65.74	7	65.61	65.40	10	10,793	0.09%
2020/06/23	10	66.24	44	66.25	66.90	-34	10,835	-0.31%
2020/06/22	23	65.67	19	65.28	65.10	4	10,675	0.04%
2020/06/19	14	63.63	5	63.18	63.00	9	10,546	0.09%
2020/06/18	4	64.23	7	64.57	64.80	-3	10,482	-0.03%
2020/06/17	5	64.56	5	64.24	64.50	0	10,439	0.00%
2020/06/16	3	63.90	60	64.64	64.90	-57	10,415	-0.55%
2020/06/15	14	62.84	14	63.84	62.30	0	10,383	0.00%
2020/06/12	13	60.72	19	61.67	63.00	-6	10,376	-0.06%
2020/06/11	19	62.13	18	62.67	61.70	1	10,349	0.01%
2020/06/10	17	63.05	9	63.74	63.60	8	10,243	0.08%
2020/06/09	70	63.49	37	64.63	63.50	33	10,246	0.32%
2020/06/08	101	66.02	26	65.92	64.30	75	10,178	0.74%	大買/
2020/06/05	133	68.04	160.1	66.75	69.10	-27.1	9,742	-0.28%	大買/大賣/
2020/06/04	23	63.23	38.2	62.97	62.90	-15.2	9,343	-0.16%
2020/06/03	6	62.23	7	62.26	62.40	-1	9,305	-0.01%
2020/06/02	2	60.40	5	61.70	61.80	-3	9,274	-0.03%
2020/06/01	4	59.63	2	61.00	61.60	2	9,252	0.02%
2020/05/29	2	59.60	0	0.00	59.00	2	9,246	0.02%
2020/05/28	10	59.92	5	59.70	59.60	5	9,175	0.05%
2020/05/27	28	61.64	0	0.00	61.30	28	9,125	0.31%
2020/05/26	2	62.50	3	63.23	63.50	-1	9,047	-0.01%
2020/05/25	15	62.70	0	0.00	63.10	15	9,010	0.17%
2020/05/22	6	61.65	41	62.00	61.40	-35	8,966	-0.39%
2020/05/21	11	63.62	16	63.14	63.50	-5	8,986	-0.06%
2020/05/20	3	63.17	2.1	62.35	62.60	0.9	9,153	0.01%
2020/05/19	25	63.34	22	63.49	62.60	3	9,248	0.03%
2020/05/18	19	61.76	35	61.57	62.00	-16	9,321	-0.17%
2020/05/15	254	61.76	312	61.48	62.40	-58	9,073	-0.64%	大買/大賣/
2020/05/14	21	59.76	71	59.86	58.90	-50	8,670	-0.58%
2020/05/13	42	58.89	80	58.85	59.50	-38	8,548	-0.44%
2020/05/12	8	54.96	32	54.92	55.80	-24	8,300	-0.29%
2020/05/11	9	53.43	16	53.38	53.10	-7	8,239	-0.08%
2020/05/08	52	52.01	24	51.96	52.00	28	8,525	0.33%
2020/05/07	8	50.80	10	50.96	51.20	-2	8,832	-0.02%
2020/05/06	21	50.41	1	50.30	50.30	20	8,852	0.23%
2020/05/05	7	51.20	2	51.70	51.10	5	8,853	0.06%
2020/05/04	7	51.14	0	0.00	51.20	7	8,888	0.08%
2020/04/30	14	51.88	12	51.83	52.00	2	8,884	0.02%
2020/04/29	12	51.50	9	51.67	51.80	3	8,872	0.03%
2020/04/28	12	51.86	5	51.88	52.20	7	8,850	0.08%
2020/04/27	4	52.58	2	52.70	52.90	2	8,901	0.02%
2020/04/24	15	52.40	2.6	52.21	52.10	12.4	8,996	0.14%
2020/04/23	0	0.00	1	51.90	52.40	-1	9,098	-0.01%
2020/04/22	11	51.06	6	51.27	51.70	5	9,145	0.05%
2020/04/21	13	52.82	1	54.20	52.10	12	9,078	0.13%
2020/04/20	1	54.50	15	54.46	54.50	-14	9,017	-0.16%
2020/04/17	11.3	53.86	8	53.99	53.20	3.3	8,961	0.04%
2020/04/16	7	54.00	22	54.13	54.00	-15	8,864	-0.17%
2020/04/15	11	53.69	45	53.83	54.00	-34	8,778	-0.39%
2020/04/14	13	52.83	37	52.92	53.00	-24	8,667	-0.28%
2020/04/13	4	51.50	3.7	50.80	50.50	0.3	8,559	0.00%
2020/04/10	9	50.08	8	50.79	50.90	1	8,574	0.01%
2020/04/09	7	50.91	10	51.78	50.50	-3	8,580	-0.03%
2020/04/08	20	51.45	45	51.76	51.20	-25	8,555	-0.29%
2020/04/07	10	52.37	7	51.66	51.70	3	8,548	0.04%
2020/04/06	10	52.10	5	52.26	52.40	5	8,511	0.06%
2020/04/01	29	52.32	65	52.34	52.50	-36	8,404	-0.43%
2020/03/31	8	48.88	20	49.46	51.00	-12	8,180	-0.15%
2020/03/30	18	46.71	13	46.96	46.85	5	7,938	0.06%
2020/03/27	2	47.08	27	47.09	46.85	-25	7,876	-0.32%
2020/03/26	41	43.15	24	43.93	44.20	17	7,753	0.22%
2020/03/25	0	0.00	55	43.01	43.60	-55	7,689	-0.72%
2020/03/24	34	39.55	30	39.64	39.65	4	7,664	0.05%
2020/03/23	8	38.64	3	38.70	38.25	5	7,848	0.06%
2020/03/20	29	40.78	3	40.80	40.50	26	7,849	0.33%
2020/03/19	14	37.99	25	38.64	38.15	-11	7,824	-0.14%
2020/03/18	16	41.49	5	43.45	40.00	11	7,764	0.14%
2020/03/17	7	43.09	4	42.85	42.60	3	7,660	0.04%
2020/03/16	34	44.92	4	45.18	43.75	30	7,611	0.39%
2020/03/13	5	43.42	27	43.58	45.00	-22	7,560	-0.29%
2020/03/12	23	47.80	12	47.98	47.55	11	7,448	0.15%
2020/03/11	12.3	50.05	14	50.36	49.40	-1.7	7,319	-0.02%
2020/03/10	48	49.23	9	49.30	49.60	39	7,263	0.54%
2020/03/09	11	50.70	9	50.97	50.10	2	7,117	0.03%
2020/03/06	11	52.75	0	0.00	52.60	11	7,020	0.16%
2020/03/05	1	52.30	6	52.78	52.60	-5	6,992	-0.07%
2020/03/04	10	51.72	3	52.00	51.90	7	6,967	0.10%
2020/03/03	13	52.58	0	0.00	52.60	13	6,897	0.19%
2020/03/02	3	52.33	17	52.22	52.20	-14	6,841	-0.20%
2020/02/27	10	52.72	0	0.00	52.10	10	6,759	0.15%
2020/02/26	9	53.67	3	54.30	53.90	6	6,686	0.09%
2020/02/25	22	54.54	6	54.78	54.40	16	6,672	0.24%
2020/02/24	7	54.41	17	55.10	55.30	-10	6,702	-0.15%
2020/02/21	107	55.51	47	55.54	54.90	60	6,633	0.90%	大買/
2020/02/20	11	56.95	12	57.47	58.00	-1	6,321	-0.02%
2020/02/19	24	58.81	20	58.78	57.70	4	6,154	0.06%
2020/02/18	20	58.36	6	58.55	58.30	14	6,006	0.23%
2020/02/17	28	58.86	19	58.94	58.70	9	5,922	0.15%
2020/02/14	39	58.54	32	59.20	58.90	7	5,789	0.12%
2020/02/13	134	58.65	96	57.83	59.00	38	5,527	0.69%	大買/
2020/02/12	7	56.29	17	56.16	56.00	-10	5,085	-0.20%
2020/02/11	40	55.38	82	55.32	55.80	-42	4,882	-0.86%
2020/02/10	10	52.91	29	53.66	54.30	-19	4,523	-0.42%
2020/02/07	3	52.00	11	52.25	51.90	-8	4,220	-0.19%
2020/02/06	1	52.40	46	51.98	52.20	-45	4,323	-1.04%
2020/02/05	4	51.50	8	51.69	51.40	-4	4,346	-0.09%
2020/02/04	2	51.05	0	0.00	50.90	2	4,316	0.05%
2020/02/03	23	50.53	1	51.10	51.10	22	4,300	0.51%
2020/01/31	1	51.00	34	51.20	51.20	-33	4,330	-0.76%
2020/01/30	16	49.88	22	50.69	50.80	-6	4,358	-0.14%
2020/01/20	12	52.27	11	52.21	52.20	1	4,395	0.02%
2020/01/17	11	51.85	25	51.78	51.90	-14	4,311	-0.32%
2020/01/16	5	51.16	14	51.41	51.20	-9	4,218	-0.21%
2020/01/15	2	50.70	0	0.00	50.40	2	4,204	0.05%
2020/01/14	1	50.60	0	0.00	50.60	1	4,289	0.02%
2020/01/10	0	0.00	5	50.52	50.40	-5	4,370	-0.11%
2020/01/09	4	50.28	0	0.00	50.20	4	4,397	0.09%
2020/01/08	0	0.00	5	50.26	50.30	-5	4,419	-0.11%
2020/01/07	2	49.63	2	49.73	49.60	0	4,413	0.00%
2020/01/06	0	0.00	2	49.85	50.00	-2	4,421	-0.05%
2020/01/03	1	50.00	3	50.17	50.20	-2	4,428	-0.05%
2020/01/02	37	50.05	9	50.31	50.00	28	4,433	0.63%
2019/12/31	31	49.78	0	0.00	49.70	31	4,409	0.70%
2019/12/30	30	50.23	6	50.17	50.10	24	4,382	0.55%
2019/12/27	18	50.64	3	50.63	50.50	15	4,349	0.34%
2019/12/26	18	50.77	2	50.75	50.70	16	4,383	0.36%
2019/12/25	1	51.20	1	51.50	51.50	0	4,386	0.00%
2019/12/24	3	50.87	28.1	51.01	50.80	-25.1	4,499	-0.56%
2019/12/23	12	51.28	4	51.65	50.90	8	4,519	0.18%
2019/12/20	0	0.00	3	52.37	52.00	-3	4,684	-0.06%
2019/12/19	2	52.85	6	52.68	52.40	-4	4,869	-0.08%
2019/12/18	9	52.54	40	52.69	52.70	-31	4,889	-0.63%
2019/12/17	1	51.40	7	51.39	51.40	-6	4,738	-0.13%
2019/12/16	1	50.80	4	51.55	51.20	-3	4,757	-0.06%
2019/12/13	0	0.00	22	51.24	51.10	-22	4,738	-0.46%
2019/12/12	3	50.93	0	0.00	50.80	3	4,715	0.06%
2019/12/11	0	0.00	2	50.95	50.80	-2	4,746	-0.04%
2019/12/06	1	50.70	0	0.00	50.50	1	4,915	0.02%
2019/12/05	26	50.50	0	0.00	50.50	26	5,072	0.51%
2019/12/04	3	50.50	0	0.00	50.40	3	5,144	0.06%
2019/11/29	2	50.50	4	50.60	50.30	-2	5,368	-0.04%
2019/11/28	3	50.97	42.1	51.00	50.80	-39.1	5,511	-0.71%
2019/11/27	2	51.30	0.1	51.40	51.30	1.9	5,545	0.03%
2019/11/26	32	51.21	0	0.00	51.40	32	5,572	0.57%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	0	0.00	2	52.20	52.00	-2	5,657	-0.04%
2019/11/21	2	50.90	22	51.75	51.80	-20	5,816	-0.34%
2019/11/20	1	50.80	2	51.20	51.10	-1	5,795	-0.02%
2019/11/19	8	50.45	3	50.83	50.80	5	5,872	0.09%
2019/11/18	13	50.25	8	49.86	50.40	5	6,032	0.08%
2019/11/15	18	49.15	7	49.26	49.05	11	6,428	0.17%
2019/11/14	10	49.32	2	49.60	49.40	8	6,653	0.12%
2019/11/13	54	50.44	22	50.77	49.95	32	6,828	0.47%
2019/11/12	1	51.10	1	51.10	51.30	0	6,907	0.00%
2019/11/11	3	51.17	7	51.46	51.30	-4	7,085	-0.06%
2019/11/08	10	51.21	2	51.10	51.20	8	7,213	0.11%
2019/11/07	10	51.40	0	0.00	51.10	10	7,432	0.13%
2019/11/06	0	0.00	1	52.00	51.90	-1	7,483	-0.01%
2019/11/05	3	52.60	17	52.60	52.60	-14	7,449	-0.19%
2019/11/04	8	51.16	6	51.98	52.30	2	7,357	0.03%
2019/11/01	5	51.10	4	51.28	51.20	1	7,285	0.01%
2019/10/31	1.1	50.90	15	51.12	50.90	-13.9	7,342	-0.19%
2019/10/30	10	51.18	11	51.90	50.70	-1	7,389	-0.01%
2019/10/29	1	52.00	6	51.58	51.50	-5	7,347	-0.07%
2019/10/28	2	51.75	16	51.81	51.50	-14	7,324	-0.19%
2019/10/25	0	0.00	9	50.37	50.50	-9	7,221	-0.12%
2019/10/23	4	50.29	22	50.30	49.80	-18	7,276	-0.25%
2019/10/22	41	49.81	23	49.96	50.00	18	7,270	0.25%
2019/10/21	8	49.38	7	49.54	49.30	1	7,251	0.01%
2019/10/18	1	49.00	0	0.00	49.00	1	7,237	0.01%
2019/10/17	6	48.97	4	48.95	49.30	2	7,309	0.03%
2019/10/16	11	49.29	1	49.35	49.20	10	7,294	0.14%
2019/10/15	5	49.30	5	49.48	49.35	0	7,321	0.00%
2019/10/14	26	50.20	0	0.00	49.75	26	7,402	0.35%
2019/10/09	2	49.35	0	0.00	49.35	2	7,571	0.03%
2019/10/08	2	49.80	3	49.77	49.70	-1	7,693	-0.01%
2019/10/04	2	50.65	1	51.20	50.20	1	7,807	0.01%
2019/10/03	3	49.67	3	50.10	50.20	0	7,897	0.00%
2019/10/02	2	50.00	12	50.11	50.10	-10	7,934	-0.13%
2019/10/01	13	49.39	22	49.15	49.45	-9	7,976	-0.11%
2019/09/27	24	49.96	25	49.67	49.65	-1	8,032	-0.01%
2019/09/26	9	51.30	0	0.00	51.10	9	8,010	0.11%
2019/09/25	30	52.00	14	52.51	51.80	16	8,066	0.20%
2019/09/24	3	53.67	18	53.56	53.90	-15	7,979	-0.19%
2019/09/23	12	51.67	22	52.13	52.30	-10	7,952	-0.13%
2019/09/20	26	51.41	2.1	51.94	51.10	23.9	8,281	0.29%
2019/09/19	9	50.92	17	50.90	50.90	-8	8,405	-0.10%
2019/09/18	4	51.18	1	51.10	51.10	3	8,555	0.04%
2019/09/17	7	51.49	6	51.18	51.20	1	8,635	0.01%
2019/09/16	1	51.40	5	51.42	51.70	-4	8,714	-0.05%
2019/09/12	8	52.28	0	0.00	52.70	8	8,734	0.09%
2019/09/11	25	52.64	2	53.00	52.30	23	8,823	0.26%
2019/09/10	4	53.18	1	53.30	53.30	3	8,828	0.03%
2019/09/09	5	53.06	6	53.73	53.30	-1	8,780	-0.01%
2019/09/06	11	52.50	7	52.51	52.40	4	8,627	0.05%
2019/09/05	6	52.00	9	51.73	52.40	-3	8,571	-0.03%
2019/09/04	14	50.96	0	0.00	50.70	14	8,444	0.17%
2019/09/03	7	51.17	3	51.40	51.30	4	8,423	0.05%
2019/09/02	23	50.40	20	50.85	51.40	3	8,407	0.04%
2019/08/30	0	0.00	1	53.00	52.80	-1	8,226	-0.01%
2019/08/29	2	53.20	2	53.00	52.60	0	8,179	0.00%
2019/08/28	0	0.00	1	52.50	53.00	-1	8,140	-0.01%
2019/08/27	2	52.80	9	52.60	52.20	-7	8,115	-0.09%
2019/08/26	11	52.95	6	53.17	52.70	5	8,061	0.06%
2019/08/23	8	52.88	9	53.20	53.00	-1	7,872	-0.01%
2019/08/22	8	52.90	8	53.29	53.30	0	7,829	0.00%
2019/08/21	9	53.14	35	53.01	53.10	-26	7,731	-0.34%
2019/08/20	30	52.25	82	52.61	52.80	-52	7,524	-0.69%
2019/08/19	64	50.47	90	50.37	50.80	-26	7,070	-0.37%
2019/08/16	61	49.39	36	48.78	49.60	25	6,718	0.37%
2019/08/15	20	46.65	5	46.45	46.30	15	6,506	0.23%
2019/08/14	17	48.97	12	49.34	48.20	5	6,395	0.08%
2019/08/13	9	49.34	4	49.95	49.40	5	6,243	0.08%
2019/08/12	1	50.00	52	48.92	49.45	-51	6,127	-0.83%
2019/08/08	5	47.07	18	46.94	46.80	-13	5,960	-0.22%
2019/08/07	2	46.03	6	46.18	46.20	-4	5,917	-0.07%
2019/08/06	18	45.36	3	45.77	46.50	15	5,914	0.25%
2019/08/05	0	0.00	1	45.60	45.60	-1	5,859	-0.02%
2019/08/02	28	45.69	7	45.50	45.20	21	5,864	0.36%
2019/08/01	8	45.81	3	45.68	45.55	5	5,812	0.09%
2019/07/31	5	47.00	3	46.83	46.80	2	5,744	0.03%
2019/07/30	10	47.52	1	48.55	47.30	9	5,716	0.16%
2019/07/29	1	47.95	7	48.31	48.30	-6	5,732	-0.10%
2019/07/26	3	48.72	1	48.70	48.70	2	5,685	0.04%
2019/07/25	11	49.16	8	49.23	48.75	3	5,664	0.05%
2019/07/24	1	49.40	2	48.93	48.90	-1	5,604	-0.02%
2019/07/23	0	0.00	2	49.00	49.00	-2	5,588	-0.04%
2019/07/22	2	48.15	0	0.00	48.35	2	5,537	0.04%
2019/07/19	4	48.00	6	48.48	48.20	-2	5,577	-0.04%
2019/07/18	12	48.16	0	0.00	48.05	12	5,493	0.22%
2019/07/17	21	49.02	0	0.00	48.90	21	5,448	0.39%
2019/07/16	16	49.28	3	48.93	48.80	13	5,380	0.24%
2019/07/15	4	50.18	2	49.95	49.90	2	5,272	0.04%
2019/07/12	6	53.37	3	53.87	53.50	3	5,095	0.06%
2019/07/11	3	52.90	1	52.70	52.80	2	5,063	0.04%
2019/07/10	4	53.15	0	0.00	52.50	4	5,002	0.08%
2019/07/09	8	52.76	0.2	52.30	52.30	7.8	4,972	0.16%
2019/07/08	1	54.90	2	55.25	54.80	-1	4,894	-0.02%
2019/07/05	2	54.60	3	54.93	54.70	-1	4,867	-0.02%
2019/07/04	11	55.05	9	55.20	54.60	2	4,792	0.04%
2019/07/03	6	53.78	23	54.14	54.40	-17	4,751	-0.36%
2019/07/02	2	52.60	42	53.42	54.20	-40	4,750	-0.84%
2019/07/01	8	53.73	46	53.75	53.80	-38	4,823	-0.79%
2019/06/28	29	52.70	25	52.66	53.20	4	4,739	0.08%
2019/06/27	75	52.92	82.4	53.10	53.40	-7.4	4,581	-0.16%
2019/06/26	6	49.04	21	49.24	50.00	-15	4,170	-0.36%
2019/06/25	15	47.79	18	48.17	47.75	-3	3,984	-0.08%
2019/06/24	8	46.64	5	47.20	46.90	3	3,885	0.08%
2019/06/21	7	47.22	1	46.75	46.40	6	3,819	0.16%
2019/06/20	5	47.75	4	47.68	47.50	1	3,768	0.03%
2019/06/19	15	47.73	14	48.33	48.50	1	3,870	0.03%
2019/06/18	7	46.61	10	46.67	47.05	-3	4,005	-0.07%
2019/06/17	1	45.00	0	0.00	44.80	1	3,948	0.03%
2019/06/13	1	45.00	1	45.00	44.55	0	4,114	0.00%
2019/06/12	1	44.30	0	0.00	44.45	1	4,140	0.02%
2019/06/11	0	0.00	2	44.50	44.45	-2	4,158	-0.05%
2019/06/10	2	45.40	3	45.48	45.20	-1	4,144	-0.02%
2019/06/05	3	44.94	0	0.00	44.85	3	4,237	0.07%
2019/06/04	1	44.95	4	45.18	44.90	-3	4,282	-0.07%
2019/06/03	4	45.03	0	0.00	44.90	4	4,364	0.09%
2019/05/31	2	45.30	0	0.00	45.75	2	4,431	0.05%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/29	2.1	44.32	0	0.00	44.40	2.1	4,598	0.05%
2019/05/24	2	44.20	1	44.60	44.50	1	5,182	0.02%
2019/05/22	1	45.05	0	0.00	44.90	1	5,607	0.02%
2019/05/20	6	44.97	20	45.40	44.75	-14	5,978	-0.23%
2019/05/17	31	46.40	3	45.65	44.90	28	6,113	0.46%
2019/05/16	14	45.82	2	45.95	44.95	12	6,412	0.19%
2019/05/15	1	46.90	1	48.15	46.80	0	6,446	0.00%
2019/05/14	0	0.00	6	46.32	47.90	-6	6,556	-0.09%
2019/05/13	1	46.50	1	47.10	46.50	0	6,653	0.00%
2019/05/10	3	46.35	40.1	46.35	46.35	-37.1	6,686	-0.55%
2019/05/09	4	47.25	0	0.00	47.20	4	6,687	0.06%
2019/05/07	2	49.10	0	0.00	49.00	2	6,734	0.03%
2019/05/06	5	48.59	0	0.00	48.05	5	6,786	0.07%
2019/05/02	0	0.00	2	50.30	50.10	-2	6,924	-0.03%
2019/04/30	3	49.57	5	49.55	49.65	-2	6,962	-0.03%
2019/04/29	0	0.00	1	49.65	49.60	-1	6,982	-0.01%
2019/04/26	1	50.60	1	50.90	50.80	0	6,989	0.00%
2019/04/25	48	51.45	0	0.00	51.30	48	7,103	0.68%
2019/04/24	1	52.60	6	52.37	52.80	-5	7,086	-0.07%
2019/04/23	3	51.20	0	0.00	51.20	3	7,089	0.04%
2019/04/22	1	51.10	4	51.65	51.10	-3	7,156	-0.04%
2019/04/19	4	51.58	0	0.00	51.50	4	7,234	0.06%
2019/04/18	5	51.66	3	52.03	51.20	2	7,282	0.03%
2019/04/17	12	53.15	36	52.49	52.40	-24	7,451	-0.32%
2019/04/16	3	51.60	3	51.60	51.90	0	7,450	0.00%
2019/04/15	3	50.17	3	50.37	50.50	0	7,540	0.00%
2019/04/12	7	50.01	20	49.90	49.90	-13	7,649	-0.17%
2019/04/11	4	50.73	4	50.80	50.80	0	7,721	0.00%
2019/04/10	7	51.44	2.2	51.37	51.00	4.9	7,800	0.06%
2019/04/09	7	50.89	7	52.36	52.30	0	7,968	0.00%
2019/04/08	5	51.78	12	52.95	51.40	-7	8,215	-0.09%
2019/04/03	15	51.78	7	51.64	51.20	8	8,665	0.09%
2019/04/02	2	49.45	5	49.60	49.80	-3	9,014	-0.03%
2019/04/01	5	49.41	5	49.54	49.30	0	9,380	0.00%
2019/03/29	2	49.10	2	49.10	49.10	0	9,440	0.00%
2019/03/28	2	48.55	2	48.95	49.05	0	9,726	0.00%
2019/03/27	6	48.23	4	49.00	49.00	2	9,779	0.02%
2019/03/26	8	49.33	7	49.44	49.30	1	9,742	0.01%
2019/03/25	3	49.02	5	49.00	49.15	-2	9,760	-0.02%
2019/03/22	14	50.69	8	50.46	50.50	6	9,734	0.06%
2019/03/21	2.2	49.73	50	49.74	50.50	-47.8	9,659	-0.50%
2019/03/20	4	48.09	11	48.07	48.00	-7	9,503	-0.07%
2019/03/19	8	47.99	13	48.02	48.00	-5	9,530	-0.05%
2019/03/18	5	46.72	11	47.25	47.40	-6	9,614	-0.06%
2019/03/15	4.2	46.01	1	45.65	45.65	3.2	9,592	0.03%
2019/03/14	0	0.00	10	45.95	45.95	-10	9,587	-0.10%
2019/03/13	2	46.30	0	0.00	46.25	2	9,640	0.02%
2019/03/12	6	46.88	1	46.50	46.65	5	9,668	0.05%
2019/03/11	3	46.08	1	46.30	46.65	2	9,782	0.02%
2019/03/08	6	46.25	0	0.00	46.35	6	9,850	0.06%
2019/03/07	8	47.92	13	46.89	46.70	-5	9,953	-0.05%
2019/03/06	4	47.50	3	48.40	47.75	1	10,031	0.01%
2019/03/05	16	48.42	1	49.00	47.75	15	10,119	0.15%
2019/03/04	3	48.75	10	48.60	48.90	-7	10,064	-0.07%
2019/02/27	4	48.01	6	48.23	47.90	-2	10,060	-0.02%
2019/02/26	38	47.92	43	48.19	47.70	-5	9,914	-0.05%
2019/02/25	6	46.11	6	46.04	46.10	0	9,622	0.00%
2019/02/22	12	45.64	12	45.63	45.60	0	9,614	0.00%
2019/02/21	43	46.50	30	47.16	45.50	13	9,562	0.14%
2019/02/20	28	45.63	27	45.63	46.00	1	9,284	0.01%
2019/02/19	3	44.70	4	44.81	44.80	-1	9,157	-0.01%
2019/02/18	4	44.50	16	44.50	44.65	-12	9,236	-0.13%
2019/02/15	17.2	44.06	18	43.84	44.00	-0.8	9,092	-0.01%
2019/02/14	2.1	42.93	15	42.90	42.95	-12.9	8,790	-0.15%
2019/02/13	11	41.95	35	42.19	42.90	-24	8,705	-0.28%
2019/02/12	1	41.20	22	41.58	41.70	-21	8,571	-0.24%
2019/02/11	2	40.78	3	40.65	40.75	-1	8,450	-0.01%
2019/01/30	2	40.05	20	40.15	40.15	-18	8,432	-0.21%
2019/01/29	5	40.05	0	0.00	40.25	5	8,408	0.06%
2019/01/25	6	40.08	6	40.04	40.00	0	8,403	0.00%
2019/01/24	24	40.35	8	40.74	39.95	16	8,410	0.19%
2019/01/23	2	39.83	0	0.00	40.80	2	8,328	0.02%
2019/01/22	4	40.31	0	0.00	39.85	4	8,344	0.05%
2019/01/21	2	40.60	7	40.43	40.40	-5	8,351	-0.06%
2019/01/18	1	39.95	0	0.00	39.80	1	8,403	0.01%
2019/01/17	26	39.94	6	40.02	39.85	20	8,447	0.24%
2019/01/16	7	40.03	0	0.00	39.70	7	8,393	0.08%
2019/01/15	2	39.40	2	39.80	39.80	0	8,382	0.00%
2019/01/14	4	38.99	1	38.95	38.90	3	8,399	0.04%
2019/01/11	6	39.66	4	39.53	39.50	2	8,398	0.02%
2019/01/10	4	40.01	0	0.00	40.15	4	8,360	0.05%
2019/01/09	64	40.46	43	39.82	39.80	21	8,352	0.25%
2019/01/08	3	40.97	12	41.21	40.85	-9	8,174	-0.11%
2019/01/07	7	40.07	15	40.46	41.15	-8	8,064	-0.10%
2019/01/04	38	38.43	11	38.83	39.20	27	7,973	0.34%
2019/01/03	16	38.98	8	38.64	38.65	8	7,928	0.10%
2019/01/02	10	39.94	8	39.75	39.40	2	7,860	0.03%
2018/12/28	53	40.35	44	40.24	40.20	9	7,801	0.12%
2018/12/27	45	41.63	24	42.34	40.45	21	7,688	0.27%
2018/12/26	54	42.79	20	43.23	41.30	34	7,361	0.46%
2018/12/25	37	43.47	41	43.77	44.90	-4	6,817	-0.06%
2018/12/24	2	42.40	115	43.06	43.55	-113	6,266	-1.80%	大賣/鉅額交易
2018/12/22	5	40.00	4	40.03	39.70	1	5,869	0.02%
2018/12/21	11	39.25	34	39.50	38.75	-23	5,801	-0.40%
2018/12/20	2	37.30	5	37.86	37.55	-3	5,515	-0.05%
2018/12/19	13	38.43	32	38.11	38.10	-19	5,469	-0.35%
2018/12/18	3	37.58	0	0.00	37.85	3	5,439	0.06%
2018/12/17	2	37.85	0	0.00	37.75	2	5,397	0.04%
2018/12/14	3	38.10	4	38.11	38.15	-1	5,426	-0.02%
2018/12/13	54	39.47	25	38.75	38.70	29	5,354	0.54%
2018/12/12	7	39.18	1	39.05	39.05	6	5,307	0.11%
2018/12/11	12	39.10	0	0.00	39.00	12	5,259	0.23%
2018/12/10	0	0.00	4	40.48	40.80	-4	5,168	-0.08%
2018/12/07	5	39.80	1	40.00	40.05	4	5,145	0.08%
2018/12/06	15	39.78	0	0.00	39.20	15	5,147	0.29%
2018/12/05	1	40.70	1	40.75	40.95	0	5,118	0.00%
2018/12/04	0	0.00	12	41.93	41.70	-12	5,152	-0.23%
2018/12/03	3	40.52	8	40.75	41.10	-5	5,077	-0.10%
2018/11/30	1	39.00	0	0.00	38.85	1	4,964	0.02%
2018/11/29	4	40.15	35	39.25	38.60	-31	4,884	-0.63%
2018/11/28	58	37.90	60	38.78	39.40	-2	4,733	-0.04%
2018/11/27	17	37.34	0	0.00	37.15	17	4,594	0.37%
2018/11/26	4	37.83	1	37.80	37.90	3	4,559	0.07%
2018/11/22	14	38.33	9	38.38	38.00	5	4,684	0.11%
2018/11/21	30	37.01	0	0.00	37.05	30	4,700	0.64%
2018/11/20	9	38.11	0	0.00	38.25	9	4,633	0.19%
2018/11/19	0	0.00	1	39.30	39.20	-1	4,569	-0.02%
2018/11/16	16	37.12	23	38.49	38.50	-7	4,576	-0.15%
2018/11/15	12	38.45	6	38.83	38.30	6	4,481	0.13%
2018/11/14	3	40.50	0	0.00	40.20	3	4,495	0.07%
2018/11/13	9	39.92	0	0.00	40.40	9	4,610	0.20%
2018/11/12	3	41.62	2	41.55	41.45	1	4,841	0.02%
2018/11/09	3	40.95	5	41.51	41.55	-2	4,917	-0.04%
2018/11/08	2	41.30	3	41.43	41.30	-1	5,188	-0.02%
2018/11/07	1	41.75	3	42.40	42.00	-2	5,234	-0.04%
2018/11/06	7	41.11	4	41.08	41.05	3	5,294	0.06%
2018/11/05	7	41.29	0	0.00	41.50	7	5,310	0.13%
2018/11/02	4	43.30	18	42.94	42.05	-14	5,347	-0.26%
2018/11/01	11	41.18	10	42.39	42.50	1	5,348	0.02%
2018/10/31	7	40.46	9	40.72	40.45	-2	5,354	-0.04%
2018/10/30	4	39.23	3	38.72	39.00	1	5,361	0.02%
2018/10/29	4	40.05	3	39.85	39.90	1	5,366	0.02%
2018/10/26	3	39.70	2	39.68	40.20	1	5,447	0.02%
2018/10/25	2	36.80	5	38.33	39.00	-3	5,461	-0.05%
2018/10/24	17	38.30	3	38.30	38.45	14	5,452	0.26%
2018/10/23	30	39.47	8	39.70	39.10	22	5,492	0.40%
2018/10/22	15	39.58	0	0.00	39.45	15	5,610	0.27%
2018/10/19	9	39.22	7	39.13	40.20	2	5,771	0.03%
2018/10/18	0	0.00	41	40.66	40.65	-41	6,136	-0.67%
2018/10/17	6	41.33	0	0.00	40.65	6	6,369	0.09%
2018/10/16	1	42.45	0	0.00	41.70	1	6,429	0.02%
2018/10/15	31	41.80	0	0.00	41.75	31	6,534	0.47%
2018/10/12	4	41.64	41	41.55	42.50	-37	6,653	-0.56%
2018/10/11	4	42.10	20	41.83	41.70	-16	6,817	-0.23%
2018/10/09	5	46.52	0	0.00	46.30	5	6,766	0.07%
2018/10/08	1	47.55	4	47.31	47.60	-3	6,735	-0.04%
2018/10/05	5	46.75	1	47.15	46.15	4	6,728	0.06%
2018/10/04	8	48.00	0	0.00	47.95	8	6,706	0.12%
2018/10/01	0	0.00	4	49.14	49.20	-4	6,911	-0.06%
2018/09/28	10	48.03	10	47.80	48.20	0	6,966	0.00%
2018/09/27	5	48.12	2	48.20	48.00	3	7,092	0.04%
2018/09/26	1	48.50	0	0.00	48.20	1	7,165	0.01%
2018/09/25	3	48.63	3	49.15	49.00	0	7,155	0.00%
2018/09/21	10	48.63	2	48.50	48.60	8	7,166	0.11%
2018/09/20	6	49.27	3	48.60	48.60	3	7,211	0.04%
2018/09/19	1	49.90	8	49.95	49.90	-7	7,207	-0.10%
2018/09/18	16	50.01	0	0.00	50.00	16	7,229	0.22%
2018/09/17	2	51.60	0	0.00	51.60	2	7,234	0.03%
2018/09/14	0	0.00	15	51.38	51.90	-15	7,293	-0.21%
2018/09/13	12	48.68	7	48.75	48.60	5	7,376	0.07%
2018/09/11	0	0.00	1	50.30	50.10	-1	7,486	-0.01%
2018/09/10	3	48.90	4	48.74	48.95	-1	7,595	-0.01%
2018/09/07	6	49.67	9	50.02	49.70	-3	7,645	-0.04%
2018/09/06	5	51.70	3	51.97	51.70	2	7,630	0.03%
2018/09/05	6	52.93	1	52.60	52.30	5	7,654	0.07%
2018/09/03	1	52.00	1	53.00	52.00	0	7,880	0.00%
2018/08/31	2	52.40	6	51.72	52.40	-4	7,971	-0.05%
2018/08/30	17	51.75	6	52.12	51.30	11	8,074	0.14%
2018/08/29	4	53.58	2	54.35	53.00	2	8,043	0.02%
2018/08/28	2	54.05	2	53.90	53.70	0	8,093	0.00%
2018/08/27	4	51.53	5	52.38	52.80	-1	8,079	-0.01%
2018/08/24	0	0.00	2	51.40	51.50	-2	8,111	-0.02%
2018/08/23	2	51.30	2	51.90	51.90	0	8,243	0.00%
2018/08/22	5	51.52	0	0.00	51.30	5	8,319	0.06%
2018/08/21	20	50.95	52	50.97	52.00	-32	8,311	-0.39%
2018/08/20	25	49.13	6	49.31	49.00	19	8,274	0.23%
2018/08/17	56	50.56	37	51.22	50.30	19	8,296	0.23%
2018/08/16	18	53.24	4	53.58	53.20	14	8,213	0.17%
2018/08/15	14	55.56	7	55.86	54.40	7	8,285	0.08%
2018/08/14	14	56.33	16	56.98	56.40	-2	8,167	-0.02%
2018/08/13	16	55.36	3	55.87	54.80	13	8,390	0.15%
2018/08/10	2	57.20	0	0.00	57.20	2	8,745	0.02%
2018/08/09	6	57.57	1	57.20	57.10	5	9,040	0.06%
2018/08/08	3	58.13	14	58.39	57.40	-11	9,330	-0.12%
2018/08/07	13	57.58	1	57.60	57.60	12	9,430	0.13%
2018/08/06	7	58.06	3	58.30	58.20	4	9,564	0.04%
2018/08/03	6	59.02	1	59.00	58.90	5	9,636	0.05%
2018/08/02	18	59.54	10	59.16	58.80	8	9,871	0.08%
2018/08/01	2	62.05	4	62.28	61.40	-2	9,899	-0.02%
2018/07/31	6	61.43	4	61.25	61.40	2	9,873	0.02%
2018/07/30	24	60.65	8	60.48	60.30	16	9,961	0.16%
2018/07/27	15	62.99	6	63.27	62.70	9	9,989	0.09%
2018/07/26	29	63.83	7	64.06	63.40	22	9,945	0.22%
2018/07/25	25	65.98	42	66.04	66.30	-17	9,752	-0.17%
2018/07/24	9	61.12	17	61.39	62.40	-8	9,346	-0.09%
2018/07/23	10	57.71	3	58.07	57.70	7	9,108	0.08%
2018/07/20	6	59.12	1	58.80	58.00	5	9,078	0.06%
2018/07/19	34	61.65	5	61.22	61.10	29	8,995	0.32%
2018/07/18	2	63.15	14	62.38	62.80	-12	8,980	-0.13%
2018/07/16	1	59.80	5	59.70	59.60	-4	8,989	-0.04%
2018/07/13	1	59.00	0	0.00	59.20	1	9,048	0.01%
2018/07/12	3	58.83	0	0.00	58.20	3	9,086	0.03%
2018/07/11	9	62.59	1	63.10	62.60	8	9,133	0.09%
2018/07/09	4	61.73	6	62.95	61.60	-2	9,201	-0.02%
2018/07/06	5	64.34	2	65.20	64.20	3	9,259	0.03%
2018/07/05	13	65.59	3	64.60	63.70	10	9,486	0.11%
2018/07/04	0	0.00	2	67.50	67.70	-2	9,449	-0.02%
2018/07/03	4	65.95	2	65.80	65.00	2	9,552	0.02%
2018/07/02	2	67.10	2	67.45	66.30	0	9,586	0.00%
2018/06/29	1	65.60	1	66.00	67.40	0	9,666	0.00%
2018/06/28	3	66.33	1	67.00	65.30	2	9,593	0.02%
2018/06/27	3	68.10	0	0.00	68.20	3	9,591	0.03%
2018/06/22	13	68.06	0	0.00	67.50	13	9,587	0.14%
2018/06/21	6	72.40	2	72.50	71.60	4	9,489	0.04%
2018/06/20	9	73.84	0	0.00	73.60	9	9,533	0.09%
2018/06/19	0	0.00	3	76.23	76.50	-3	9,505	-0.03%
2018/06/15	3	74.67	11	75.02	73.90	-8	9,390	-0.09%
2018/06/14	1	76.30	1	77.20	75.10	0	9,317	0.00%
2018/06/13	4	76.60	0	0.00	76.60	4	9,411	0.04%
2018/06/12	4	76.85	4	76.90	77.20	0	9,510	0.00%
2018/06/11	0	0.00	9	77.47	77.50	-9	9,498	-0.09%
2018/06/08	0	0.00	6	75.15	74.50	-6	9,390	-0.06%
2018/06/07	21	74.76	60	75.19	74.30	-39	9,394	-0.42%
2018/06/06	6	76.50	3	76.33	76.40	3	9,451	0.03%
2018/06/05	7	77.36	1	78.90	76.20	6	9,464	0.06%
2018/06/04	12	79.71	0	0.00	78.80	12	9,714	0.12%
2018/06/01	1	80.90	2	80.10	79.90	-1	9,873	-0.01%
2018/05/31	7	80.30	11	81.43	79.10	-4	9,878	-0.04%
2018/05/30	12	79.28	2	79.00	78.60	10	9,870	0.10%
2018/05/29	26	81.89	5	82.42	80.80	21	9,810	0.21%
2018/05/28	47	82.38	6	82.38	82.20	41	9,801	0.42%
2018/05/25	11	84.12	50	84.59	83.50	-39	9,755	-0.40%
2018/05/24	59	88.00	4	86.58	86.40	55	9,690	0.57%
2018/05/23	13	87.91	13	88.86	87.50	0	9,635	0.00%
2018/05/22	1	87.80	11	88.41	88.80	-10	9,591	-0.10%
2018/05/21	18	87.01	11	87.71	86.30	7	9,635	0.07%
2018/05/18	42	84.01	54.3	84.35	85.20	-12.3	9,483	-0.13%
2018/05/17	48	78.63	73	79.81	80.60	-25	9,237	-0.27%
2018/05/16	27	78.88	11.3	81.99	75.60	15.8	9,016	0.17%
2018/05/15	7	76.36	15	78.43	79.10	-8	8,824	-0.09%
2018/05/14	5	76.84	47	75.14	77.50	-42	8,869	-0.47%
2018/05/11	31	75.22	1	75.90	75.90	30	8,772	0.34%
2018/05/10	22	74.61	15	75.95	76.00	7	8,738	0.08%
2018/05/09	1	68.80	10	71.90	71.90	-9	8,561	-0.11%
2018/05/08	8.3	70.18	0	0.00	69.60	8.3	8,500	0.10%
2018/05/07	4	70.53	17	71.45	71.60	-13	8,561	-0.15%
2018/05/04	1	66.40	26	68.47	69.30	-25	8,656	-0.29%
2018/05/03	1	66.60	15	66.89	66.30	-14	8,631	-0.16%
2018/05/02	4	65.28	2	65.40	64.70	2	8,727	0.02%
2018/04/30	2	63.70	2	65.40	65.40	0	9,013	0.00%
2018/04/27	4	63.95	2	63.50	63.90	2	9,098	0.02%
2018/04/26	4	64.30	3	64.40	63.50	1	9,209	0.01%
2018/04/25	1	64.50	1	64.80	64.50	0	9,162	0.00%
2018/04/24	2	64.95	31	65.31	65.90	-29	9,217	-0.31%
2018/04/23	2	64.30	4	65.35	65.40	-2	9,242	-0.02%
2018/04/20	15	64.95	0	0.00	64.50	15	9,316	0.16%
2018/04/19	2	67.50	1	68.00	67.10	1	9,236	0.01%
2018/04/18	6	67.12	4	66.83	67.00	2	9,337	0.02%
2018/04/17	15	65.15	4	65.08	65.80	11	9,534	0.12%
2018/04/16	6	67.37	5	67.62	66.70	1	9,561	0.01%
2018/04/13	6	69.78	0	0.00	69.50	6	9,646	0.06%
2018/04/12	13	71.50	0	0.00	71.20	13	9,783	0.13%
2018/04/11	4	72.00	62	72.20	73.20	-58	9,756	-0.59%
2018/04/10	25	68.61	6	68.53	67.80	19	9,676	0.20%
2018/04/09	13	70.84	26	71.80	70.00	-13	9,651	-0.13%
2018/04/03	19	68.95	7	69.01	68.50	12	9,496	0.13%
2018/04/02	10	67.93	18	68.68	67.70	-8	9,481	-0.08%
2018/03/31	3	66.57	3	67.00	66.80	0	9,370	0.00%
2018/03/30	19	68.02	4	68.60	66.10	15	9,371	0.16%
2018/03/29	0	0.00	4	67.73	67.90	-4	9,346	-0.04%
2018/03/28	3	66.97	2	68.15	66.80	1	9,330	0.01%
2018/03/27	5	68.08	1	67.60	67.60	4	9,274	0.04%
2018/03/26	3	67.23	6	67.93	67.30	-3	9,309	-0.03%
2018/03/23	6	64.85	12	66.16	66.60	-6	9,455	-0.06%
2018/03/22	9	66.44	2	65.85	66.00	7	9,397	0.07%
2018/03/21	7	67.07	5	67.18	66.70	2	9,471	0.02%
2018/03/20	1.2	66.88	2	67.25	67.20	-0.8	9,688	-0.01%
2018/03/19	14.2	67.44	112	67.00	66.90	-97.8	9,804	-1.00%	大賣/
2018/03/16	9	66.82	5	68.46	69.10	4	9,671	0.04%
2018/03/15	2	68.20	7	67.97	67.70	-5	9,560	-0.05%
2018/03/14	4.2	66.61	2	66.55	66.30	2.2	9,556	0.02%
2018/03/13	9	66.41	4	66.50	66.30	5	9,590	0.05%
2018/03/12	19	67.36	7	66.90	66.60	12	9,519	0.13%
2018/03/09	10	69.88	3	69.40	69.40	7	9,414	0.07%
2018/03/08	48	73.35	68	75.22	72.40	-20	9,334	-0.21%
2018/03/07	2	72.00	66	71.67	72.70	-64	8,991	-0.71%
2018/03/06	7	69.67	3	70.93	69.30	4	8,905	0.04%
2018/03/05	6	69.77	11	70.12	69.90	-5	8,961	-0.06%
2018/03/02	19	68.72	0	0.00	68.10	19	8,984	0.21%
2018/03/01	3	69.07	4	70.05	70.80	-1	9,006	-0.01%
2018/02/27	12	71.54	2	71.40	70.30	10	8,924	0.11%
2018/02/26	32	73.07	24	72.95	72.60	8	8,835	0.09%
2018/02/23	10	72.42	9	74.44	72.10	1	8,758	0.01%
2018/02/22	14	72.59	10	73.15	72.50	4	8,743	0.05%
2018/02/21	5	72.02	30	72.53	74.10	-25	8,709	-0.29%
2018/02/12	6	67.20	8	68.18	67.40	-2	8,591	-0.02%
2018/02/09	10	68.02	11	67.28	66.30	-1	8,509	-0.01%
2018/02/08	0	0.00	11	66.36	67.00	-11	8,355	-0.13%
2018/02/07	12	67.72	2	67.70	66.00	10	8,327	0.12%
2018/02/06	8	63.13	14	64.61	64.70	-6	8,225	-0.07%
2018/02/05	22	69.95	1	69.00	69.00	21	8,162	0.26%
2018/02/02	17	72.97	32	73.61	74.40	-15	8,218	-0.18%
2018/02/01	14	73.59	51	72.50	71.70	-37	8,375	-0.44%
2018/01/31	16	73.19	9	72.94	72.70	7	8,392	0.08%
2018/01/30	14	72.98	17	73.05	74.20	-3	8,342	-0.04%
2018/01/29	75	73.49	69	74.25	75.00	6	8,311	0.07%
2018/01/26	21	70.67	23	70.68	70.40	-2	8,146	-0.02%
2018/01/25	16	72.19	30	72.40	72.80	-14	8,089	-0.17%
2018/01/24	40	71.50	20	71.70	70.30	20	8,017	0.25%
2018/01/23	6	68.05	9	68.52	67.00	-3	7,896	-0.04%
2018/01/22	0	0.00	16	67.22	67.30	-16	7,883	-0.20%
2018/01/19	0	0.00	2	65.00	65.00	-2	7,927	-0.03%
2018/01/18	6	65.10	28	64.65	64.20	-22	7,966	-0.28%
2018/01/17	34	64.32	5	64.58	65.20	29	8,030	0.36%
2018/01/16	30	64.32	37	64.44	63.00	-7	8,226	-0.09%
2018/01/15	14	63.85	1.1	64.54	63.30	12.9	8,247	0.16%
2018/01/12	14	66.04	19.7	66.22	65.60	-5.7	8,190	-0.07%
2018/01/11	18	65.43	14	66.13	68.00	4	8,023	0.05%
2018/01/10	4	61.35	14	63.06	61.90	-10	7,768	-0.13%
2018/01/09	4	61.60	4	62.55	61.50	0	7,634	0.00%
2018/01/08	18	61.20	45	60.86	61.00	-27	7,466	-0.36%
2018/01/05	3	57.93	2	58.00	58.20	1	7,233	0.01%
2018/01/04	8	58.00	37	57.81	59.20	-29	7,106	-0.41%
2018/01/03	22	55.22	1	54.30	55.30	21	6,888	0.30%
2018/01/02	1	53.00	1	53.00	52.80	0	6,782	0.00%