技嘉 (2376)-兆豐-天母券商分點個股進出

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
274.5
漲跌
▲0.5
漲幅
+0.18%
成交量
2,404張
產業
上市電腦週邊類股
1846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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/12/11	1.2	272.88	1	274.50	274.50	0.2	7,393	0.00%
2024/12/10	2.3	275.18	1	273.00	274.00	1.3	7,409	0.02%
2024/12/09	5.2	279.30	4	279.88	277.50	1.2	7,490	0.02%
2024/12/06	2	281.00	2	283.50	281.50	0	7,479	0.00%
2024/12/05	1	282.00	3	281.50	281.50	-2	7,533	-0.03%
2024/12/04	1	280.00	11	280.64	282.00	-10	7,564	-0.13%
2024/12/03	0.2	277.25	1	278.00	278.00	-0.8	7,667	-0.01%
2024/12/02	3	274.16	1.2	277.22	273.50	1.9	7,733	0.02%
2024/11/29	4	269.50	3	272.67	271.50	1	7,766	0.01%
2024/11/28	6	269.50	6	270.00	270.00	0	7,772	0.00%
2024/11/27	13	277.69	0	0.00	271.50	13	7,794	0.17%
2024/11/26	5	281.19	5	286.30	284.00	0	7,719	0.00%
2024/11/25	10.1	284.83	10.1	287.79	283.00	0	7,761	0.00%
2024/11/22	2	282.75	2	285.00	281.50	0	8,063	0.00%
2024/11/21	3	282.67	1.1	280.27	280.00	1.9	8,053	0.02%
2024/11/20	4	282.88	4	279.50	279.00	0	8,019	0.00%
2024/11/19	6.1	281.58	8	280.38	282.50	-2	8,023	-0.02%
2024/11/18	4.8	273.24	3	275.50	275.50	1.8	8,023	0.02%
2024/11/15	12.4	280.07	10	283.35	282.50	2.4	7,966	0.03%
2024/11/14	6.3	296.48	6	297.25	291.00	0.3	8,054	0.00%
2024/11/13	3.3	294.38	8.5	299.24	300.50	-5.3	8,294	-0.06%
2024/11/12	2.2	296.05	2	301.00	295.00	0.2	8,330	0.00%
2024/11/11	13	305.85	13	305.27	303.00	0	8,296	0.00%
2024/11/08	9.2	305.59	14.3	306.26	305.50	-5.1	8,338	-0.06%
2024/11/07	6.4	305.01	5.1	306.13	304.50	1.3	8,370	0.02%
2024/11/06	10	303.46	12.4	304.30	303.00	-2.4	8,387	-0.03%
2024/11/05	12.4	290.74	13.6	291.55	294.00	-1.2	8,082	-0.01%
2024/11/04	7.3	279.37	4	282.13	278.50	3.3	7,817	0.04%
2024/11/01	0.1	263.50	10.6	274.52	282.00	-10.5	7,795	-0.13%
2024/10/30	4.2	262.81	3	264.33	261.50	1.2	7,580	0.02%
2024/10/29	4.6	265.02	2	267.50	263.50	2.6	7,681	0.03%
2024/10/28	4.1	269.53	0.2	270.00	271.00	3.9	7,723	0.05%
2024/10/25	3.1	272.70	2.5	275.20	275.00	0.6	7,812	0.01%
2024/10/24	0.5	271.89	0	0.00	270.00	0.5	7,960	0.01%
2024/10/23	0.9	274.92	0.3	276.00	276.50	0.7	8,034	0.01%
2024/10/22	4.3	270.88	5	271.50	274.00	-0.7	8,029	-0.01%
2024/10/21	2.5	270.58	2	270.75	269.00	0.5	8,058	0.01%
2024/10/18	4.5	271.18	3	273.67	267.50	1.5	8,164	0.02%
2024/10/17	12.1	272.11	10.1	272.46	270.50	2.1	8,199	0.03%
2024/10/16	3	264.17	5	265.50	265.00	-2	8,328	-0.02%
2024/10/15	1.3	270.15	4.4	269.15	268.50	-3.1	8,397	-0.04%
2024/10/14	1	263.92	0	0.00	264.50	1	8,396	0.01%
2024/10/11	1.1	266.41	4.6	265.78	266.00	-3.5	8,451	-0.04%
2024/10/09	0.1	264.00	0.2	266.00	260.50	-0.1	8,505	0.00%
2024/10/08	1.6	263.19	0	0.00	265.00	1.6	8,555	0.02%
2024/10/07	1	266.00	3.8	266.53	268.00	-2.8	8,745	-0.03%
2024/10/04	29.3	265.94	3	264.83	263.00	26.3	8,893	0.30%
2024/10/01	0.1	260.00	25	260.00	258.00	-24.9	8,866	-0.28%
2024/09/30	0.2	261.06	0	0.00	258.50	0.2	8,902	0.00%
2024/09/27	1.5	266.13	2.3	265.22	266.00	-0.8	8,889	-0.01%
2024/09/26	0.1	264.00	26	264.00	263.50	-25.9	8,890	-0.29%
2024/09/25	2.3	265.54	7.3	265.96	263.00	-5	8,852	-0.06%
2024/09/24	1	258.50	1.5	262.67	263.00	-0.5	8,777	-0.01%
2024/09/23	1	261.00	2	260.78	262.00	-1	8,783	-0.01%
2024/09/20	4	256.13	3	259.17	255.00	1	8,774	0.01%
2024/09/19	0.1	252.50	1	253.00	255.50	-1	8,752	-0.01%
2024/09/18	1.2	247.54	0	0.00	246.00	1.2	8,769	0.01%
2024/09/16	0.2	251.75	17	252.00	251.50	-16.8	8,807	-0.19%
2024/09/13	2.3	252.74	2	251.50	251.50	0.3	8,923	0.00%
2024/09/12	0	0.00	1	251.00	252.50	-1	9,157	-0.01%
2024/09/11	1.1	242.23	3	245.17	242.50	-1.9	9,167	-0.02%
2024/09/10	11.2	247.89	8	242.69	239.00	3.2	9,283	0.03%
2024/09/09	1.1	248.00	2	249.00	249.00	-0.9	9,260	-0.01%
2024/09/06	2	247.25	3	249.00	252.50	-1	9,287	-0.01%
2024/09/05	2.1	246.02	1	248.00	242.50	1.1	9,291	0.01%
2024/09/04	1.4	244.57	0	0.00	244.50	1.4	9,365	0.01%
2024/09/03	1.2	259.92	1	262.50	260.50	0.2	9,330	0.00%
2024/09/02	2.1	258.98	5	261.40	255.00	-2.9	9,302	-0.03%
2024/08/30	1.1	261.10	2	263.25	261.00	-0.9	9,327	-0.01%
2024/08/29	3.3	260.41	0	0.00	262.00	3.3	9,354	0.04%
2024/08/28	1	265.50	0	0.00	266.50	1	9,369	0.01%
2024/08/27	2.1	265.93	1	268.00	266.50	1.1	9,470	0.01%
2024/08/26	7.6	271.57	12.1	273.52	267.00	-4.5	9,455	-0.05%
2024/08/23	0.4	257.50	0	261.00	260.50	0.4	9,369	0.00%
2024/08/22	2	261.00	2.1	260.74	259.00	-0.1	9,467	0.00%
2024/08/21	2.3	258.28	1	261.02	259.00	1.3	9,517	0.01%
2024/08/20	2.4	263.31	2	264.00	262.00	0.4	9,532	0.00%
2024/08/19	2.2	263.41	6.4	262.72	262.50	-4.2	9,680	-0.04%
2024/08/16	3.4	258.31	5.2	261.94	265.00	-1.7	9,642	-0.02%
2024/08/15	9.2	249.19	7.5	249.43	249.50	1.7	9,467	0.02%
2024/08/14	3.4	239.20	1	240.50	242.50	2.4	9,317	0.03%
2024/08/13	1	238.88	2	234.00	236.00	-1	9,470	-0.01%
2024/08/12	1.1	231.43	2	236.75	236.00	-0.9	9,515	-0.01%
2024/08/09	18.1	233.53	2	231.50	231.50	16.1	9,614	0.17%
2024/08/08	19	222.08	9	222.50	222.00	10	9,545	0.10%
2024/08/07	33.2	233.01	17.2	233.63	234.50	16	9,411	0.17%
2024/08/06	6.3	228.44	12	220.92	227.00	-5.7	9,277	-0.06%
2024/08/05	4.5	232.44	1	243.00	231.00	3.5	9,255	0.04%
2024/08/02	4.2	265.22	2.5	266.20	262.50	1.7	9,542	0.02%
2024/08/01	8.1	272.19	3.2	270.89	271.00	4.9	9,663	0.05%
2024/07/31	0	257.64	0	0.00	259.00	0	9,623	0.00%
2024/07/30	1.1	254.89	0	0.00	258.00	1.1	9,602	0.01%
2024/07/29	3.4	264.07	2	260.50	256.00	1.4	9,619	0.01%
2024/07/26	4.3	269.07	1	269.51	271.00	3.3	9,453	0.03%
2024/07/23	2	277.51	3	277.67	280.00	-1	9,373	-0.01%
2024/07/22	2.2	273.60	1	271.01	272.50	1.1	9,417	0.01%
2024/07/19	5.5	279.94	1.5	278.33	277.50	4	9,416	0.04%
2024/07/18	3.5	284.59	3	283.83	283.50	0.5	9,476	0.00%
2024/07/17	8.4	295.51	3	295.17	293.00	5.4	9,434	0.06%
2024/07/16	7.3	304.62	2	306.00	302.50	5.3	9,320	0.06%
2024/07/15	5.4	305.06	5	302.40	302.00	0.4	9,396	0.00%
2024/07/12	0.3	313.67	1	309.50	309.00	-0.7	9,404	-0.01%
2024/07/11	0.5	316.50	0.2	317.00	314.00	0.2	9,473	0.00%
2024/07/10	5.1	315.78	4.1	315.73	317.00	1	9,545	0.01%
2024/07/09	4.6	312.23	5.2	315.10	315.00	-0.7	9,638	-0.01%
2024/07/08	0.2	310.75	2.1	315.00	310.00	-1.9	9,590	-0.02%
2024/07/05	2.1	301.80	0	0.00	301.50	2.1	9,555	0.02%
2024/07/04	0	0.00	0.5	304.50	304.00	-0.5	10,026	0.00%
2024/07/02	3	302.67	5	302.40	302.00	-2	10,706	-0.02%
2024/07/01	1.1	306.09	0.2	308.50	306.50	0.9	10,885	0.01%
2024/06/28	0	0.00	1	305.50	305.50	-1	11,133	-0.01%
2024/06/26	5	311.70	6	309.00	308.50	-1	11,589	-0.01%
2024/06/25	3	307.17	2	308.00	310.00	1	11,731	0.01%
2024/06/24	1.1	311.12	5	313.30	312.00	-4	11,852	-0.03%
2024/06/21	3.1	310.00	1	310.00	312.00	2.1	12,038	0.02%
2024/06/20	7	313.36	1	319.00	314.50	6	12,300	0.05%
2024/06/19	7.9	314.90	8	316.56	316.50	-0.1	12,815	0.00%
2024/06/18	0.2	306.00	1	308.00	308.50	-0.8	12,889	-0.01%
2024/06/17	4.3	307.52	2	306.00	307.00	2.3	13,137	0.02%
2024/06/14	4.1	310.77	0	0.00	315.00	4.1	13,216	0.03%
2024/06/13	0.3	315.33	1	313.00	316.00	-0.8	13,332	-0.01%
2024/06/12	0	309.00	2	310.00	310.00	-2	13,699	-0.01%
2024/06/11	3.3	302.82	0	0.00	302.50	3.3	13,974	0.02%
2024/06/07	4.2	313.33	1	318.00	309.50	3.2	14,489	0.02%
2024/06/06	3	320.66	7	319.64	317.50	-4	14,645	-0.03%
2024/06/05	1	313.00	0	0.00	318.00	1	14,971	0.01%
2024/06/04	5.3	320.70	4	323.63	315.00	1.3	15,384	0.01%
2024/06/03	4	324.63	7	327.86	323.50	-3	15,524	-0.02%
2024/05/31	3.1	322.67	1	330.00	318.00	2.1	15,608	0.01%
2024/05/30	1.1	327.02	0.2	328.00	329.00	0.8	15,731	0.01%
2024/05/29	6	337.58	18.9	334.83	332.00	-12.9	16,211	-0.08%
2024/05/28	6	325.75	7	326.43	330.00	-1	16,352	-0.01%
2024/05/27	4	323.25	8	322.81	324.00	-4	16,522	-0.02%
2024/05/24	5	317.90	6	318.58	319.00	-1	16,697	-0.01%
2024/05/23	10	317.75	7.2	320.24	317.00	2.9	16,910	0.02%
2024/05/22	16.1	329.03	8	329.88	328.50	8.1	17,111	0.05%
2024/05/21	3	328.33	3.2	329.24	330.00	-0.2	17,541	0.00%
2024/05/20	7	326.43	9.1	328.46	325.00	-2.1	17,657	-0.01%
2024/05/17	13.2	321.94	15.1	322.12	322.50	-2	17,899	-0.01%
2024/05/16	5	313.00	6	315.83	314.50	-1	17,937	-0.01%
2024/05/15	7	313.07	4	313.25	311.00	3	18,425	0.02%
2024/05/14	8	317.44	9.1	316.47	320.00	-1.1	18,814	-0.01%
2024/05/13	6	312.08	8.1	312.28	313.00	-2.1	19,032	-0.01%
2024/05/10	2	307.00	2	312.00	307.00	0	19,496	0.00%
2024/05/09	3	311.00	2	313.25	310.00	1	19,704	0.01%
2024/05/08	6	313.25	16.1	317.42	311.50	-10.1	19,933	-0.05%
2024/05/07	9	305.39	10.1	303.09	312.00	-1.1	20,004	-0.01%
2024/05/06	2.1	291.36	6	294.33	292.00	-3.9	19,941	-0.02%
2024/05/03	6.1	288.50	3	293.67	286.00	3.1	20,066	0.02%
2024/05/02	9.2	288.79	3	289.17	288.50	6.2	20,359	0.03%
2024/04/29	1	299.00	5.2	299.85	301.00	-4.2	20,774	-0.02%
2024/04/26	8	297.13	12	298.96	295.50	-4	21,500	-0.02%
2024/04/25	8.1	291.69	3	292.67	290.50	5.1	21,841	0.02%
2024/04/24	3	294.61	6	294.58	299.50	-3	21,890	-0.01%
2024/04/23	1.1	281.55	0	0.00	281.00	1.1	21,915	0.00%
2024/04/22	6.4	285.04	2	286.00	282.50	4.4	21,890	0.02%
2024/04/19	3.2	291.11	3.3	293.79	292.50	-0.1	21,857	0.00%
2024/04/18	3	302.33	2	304.00	302.00	1	21,884	0.00%
2024/04/17	9.1	304.20	6	307.42	308.00	3.1	22,149	0.01%
2024/04/16	3.2	301.61	7	303.86	302.00	-3.8	22,111	-0.02%
2024/04/15	9.3	305.35	4	302.50	302.00	5.3	22,218	0.02%
2024/04/12	7.2	320.36	3	325.50	318.00	4.2	22,071	0.02%
2024/04/11	6.4	321.21	5	321.80	320.50	1.4	22,015	0.01%
2024/04/10	13.2	335.97	2	339.00	320.00	11.2	21,964	0.05%
2024/04/09	1.1	336.95	7	341.49	335.00	-5.9	21,664	-0.03%
2024/04/08	4	333.60	21.4	331.49	340.00	-17.4	21,721	-0.08%
2024/04/03	3	317.83	1	319.00	317.50	2	21,494	0.01%
2024/04/02	14	314.07	7	316.00	317.00	7	21,370	0.03%
2024/04/01	0	317.50	21.1	317.00	318.50	-21	21,222	-0.10%
2024/03/29	26	315.21	2.3	318.30	316.00	23.7	21,146	0.11%
2024/03/28	1	310.00	0	312.00	313.00	1	20,885	0.00%
2024/03/27	4.2	306.05	4	306.25	310.00	0.2	20,888	0.00%
2024/03/26	3	306.17	3	304.51	304.50	0	20,952	0.00%
2024/03/25	8	307.13	5	308.40	306.00	3	20,978	0.01%
2024/03/22	21	300.26	10.1	300.00	303.00	10.9	21,011	0.05%
2024/03/21	6.1	292.34	4.1	292.98	291.00	2	20,568	0.01%
2024/03/20	6.4	302.86	5	298.30	295.00	1.4	20,540	0.01%
2024/03/19	8.1	306.50	4	307.13	305.00	4.1	20,591	0.02%
2024/03/18	8.5	307.66	4	311.13	310.50	4.5	20,605	0.02%
2024/03/15	15.6	313.74	17.5	314.76	313.00	-2	20,670	-0.01%
2024/03/14	15	319.30	12.2	319.49	317.50	2.8	20,584	0.01%
2024/03/13	25.6	335.47	7.2	337.22	328.00	18.4	20,968	0.09%
2024/03/12	12.1	357.51	7	362.93	355.00	5.1	20,947	0.02%
2024/03/11	16.1	364.13	18.1	368.09	360.00	-2	21,071	-0.01%
2024/03/08	9.2	360.51	6.1	367.16	358.00	3.1	20,879	0.01%
2024/03/07	4	359.88	7	364.14	359.00	-3	20,680	-0.01%
2024/03/06	7	363.14	4	364.38	362.50	3	20,673	0.01%
2024/03/05	6	361.25	7	362.57	361.50	-1	20,875	0.00%
2024/03/04	17.1	367.38	14.4	364.67	354.50	2.7	20,978	0.01%
2024/03/01	13	355.12	22.2	355.65	361.00	-9.2	20,553	-0.04%
2024/02/29	11	338.00	11	339.77	345.00	0	20,268	0.00%
2024/02/27	7.4	333.52	6	333.75	334.00	1.4	20,072	0.01%
2024/02/26	10.3	336.99	4	337.63	335.00	6.3	20,034	0.03%
2024/02/23	8.1	352.51	8.1	348.49	342.50	-0.1	20,105	0.00%
2024/02/22	15.2	355.58	6.2	357.67	347.00	9	20,284	0.04%
2024/02/21	4.1	347.49	4.2	349.38	347.50	-0.2	19,874	0.00%
2024/02/20	13.3	357.54	8.2	357.63	357.00	5.1	19,790	0.03%
2024/02/19	10	366.80	4	370.25	366.50	6	19,592	0.03%
2024/02/16	17	378.47	23.5	380.49	381.00	-6.5	19,637	-0.03%
2024/02/15	3	368.67	5.6	367.79	370.50	-2.6	19,260	-0.01%
2024/02/05	6	337.50	5.2	338.69	337.00	0.8	18,948	0.00%
2024/02/02	17.1	333.86	18.3	330.22	333.00	-1.3	18,947	-0.01%
2024/02/01	3	306.00	6	306.58	313.50	-3	18,987	-0.02%
2024/01/31	7.1	310.45	9.2	309.93	309.00	-2.1	19,098	-0.01%
2024/01/30	13.2	304.29	13.2	306.27	305.00	0	19,085	0.00%
2024/01/29	6	293.50	7	291.21	295.00	-1	19,111	-0.01%
2024/01/26	5.1	285.86	1	289.50	284.00	4.1	19,311	0.02%
2024/01/25	9	293.67	4	298.00	292.00	5	19,532	0.03%
2024/01/24	6	293.08	11	293.86	293.50	-5	19,400	-0.03%
2024/01/23	7.5	291.84	6.1	293.23	291.00	1.4	19,559	0.01%
2024/01/22	7	292.57	15.4	291.76	297.50	-8.4	19,345	-0.04%
2024/01/19	6	269.00	15.3	266.17	270.50	-9.3	18,793	-0.05%
2024/01/18	11.3	254.66	1	254.00	256.00	10.3	18,715	0.05%
2024/01/17	18.2	260.97	24	262.21	257.00	-5.8	18,829	-0.03%
2024/01/16	1	260.00	2.3	262.00	261.50	-1.3	18,890	-0.01%
2024/01/15	3	262.50	1.2	260.69	260.50	1.8	19,056	0.01%
2024/01/12	3	261.17	5	263.30	262.00	-2	19,319	-0.01%
2024/01/11	10	259.55	113.1	261.84	263.00	-103.1	19,423	-0.53%	大賣/鉅額交易
2024/01/10	5.2	248.71	1	249.00	247.50	4.2	19,718	0.02%
2024/01/09	5.7	252.47	6.3	251.79	252.00	-0.6	19,960	0.00%
2024/01/08	2.2	243.02	3	246.67	241.50	-0.8	19,988	0.00%
2024/01/05	2.1	243.75	0	0.00	243.00	2.1	20,430	0.01%
2024/01/04	2.2	248.82	2	249.25	247.00	0.2	20,781	0.00%
2024/01/03	6.6	248.91	2	247.50	247.50	4.6	21,367	0.02%
2024/01/02	6.9	254.15	10.1	253.87	255.00	-3.2	21,383	-0.01%
2023/12/29	6	267.25	5.1	268.20	266.00	0.9	21,203	0.00%
2023/12/28	1	264.52	5	265.60	265.50	-4	21,225	-0.02%
2023/12/27	1	264.95	1	264.00	264.00	0	21,380	0.00%
2023/12/26	1.1	262.59	1	264.00	264.00	0.1	21,804	0.00%
2023/12/25	2	263.50	6	263.25	263.50	-4	22,253	-0.02%
2023/12/22	7	261.29	1	259.00	259.00	6	22,547	0.03%
2023/12/21	3	258.50	6.1	258.92	262.00	-3.1	22,777	-0.01%
2023/12/20	2.1	261.31	6.1	263.16	261.50	-4	23,024	-0.02%
2023/12/19	11.1	259.06	13.2	259.14	260.00	-2.1	23,341	-0.01%
2023/12/18	0.2	258.00	0	0.00	255.50	0.2	23,623	0.00%
2023/12/15	8	257.81	4	256.75	254.00	4	24,052	0.02%
2023/12/14	8.2	256.89	9.2	257.73	257.50	-1	24,102	0.00%
2023/12/13	7.1	252.90	6.2	252.82	250.00	0.9	24,239	0.00%
2023/12/12	8.2	253.50	4.2	253.11	250.50	4	24,357	0.02%
2023/12/11	7.3	253.46	5.1	256.76	251.50	2.2	24,544	0.01%
2023/12/08	120.4	264.22	16.3	262.06	258.50	104.1	24,567	0.42%	大買/鉅額交易
2023/12/07	17.1	250.68	25.1	252.79	259.50	-8	24,442	-0.03%
2023/12/06	7	242.78	5.2	239.50	243.50	1.8	24,601	0.01%
2023/12/05	1.2	231.13	2.2	230.89	228.50	-1	24,768	0.00%
2023/12/04	6.3	241.40	5.5	243.10	236.00	0.8	25,017	0.00%
2023/12/01	7.1	246.92	3	247.33	246.00	4.1	25,087	0.02%
2023/11/30	14.3	249.27	18.1	248.01	250.00	-3.8	25,309	-0.02%
2023/11/29	23.3	243.44	36.2	242.90	243.50	-13	25,290	-0.05%
2023/11/28	5	232.90	6	234.50	235.00	-1	25,443	0.00%
2023/11/27	3	231.33	4.1	233.59	230.00	-1.1	26,463	0.00%
2023/11/24	1	234.00	2	234.00	232.00	-1	26,978	0.00%
2023/11/22	16.2	236.15	9	235.00	233.50	7.2	27,809	0.03%
2023/11/21	7.3	242.77	10.3	242.40	244.00	-3	27,996	-0.01%
2023/11/20	6	231.92	9	233.22	233.00	-3	28,514	-0.01%
2023/11/17	6	230.00	5	232.00	230.50	1	28,784	0.00%
2023/11/16	7	231.64	7.2	232.72	233.00	-0.2	29,414	0.00%
2023/11/15	8.2	233.30	12.2	234.70	228.50	-4	29,340	-0.01%
2023/11/14	9	228.22	7	229.29	229.50	2	29,350	0.01%
2023/11/13	9.2	228.82	8	229.69	225.50	1.2	29,605	0.00%
2023/11/10	8	226.25	8.8	228.10	230.50	-0.8	29,695	0.00%
2023/11/09	18.3	230.03	16.1	230.72	231.00	2.2	29,822	0.01%
2023/11/08	10.1	225.01	10	225.95	224.50	0.1	29,683	0.00%
2023/11/07	11	218.50	10	220.50	220.50	1	29,783	0.00%
2023/11/06	4	219.50	5	221.70	220.00	-1	30,121	0.00%
2023/11/03	12.3	225.91	5.1	226.38	220.50	7.2	30,274	0.02%
2023/11/02	9.4	230.97	6	234.00	226.50	3.4	30,540	0.01%
2023/11/01	4	219.63	5	220.00	221.00	-1	30,490	0.00%
2023/10/31	2.2	230.09	3.1	224.21	217.50	-0.9	30,708	0.00%
2023/10/30	1	233.50	1.2	232.67	232.50	-0.2	30,679	0.00%
2023/10/27	4.2	234.68	5	235.40	235.50	-0.9	30,856	0.00%
2023/10/26	6.3	234.21	7	233.86	232.00	-0.7	31,051	0.00%
2023/10/25	5.2	245.59	5.2	247.72	245.50	0	31,115	0.00%
2023/10/24	7	243.93	5.1	244.20	247.00	1.9	31,257	0.01%
2023/10/23	5.1	243.65	1.2	243.13	239.00	3.9	31,608	0.01%
2023/10/20	4.4	240.47	3.4	240.00	241.50	1	32,203	0.00%
2023/10/19	4.1	245.12	5	244.90	243.00	-1	32,573	0.00%
2023/10/18	2.5	251.44	24	247.13	246.00	-21.5	33,002	-0.07%
2023/10/17	5	264.80	6.2	266.75	261.50	-1.2	32,569	0.00%
2023/10/16	5.1	268.52	3	265.33	265.50	2.1	32,685	0.01%
2023/10/13	9.3	275.56	6	272.67	271.00	3.3	33,080	0.01%
2023/10/12	7	283.57	13.5	285.44	284.50	-6.5	32,909	-0.02%
2023/10/11	6.8	286.74	8	282.44	274.00	-1.2	33,130	0.00%
2023/10/06	4	289.50	2.1	292.38	289.50	1.9	33,267	0.01%
2023/10/05	10.1	287.91	3	288.00	288.00	7.1	33,634	0.02%
2023/10/04	3	286.00	3.1	287.48	287.50	-0.1	33,823	0.00%
2023/10/03	5.1	290.75	9	289.83	290.00	-3.9	34,036	-0.01%
2023/10/02	8	295.31	11.5	294.14	290.00	-3.5	34,069	-0.01%
2023/09/28	11.3	284.03	10.2	286.89	281.50	1.1	33,874	0.00%
2023/09/27	15.1	280.62	12	282.17	284.50	3.1	33,745	0.01%
2023/09/26	7.1	279.08	8.1	281.17	275.50	-1	33,843	0.00%
2023/09/25	11.1	274.34	6	274.75	274.50	5.1	33,822	0.02%
2023/09/22	20.7	274.11	14.1	275.45	279.00	6.6	33,668	0.02%
2023/09/21	10.1	264.36	13.1	268.05	268.50	-3	33,359	-0.01%
2023/09/20	8.5	259.21	7.1	264.79	263.50	1.4	33,008	0.00%
2023/09/19	2.1	254.24	4	253.00	253.50	-1.9	32,760	-0.01%
2023/09/18	3.3	260.72	3	261.67	260.00	0.3	32,765	0.00%
2023/09/15	6	272.83	3	273.17	271.50	3	32,493	0.01%
2023/09/14	10	276.65	5.1	278.12	278.00	4.9	32,446	0.02%
2023/09/13	4.1	268.35	6	267.67	267.50	-1.9	32,186	-0.01%
2023/09/12	6.1	272.44	0	0.00	270.50	6.1	32,289	0.02%
2023/09/11	11.3	287.11	9	293.44	279.50	2.3	32,135	0.01%
2023/09/08	15	313.00	6	311.42	307.50	9	31,678	0.03%
2023/09/07	4	307.88	13	308.15	314.50	-9	31,645	-0.03%
2023/09/06	10	311.05	3	309.00	306.50	7	31,971	0.02%
2023/09/05	8.1	311.88	5	312.79	311.00	3.1	32,151	0.01%
2023/09/04	8.1	320.25	4	322.50	316.00	4.1	31,990	0.01%
2023/09/01	10	341.95	3	327.17	323.00	7	32,027	0.02%
2023/08/31	14.1	345.26	11	346.41	341.00	3.1	31,778	0.01%
2023/08/30	6.1	366.78	11	362.36	354.00	-4.9	31,011	-0.02%
2023/08/29	18.1	351.64	8.1	349.09	354.00	10	31,023	0.03%
2023/08/28	14.1	344.25	16	346.72	345.00	-1.9	30,750	-0.01%
2023/08/25	8	343.25	12	346.71	342.50	-4	30,385	-0.01%
2023/08/24	16	353.75	17.1	355.42	354.00	-1.1	30,075	0.00%
2023/08/23	3.1	330.90	1	335.00	334.50	2.1	29,494	0.01%
2023/08/22	4	331.88	18.2	334.40	335.50	-14.2	30,070	-0.05%
2023/08/21	3	312.67	3	312.50	310.50	0	29,770	0.00%
2023/08/18	15	322.23	15	311.93	312.00	0	29,911	0.00%
2023/08/17	3	326.67	11.5	332.61	331.00	-8.5	29,649	-0.03%
2023/08/16	3	313.00	12.3	320.16	334.50	-9.3	29,316	-0.03%
2023/08/15	7	314.93	11.2	316.07	316.00	-4.2	29,189	-0.01%
2023/08/14	12.1	287.79	11	290.95	296.00	1.1	29,144	0.00%
2023/08/11	8.2	302.92	4	303.38	300.50	4.2	29,103	0.01%
2023/08/10	16.2	302.94	6	298.75	296.00	10.2	28,971	0.04%
2023/08/09	7.3	332.28	10.1	343.38	328.50	-2.8	28,392	-0.01%
2023/08/08	6.6	342.33	5	341.54	333.50	1.6	27,833	0.01%
2023/08/07	3	322.17	12.3	330.16	336.50	-9.3	27,317	-0.03%
2023/08/04	6.1	297.48	7	300.15	306.00	-0.9	27,098	0.00%
2023/08/02	4.2	307.06	1.1	324.36	297.00	3.1	26,783	0.01%
2023/08/01	2	315.25	4	322.13	319.00	-2	26,423	-0.01%
2023/07/31	13	341.12	3	325.33	314.00	10	26,171	0.04%
2023/07/28	6	339.33	6.1	344.46	347.50	-0.1	25,871	0.00%
2023/07/27	12	336.67	7	333.79	332.00	5	25,518	0.02%
2023/07/26	11.2	338.74	10	334.40	333.00	1.2	25,212	0.00%
2023/07/25	16	367.69	10.4	373.33	352.50	5.6	24,586	0.02%
2023/07/24	37.3	333.55	33.3	330.35	354.50	4	23,766	0.02%
2023/07/21	5.2	297.17	7.2	319.09	322.50	-2	23,010	-0.01%
2023/07/20	6	301.75	5	304.70	305.00	1	22,300	0.00%
2023/07/19	15	303.26	12	314.92	298.50	3	22,068	0.01%
2023/07/18	5	304.70	16.1	298.58	312.50	-11.1	21,625	-0.05%
2023/07/17	9.2	296.82	6	296.75	293.50	3.2	20,944	0.02%
2023/07/14	5	290.90	6	300.00	296.00	-1	20,668	0.00%
2023/07/13	9.3	301.63	3.6	306.25	295.50	5.8	20,034	0.03%
2023/07/12	17.6	299.59	17.1	297.65	304.00	0.5	19,203	0.00%
2023/07/11	16	277.69	3	280.67	276.50	13	18,647	0.07%
2023/07/10	16.1	271.92	25.4	269.50	273.50	-9.3	18,304	-0.05%
2023/07/07	9	258.11	2	261.00	261.00	7	17,909	0.04%
2023/07/06	6	264.33	12	263.17	264.00	-6	17,667	-0.03%
2023/07/05	6	261.33	56	270.28	265.00	-50	17,349	-0.29%
2023/07/04	7	259.93	11.1	254.75	272.50	-4.1	16,996	-0.02%
2023/07/03	58.1	254.63	21	248.71	248.00	37.1	16,641	0.22%
2023/06/30	11	234.23	9	235.61	243.50	2	16,329	0.01%
2023/06/29	15	230.80	10	232.25	233.00	5	16,120	0.03%
2023/06/28	5.1	232.68	2	227.00	227.00	3.1	15,875	0.02%
2023/06/27	3.2	237.79	7.1	237.02	233.00	-3.9	15,635	-0.03%
2023/06/26	9.1	248.87	5	246.80	243.50	4.1	15,298	0.03%
2023/06/21	4	259.75	0	0.00	260.00	4	15,061	0.03%
2023/06/20	1	258.00	2	256.00	256.00	-1	14,909	-0.01%
2023/06/19	2.1	248.76	3	251.83	252.50	-1	14,742	-0.01%
2023/06/16	2	256.25	1	254.50	254.50	1	14,558	0.01%
2023/06/15	2	246.00	2.1	244.56	246.00	-0.1	14,123	0.00%
2023/06/14	2.2	240.45	1	243.50	242.50	1.2	13,790	0.01%
2023/06/13	19	245.32	2	246.00	245.00	17	13,545	0.13%
2023/06/12	20.1	246.27	1	249.50	243.00	19.1	13,144	0.14%
2023/06/09	11	235.59	23	234.46	240.50	-12	12,421	-0.10%
2023/06/08	2	219.75	1	221.92	219.00	1	11,937	0.01%
2023/06/07	1	219.00	1	225.00	224.50	0	11,744	0.00%
2023/06/06	4.1	208.27	1	209.50	209.00	3.1	11,416	0.03%
2023/06/05	1	200.00	1	202.00	211.50	0	11,220	0.00%
2023/06/02	0	0.00	4	203.63	203.00	-4	10,857	-0.04%
2023/06/01	1	189.00	2.2	186.87	190.50	-1.2	10,204	-0.01%
2023/05/31	1	184.00	3	186.00	186.50	-2	9,895	-0.02%
2023/05/30	2.1	182.00	4	184.38	184.50	-1.9	9,695	-0.02%
2023/05/29	5.2	180.73	2.1	185.09	186.00	3	9,462	0.03%
2023/05/26	14.3	190.79	14	182.82	185.00	0.3	9,012	0.00%
2023/05/25	0	0.00	9	180.83	180.00	-9	8,182	-0.11%
2023/05/24	1	162.50	6.2	163.84	165.00	-5.2	7,686	-0.07%
2023/05/23	9.1	160.05	2	162.25	160.00	7.1	7,391	0.10%
2023/05/22	2	161.25	0	160.00	161.50	2	7,261	0.03%
2023/05/19	0.2	162.50	0.4	160.75	164.00	-0.2	7,143	0.00%
2023/05/18	1.3	156.00	2	155.25	159.50	-0.7	6,904	-0.01%
2023/05/17	1	148.50	3	149.67	149.50	-2	6,508	-0.03%
2023/05/16	1	145.00	11	143.05	144.50	-10	6,089	-0.16%
2023/05/15	4	136.88	0	0.00	135.50	4	5,715	0.07%
2023/05/12	2.1	138.02	0	0.00	139.00	2.1	5,663	0.04%
2023/05/11	0	0.00	9	140.94	141.00	-9	5,621	-0.16%
2023/05/10	6	138.67	0	0.00	139.50	6	5,636	0.11%
2023/05/09	5	138.00	6	139.00	139.00	-1	5,615	-0.02%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	5	136.00	8	136.06	136.00	-3	5,687	-0.05%
2023/05/03	4	133.00	0	0.00	132.50	4	5,678	0.07%
2023/05/02	0	0.00	1	133.50	135.00	-1	5,777	-0.02%
2023/04/28	4	131.25	0	0.00	131.00	4	5,875	0.07%
2023/04/27	0	0.00	3	131.33	131.50	-3	5,916	-0.05%
2023/04/26	2	128.50	0	0.00	129.00	2	5,943	0.03%
2023/04/25	1	133.50	1	129.50	129.00	0	5,983	0.00%
2023/04/24	0	0.00	2	134.75	135.00	-2	5,966	-0.03%
2023/04/21	1	133.50	0	0.00	132.00	1	6,020	0.02%
2023/04/20	1	133.50	1	134.50	134.00	0	6,069	0.00%
2023/04/19	2	133.25	1	135.50	134.50	1	6,132	0.02%
2023/04/18	0	0.00	2	136.50	135.50	-2	6,115	-0.03%
2023/04/17	3	135.00	1	136.00	135.00	2	6,169	0.03%
2023/04/14	0	0.00	3	134.83	134.50	-3	6,224	-0.05%
2023/04/13	3	133.17	0	0.00	132.00	3	6,302	0.05%
2023/04/11	1	135.00	0	0.00	135.50	1	6,291	0.02%
2023/04/10	0	0.00	6	135.42	136.50	-6	6,250	-0.10%
2023/04/07	7	134.79	0	0.00	134.00	7	6,227	0.11%
2023/04/06	0	0.00	7	134.36	138.00	-7	6,239	-0.11%
2023/03/31	1	132.50	1	133.00	133.50	0	6,146	0.00%
2023/03/30	6	133.08	5	133.90	133.00	1	6,240	0.02%
2023/03/29	0	0.00	2	129.00	130.00	-2	6,253	-0.03%
2023/03/28	1	126.00	1	125.50	128.00	0	6,421	0.00%
2023/03/27	1	128.50	1	127.50	128.00	0	6,570	0.00%
2023/03/24	1	128.50	12	128.17	129.00	-11	6,994	-0.16%
2023/03/23	0	0.00	2	125.00	126.00	-2	7,530	-0.03%
2023/03/22	4	123.00	11.1	123.36	123.50	-7.1	7,667	-0.09%
2023/03/17	1	117.50	1	118.50	118.50	0	7,610	0.00%
2023/03/16	0	0.00	4	120.75	119.50	-4	7,638	-0.05%
2023/03/15	0	0.00	1.1	120.41	119.00	-1.1	7,704	-0.01%
2023/03/14	1	116.50	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	117.00	0	0.00	118.50	1	7,758	0.01%
2023/03/09	10	120.00	13	119.62	119.00	-3	7,803	-0.04%
2023/03/08	3	117.17	0	0.00	117.00	3	7,802	0.04%
2023/03/07	1	118.50	1	119.50	119.50	0	7,775	0.00%
2023/03/06	2	118.25	0	0.00	118.50	2	7,823	0.03%
2023/03/02	2	118.75	1	119.00	120.00	1	8,078	0.01%
2023/03/01	0	0.00	0	119.00	120.50	0	8,133	0.00%
2023/02/24	3.1	119.10	0	0.00	119.00	3.1	8,196	0.04%
2023/02/23	10	120.50	14	121.04	120.50	-4	8,349	-0.05%
2023/02/22	1	115.00	1	116.50	117.50	0	8,626	0.00%
2023/02/21	1	116.50	0	0.00	116.50	1	8,830	0.01%
2023/02/20	6	117.33	7	116.79	116.50	-1	9,029	-0.01%
2023/02/17	2	118.00	0	0.00	117.50	2	9,090	0.02%
2023/02/15	1	119.50	1	120.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	2	118.75	119.00	-2	9,307	-0.02%
2023/02/10	0	0.00	1	116.50	117.00	-1	9,518	-0.01%
2023/02/09	1	118.00	0	0.00	117.00	1	9,760	0.01%
2023/02/08	1	120.00	1.1	119.55	120.00	-0.1	9,879	0.00%
2023/02/07	0.1	117.50	3	118.67	119.50	-2.9	9,880	-0.03%
2023/02/06	0	0.00	1	115.00	116.00	-1	9,766	-0.01%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/02/02	2	117.25	0	0.00	118.00	2	9,613	0.02%
2023/02/01	1	116.00	1	117.50	117.00	0	9,610	0.00%
2023/01/31	1	117.00	1	121.00	115.50	0	9,642	0.00%
2023/01/30	1	119.50	3	120.17	119.50	-2	9,570	-0.02%
2023/01/16	1	114.00	0	0.00	113.50	1	9,558	0.01%
2023/01/10	0	0.00	3	114.50	114.50	-3	10,444	-0.03%
2023/01/09	4	113.63	0	0.00	113.50	4	10,464	0.04%
2023/01/06	0	0.00	1	112.00	112.00	-1	10,450	-0.01%
2023/01/05	1	110.50	1	113.00	110.50	0	10,448	0.00%
2023/01/04	1	111.00	0	0.00	112.00	1	10,370	0.01%
2023/01/03	1	110.50	2	109.50	111.00	-1	10,354	-0.01%
2022/12/30	2.1	107.00	4.1	106.89	106.50	-2	10,334	-0.02%
2022/12/29	4.1	105.63	5	105.50	107.50	-0.9	10,358	-0.01%
2022/12/28	1	105.00	1	105.50	105.50	0	10,389	0.00%
2022/12/27	0	0.00	2	105.75	106.00	-2	10,486	-0.02%
2022/12/26	2	106.75	5.1	106.02	105.00	-3.1	10,496	-0.03%
2022/12/23	2	105.50	0	0.00	106.50	2	10,489	0.02%
2022/12/22	0	0.00	2	104.25	105.00	-2	10,577	-0.02%
2022/12/21	1	100.50	1	102.00	101.00	0	10,486	0.00%
2022/12/20	4.1	102.94	2	103.00	100.00	2.1	10,440	0.02%
2022/12/19	4	104.63	2	103.00	103.00	2	10,318	0.02%
2022/12/16	11	109.23	4	107.13	107.00	7	10,187	0.07%
2022/12/15	8	112.94	12.1	114.47	114.00	-4.1	9,893	-0.04%
2022/12/14	7.1	103.58	16.1	105.82	107.00	-9	9,425	-0.10%
2022/12/13	2	103.00	1	104.00	102.50	1	9,380	0.01%
2022/12/12	0	0.00	1	102.00	102.50	-1	9,527	-0.01%
2022/12/09	1	102.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	3.1	101.39	2	103.75	102.50	1.1	9,983	0.01%
2022/12/07	4	101.00	17	100.00	101.00	-13	10,046	-0.13%
2022/12/06	4	104.88	0	0.00	103.50	4	10,246	0.04%
2022/12/05	22	110.39	4	108.75	108.00	18	10,310	0.17%
2022/12/02	6	111.33	5	111.00	111.00	1	10,365	0.01%
2022/12/01	6	109.08	6	110.08	112.50	0	10,376	0.00%
2022/11/30	5	108.00	6	108.50	108.00	-1	10,259	-0.01%
2022/11/25	3	109.67	18	108.67	107.50	-15	10,102	-0.15%
2022/11/24	13	105.92	5	106.40	107.00	8	9,830	0.08%
2022/11/23	6	106.92	5	105.70	105.50	1	9,809	0.01%
2022/11/22	7	107.79	7	106.43	107.00	0	9,772	0.00%
2022/11/21	6	109.58	2	108.00	108.00	4	9,725	0.04%
2022/11/18	6	110.25	10	111.50	113.00	-4	9,512	-0.04%
2022/11/17	12	104.83	14.2	106.75	107.00	-2.2	9,089	-0.02%
2022/11/16	12	101.45	15	102.17	104.00	-3	8,886	-0.03%
2022/11/15	1	98.90	0	0.00	99.00	1	8,682	0.01%
2022/11/14	3	98.97	4	99.90	100.50	-1	8,649	-0.01%
2022/11/11	2	101.25	1	104.50	101.00	1	8,571	0.01%
2022/11/10	3	100.43	2	101.00	100.50	1	8,519	0.01%
2022/11/09	3	100.00	2	101.75	102.50	1	8,495	0.01%
2022/11/08	4	101.50	2	101.00	101.00	2	8,550	0.02%
2022/11/07	12	102.17	40	101.96	102.00	-28	8,528	-0.33%
2022/11/04	0	0.00	10	95.79	96.80	-10	8,287	-0.12%
2022/11/03	7	92.84	9	95.02	95.10	-2	8,107	-0.02%
2022/11/02	0	0.00	1	92.40	92.50	-1	7,989	-0.01%
2022/11/01	1	91.50	0	0.00	91.50	1	7,996	0.01%
2022/10/31	1	92.00	0.1	92.80	92.50	1	8,003	0.01%
2022/10/28	3	93.00	14.1	92.90	92.50	-11.1	8,131	-0.14%
2022/10/27	11	91.95	13	92.47	93.00	-2	8,161	-0.02%
2022/10/26	1	89.70	3	91.50	91.30	-2	8,133	-0.02%
2022/10/25	3	89.47	4	90.43	90.20	-1	8,121	-0.01%
2022/10/24	25	91.84	14	91.50	90.00	11	8,135	0.14%
2022/10/21	3	88.97	2	90.10	90.30	1	8,075	0.01%
2022/10/20	4	89.30	3	89.30	90.00	1	8,092	0.01%
2022/10/19	23	89.48	27	90.59	91.60	-4	8,056	-0.05%
2022/10/18	6	89.42	22	89.09	89.30	-16	7,844	-0.20%
2022/10/17	3	79.00	8	81.30	83.10	-5	7,549	-0.07%
2022/10/14	22	83.65	10	84.60	82.10	12	7,581	0.16%
2022/10/13	0	0.00	5	83.30	82.90	-5	7,723	-0.06%
2022/10/12	5	82.40	0	0.00	82.70	5	7,919	0.06%
2022/10/07	3	86.47	0	0.00	84.80	3	7,914	0.04%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/05	0	0.00	1	91.90	90.60	-1	7,777	-0.01%
2022/10/04	0	0.00	1	91.00	90.70	-1	7,749	-0.01%
2022/10/03	0	0.00	1	87.50	88.40	-1	7,675	-0.01%
2022/09/30	1	87.70	0	0.00	88.30	1	7,713	0.01%
2022/09/29	2	90.40	0	0.00	88.90	2	7,691	0.03%
2022/09/28	2	89.85	2	89.45	88.40	0	7,664	0.00%
2022/09/27	1	87.50	0	0.00	89.00	1	7,667	0.01%
2022/09/26	2	89.60	0	0.00	89.20	2	7,668	0.03%
2022/09/22	1	93.00	3	93.00	93.00	-2	7,956	-0.03%
2022/09/21	6	90.87	1	90.60	90.00	5	7,830	0.06%
2022/09/20	2	93.20	2	93.75	93.20	0	7,646	0.00%
2022/09/19	2	95.80	2	95.30	95.30	0	7,475	0.00%
2022/09/16	2.1	95.41	2	93.75	93.70	0.1	7,292	0.00%
2022/09/15	5.1	93.92	12	95.80	95.50	-6.9	7,172	-0.10%
2022/09/14	2	92.00	1	91.00	91.00	1	6,920	0.01%
2022/09/13	5	93.06	10	94.28	92.90	-5	6,768	-0.07%
2022/09/12	3	91.00	7	90.44	91.10	-4	6,573	-0.06%
2022/09/08	1	85.20	3	84.97	86.20	-2	6,484	-0.03%
2022/09/06	1	82.50	0	0.00	81.20	1	6,615	0.02%
2022/09/02	0	0.00	2	84.20	85.10	-2	6,708	-0.03%
2022/09/01	3	84.57	1	84.20	83.90	2	6,762	0.03%
2022/08/29	0	0.00	1	84.50	84.80	-1	6,829	-0.01%
2022/08/26	0	0.00	1	86.60	87.00	-1	6,799	-0.01%
2022/08/25	1	85.40	1	85.40	85.70	0	6,768	0.00%
2022/08/24	0	0.00	100	83.75	83.50	-100	6,749	-1.48%
2022/08/23	0	0.00	1	83.70	83.50	-1	6,791	-0.01%
2022/08/22	3	85.37	0	0.00	85.00	3	6,893	0.04%
2022/08/19	12	87.33	11	87.50	87.10	1	6,903	0.01%
2022/08/18	51	86.88	2	85.50	86.90	49	6,890	0.71%
2022/08/17	11	84.12	12	84.18	85.30	-1	6,838	-0.01%
2022/08/16	1	85.20	2	84.00	83.60	-1	6,825	-0.01%
2022/08/15	52	85.99	6	85.00	85.20	46	6,797	0.68%
2022/08/12	36	81.87	34	82.31	82.80	2	6,669	0.03%
2022/08/11	6	80.92	2	80.60	80.30	4	6,549	0.06%
2022/08/10	2	79.40	1	79.20	79.30	1	6,543	0.02%
2022/08/09	0	0.00	1	79.80	79.90	-1	6,553	-0.02%
2022/08/08	4	79.48	0	0.00	79.70	4	6,590	0.06%
2022/08/04	3.1	80.40	3	80.60	79.60	0.1	6,598	0.00%
2022/08/03	1	92.20	1	92.20	92.30	0	6,507	0.00%
2022/08/02	7	92.30	0	0.00	92.20	7	6,427	0.11%
2022/08/01	0	0.00	2	92.95	93.30	-2	6,343	-0.03%
2022/07/28	1	91.00	1	92.90	90.70	0	6,307	0.00%
2022/07/27	0	0.00	1	90.90	91.00	-1	6,285	-0.02%
2022/07/26	2	90.95	1	90.70	89.80	1	6,222	0.02%
2022/07/25	1	94.00	0	0.00	94.00	1	6,130	0.02%
2022/07/22	2	95.60	0	0.00	95.30	2	6,050	0.03%
2022/07/21	3	97.27	55	97.40	97.90	-52	5,927	-0.88%
2022/07/20	25	95.92	6	96.45	96.80	19	5,880	0.32%
2022/07/19	35	95.03	1	91.50	93.80	34	5,812	0.58%
2022/07/18	0	0.00	3	90.70	91.80	-3	5,674	-0.05%
2022/07/13	2	86.00	2	86.10	86.00	0	5,840	0.00%
2022/07/12	1.1	83.52	0	0.00	83.40	1.1	5,872	0.02%
2022/07/11	2	87.40	0	0.00	87.50	2	5,853	0.03%
2022/07/08	0	0.00	3	88.63	89.30	-3	5,914	-0.05%
2022/07/07	1	84.30	1	86.10	86.70	0	5,950	0.00%
2022/07/06	0	0.00	2	88.50	86.00	-2	6,044	-0.03%
2022/07/05	1	84.00	3	85.43	86.20	-2	6,044	-0.03%
2022/07/01	4	84.23	2	81.40	81.50	2	6,107	0.03%
2022/06/29	2	90.95	1	91.10	92.00	1	5,812	0.02%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/24	2	93.30	1	94.50	94.10	1	5,882	0.02%
2022/06/23	1	93.00	1	94.50	92.30	0	5,883	0.00%
2022/06/22	2	94.05	0	0.00	92.10	2	5,892	0.03%
2022/06/21	0	0.00	1	96.50	96.50	-1	5,892	-0.02%
2022/06/20	1	94.70	0	0.00	93.90	1	5,958	0.02%
2022/06/16	2	99.50	1	102.00	98.80	1	6,177	0.02%
2022/06/15	3	101.17	0	0.00	100.00	3	6,163	0.05%
2022/06/14	2	103.25	0	0.00	104.00	2	6,154	0.03%
2022/06/13	4	105.63	1	106.00	106.00	3	6,167	0.05%
2022/06/10	2	109.50	1	109.50	109.50	1	6,272	0.02%
2022/06/09	0.1	114.50	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	0	0.00	1	115.50	114.50	-1	6,731	-0.01%
2022/06/07	2	113.75	4	112.75	114.00	-2	6,811	-0.03%
2022/06/06	0	0.00	1	112.00	110.50	-1	6,889	-0.01%
2022/06/02	2	111.00	0	0.00	110.50	2	7,007	0.03%
2022/06/01	0	0.00	61	112.50	112.50	-61	7,227	-0.84%
2022/05/30	2	112.25	5	112.80	112.50	-3	7,376	-0.04%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/26	1	106.00	0	0.00	105.00	1	7,523	0.01%
2022/05/23	5	106.90	24	105.58	105.50	-19	7,936	-0.24%
2022/05/20	6	109.08	0	0.00	107.00	6	8,155	0.07%
2022/05/19	1	107.50	2	109.00	109.00	-1	8,269	-0.01%
2022/05/18	16	110.13	1	110.50	110.50	15	8,338	0.18%
2022/05/17	1	107.50	1	109.00	108.50	0	8,414	0.00%
2022/05/16	2	108.25	2	107.50	107.50	0	8,507	0.00%
2022/05/13	2	107.25	2	106.75	108.00	0	8,587	0.00%
2022/05/12	1	105.00	2	106.25	105.50	-1	8,662	-0.01%
2022/05/11	3	107.50	1	106.50	106.00	2	8,893	0.02%
2022/05/10	3	107.17	3	109.67	110.00	0	8,902	0.00%
2022/05/09	23	110.04	1	110.00	110.00	22	9,013	0.24%
2022/05/06	3	111.33	3	112.00	111.50	0	9,231	0.00%
2022/05/05	6	115.67	4	115.38	114.50	2	9,365	0.02%
2022/05/04	3.1	113.06	2	113.75	115.00	1.1	9,416	0.01%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	2	109.75	1	111.00	108.50	1	9,485	0.01%
2022/04/26	0	0.00	3	109.00	108.50	-3	9,599	-0.03%
2022/04/25	1	109.00	1	109.00	107.00	0	9,596	0.00%
2022/04/22	1.1	112.55	1	115.00	111.50	0.1	9,530	0.00%
2022/04/21	2	114.25	2	114.50	113.50	0	9,544	0.00%
2022/04/20	45.3	114.52	3	115.33	116.00	42.3	9,565	0.44%
2022/04/19	22.4	114.84	2	114.50	113.50	20.4	9,539	0.21%
2022/04/18	0.3	113.00	0	0.00	111.00	0.3	9,657	0.00%
2022/04/15	6	114.33	0	0.00	112.50	6	9,847	0.06%
2022/04/14	3	115.67	0	0.00	114.50	3	10,028	0.03%
2022/04/13	1	117.00	0	0.00	116.00	1	10,073	0.01%
2022/04/12	4	116.25	0	0.00	117.00	4	10,092	0.04%
2022/04/11	2	119.25	0	0.00	119.50	2	10,188	0.02%
2022/04/07	12	122.71	6	124.42	122.50	6	10,113	0.06%
2022/04/06	1	127.00	5	127.00	127.50	-4	10,048	-0.04%
2022/04/01	1	127.50	0	0.00	130.50	1	10,021	0.01%
2022/03/30	2	129.50	1	132.00	130.00	1	10,111	0.01%
2022/03/29	0	0.00	9	131.94	131.00	-9	10,208	-0.09%
2022/03/28	4	131.50	2.5	129.80	131.50	1.5	10,345	0.01%
2022/03/25	5	130.40	1	131.00	130.50	4	10,598	0.04%
2022/03/24	0	0.00	5	128.90	129.50	-5	10,745	-0.05%
2022/03/23	7	129.50	11	131.00	129.00	-4	10,883	-0.04%
2022/03/22	7	127.00	2	127.00	128.50	5	11,334	0.04%
2022/03/21	13	133.92	0.1	131.50	131.00	12.9	11,369	0.11%
2022/03/18	4	128.75	2	131.25	130.50	2	11,535	0.02%
2022/03/17	4.5	130.39	2	131.25	130.50	2.5	12,011	0.02%
2022/03/16	2	128.50	1	127.00	127.00	1	12,303	0.01%
2022/03/14	10	129.45	31	131.97	130.50	-21	13,145	-0.16%
2022/03/11	14.1	132.76	0	0.00	133.00	14.1	13,092	0.11%
2022/03/10	0.4	140.50	3	140.67	138.50	-2.6	13,162	-0.02%
2022/03/09	5.4	135.46	4	136.88	136.00	1.4	13,254	0.01%
2022/03/08	1.2	136.58	11	138.55	135.50	-9.8	13,304	-0.07%
2022/03/07	12.2	141.57	0	0.00	139.50	12.2	13,326	0.09%
2022/03/03	23	149.35	4	149.50	148.50	19	13,403	0.14%
2022/03/01	11	145.45	23.3	145.54	145.50	-12.3	13,445	-0.09%
2022/02/25	9	139.33	15	139.67	140.00	-6	13,345	-0.04%
2022/02/24	21.3	142.65	0	0.00	141.00	21.3	13,363	0.16%
2022/02/23	1	145.50	13.2	145.52	148.00	-12.2	13,405	-0.09%
2022/02/22	13.3	139.95	2	144.00	140.00	11.3	13,560	0.08%
2022/02/21	5	148.20	0	0.00	147.50	5	13,689	0.04%
2022/02/15	0	0.00	10	149.95	149.50	-10	15,392	-0.06%
2022/02/14	4	144.25	5	145.00	143.50	-1	15,733	-0.01%
2022/02/11	2	148.00	85	152.76	148.00	-83	16,225	-0.51%
2022/02/09	90	151.50	60	151.50	152.50	30	17,851	0.17%
2022/02/08	34	149.26	1.1	151.27	152.50	32.9	18,397	0.18%
2022/02/07	30	147.33	3	143.50	146.00	27	18,438	0.15%
2022/01/26	1.1	138.41	0	0.00	137.50	1.1	18,851	0.01%
2022/01/24	1	135.00	0	0.00	140.00	1	19,863	0.01%
2022/01/21	1	139.50	1	141.00	141.00	0	20,164	0.00%
2022/01/20	1	146.50	0.1	143.00	142.00	0.9	20,174	0.00%
2022/01/18	1.1	143.18	3	144.00	143.00	-1.9	20,268	-0.01%
2022/01/17	0	0.00	1	141.00	140.50	-1	20,318	0.00%
2022/01/14	3	135.83	2	137.75	138.50	1	20,520	0.00%
2022/01/13	1	139.50	0	0.00	139.50	1	21,100	0.00%
2022/01/12	1	140.00	2	143.00	142.00	-1	21,156	0.00%
2022/01/11	4	141.50	206	144.99	141.00	-202	21,319	-0.95%	大賣/鉅額交易
2022/01/10	2	142.75	0	0.00	149.00	2	21,764	0.01%
2022/01/07	3	147.33	2	146.75	147.50	1	21,736	0.00%
2022/01/06	2	153.25	2	154.75	154.50	0	21,802	0.00%
2022/01/05	0	0.00	2	154.50	154.00	-2	22,262	-0.01%
2022/01/04	5	153.80	5	154.00	152.50	0	23,353	0.00%
2022/01/03	205	155.11	110	153.00	156.50	95	24,034	0.40%	大買/大賣/
2021/12/30	0	0.00	1	155.50	155.50	-1	24,047	0.00%
2021/12/29	3	154.33	0	0.00	154.00	3	24,031	0.01%
2021/12/27	1	157.00	0	0.00	155.00	1	24,009	0.00%
2021/12/24	1	156.50	1	154.50	156.00	0	23,957	0.00%
2021/12/22	0	0.00	2	156.50	157.00	-2	23,896	-0.01%
2021/12/21	1	155.50	1	151.50	155.00	0	23,739	0.00%
2021/12/20	80	158.28	2	153.50	153.50	78	23,512	0.33%
2021/12/17	31	155.44	0	0.00	154.50	31	23,365	0.13%
2021/12/16	1	161.00	2	160.50	158.00	-1	23,232	0.00%
2021/12/15	1	154.00	1	153.48	152.50	0	22,701	0.00%
2021/12/14	4	153.75	56	152.04	151.50	-52	22,456	-0.23%
2021/12/13	3	159.67	2	159.50	160.00	1	22,105	0.00%
2021/12/10	2	149.50	6	151.00	152.50	-4	21,555	-0.02%
2021/12/09	58	147.76	2	148.00	148.00	56	21,107	0.27%
2021/12/08	12	137.38	20.2	139.33	142.50	-8.2	20,581	-0.04%
2021/12/07	3	133.17	0	0.00	132.50	3	20,071	0.01%
2021/12/06	15	133.37	11	134.00	134.50	4	19,908	0.02%
2021/12/03	2	139.50	1	141.50	141.00	1	19,687	0.01%
2021/12/02	2.2	137.00	14	136.71	136.50	-11.8	19,627	-0.06%
2021/11/30	3	136.83	4	137.50	136.00	-1	19,466	-0.01%
2021/11/29	11	132.73	1	132.00	132.00	10	19,444	0.05%
2021/11/26	0.2	134.00	0	0.00	135.00	0.2	19,377	0.00%
2021/11/25	0.2	135.00	0	0.00	134.00	0.2	19,277	0.00%
2021/11/24	0	0.00	1	135.00	134.00	-1	19,241	-0.01%
2021/11/23	7.7	134.18	19	134.34	134.50	-11.3	19,141	-0.06%
2021/11/22	13	142.08	0	0.00	138.00	13	18,983	0.07%
2021/11/19	0	0.00	2.4	141.71	141.00	-2.4	18,878	-0.01%
2021/11/18	6.4	140.92	139	139.69	138.50	-132.6	18,774	-0.71%	大賣/鉅額交易
2021/11/17	1	141.50	3	139.67	143.00	-2	18,459	-0.01%
2021/11/16	2	139.00	5	141.20	140.50	-3	18,248	-0.02%
2021/11/15	9.2	137.78	5	137.60	136.00	4.2	17,904	0.02%
2021/11/12	7.4	131.24	10	134.25	135.50	-2.6	17,418	-0.01%
2021/11/11	12	137.71	13	136.96	137.00	-1	16,805	-0.01%
2021/11/10	2.4	141.17	8	139.88	139.00	-5.6	16,617	-0.03%
2021/11/09	26	137.12	13	135.31	136.50	13	16,104	0.08%
2021/11/08	10	129.00	27	132.13	133.50	-17	15,262	-0.11%
2021/11/05	5	124.90	3	124.67	124.00	2	14,409	0.01%
2021/11/04	0	0.00	1	121.50	121.00	-1	13,781	-0.01%
2021/11/03	2	123.50	15	122.13	123.00	-13	13,598	-0.10%
2021/11/02	5	120.40	6	121.00	118.50	-1	13,020	-0.01%
2021/11/01	10	117.50	17.3	117.75	119.50	-7.3	12,583	-0.06%
2021/10/29	4.3	110.21	1.1	109.73	112.50	3.2	11,904	0.03%
2021/10/28	6	107.42	0	0.00	107.50	6	11,594	0.05%
2021/10/26	1.1	107.91	1	106.50	105.50	0.1	11,465	0.00%
2021/10/22	0	0.00	2	105.00	105.00	-2	11,377	-0.02%
2021/10/21	15	111.80	89	111.92	106.50	-74	11,294	-0.66%
2021/10/20	1	109.50	1	110.00	110.00	0	10,860	0.00%
2021/10/19	4	107.00	2	108.00	110.00	2	10,784	0.02%
2021/10/18	76	111.19	8.4	109.66	107.00	67.7	10,665	0.63%
2021/10/15	1	105.50	3	106.50	107.00	-2	10,137	-0.02%
2021/10/14	6	104.75	4	104.50	104.50	2	9,964	0.02%
2021/10/13	1	106.00	3	105.67	107.00	-2	9,776	-0.02%
2021/10/12	4	105.25	12	105.13	105.00	-8	9,222	-0.09%
2021/10/08	23	95.98	34.1	99.46	100.50	-11.1	8,078	-0.14%
2021/10/07	0	0.00	2	90.90	91.80	-2	7,290	-0.03%
2021/10/06	2	84.40	0	0.00	83.50	2	7,296	0.03%
2021/10/01	1	86.00	1	87.00	86.00	0	7,741	0.00%
2021/09/30	2	85.80	1	86.90	86.80	1	7,810	0.01%
2021/09/29	0	0.00	2	87.15	86.90	-2	7,877	-0.03%
2021/09/24	1	94.20	0	0.00	92.10	1	7,949	0.01%
2021/09/23	1	92.60	2	92.95	93.00	-1	7,945	-0.01%
2021/09/17	39	91.07	0	0.00	91.10	39	8,137	0.48%
2021/09/16	23	91.01	1	90.90	90.90	22	8,304	0.26%
2021/09/15	2	88.90	0	0.00	89.00	2	8,329	0.02%
2021/09/13	10	91.47	0	0.00	90.10	10	8,842	0.11%
2021/09/10	1	89.40	0	0.00	90.30	1	9,126	0.01%
2021/09/08	11	89.12	0	0.00	87.70	11	9,669	0.11%
2021/09/07	0	0.00	1	92.90	91.30	-1	9,625	-0.01%
2021/09/06	0	0.00	1	91.00	90.70	-1	9,556	-0.01%
2021/09/03	5	89.52	1	89.90	90.20	4	9,531	0.04%
2021/09/02	9	90.66	7	89.63	88.80	2	9,559	0.02%
2021/09/01	5	87.60	12	88.99	91.50	-7	9,567	-0.07%
2021/08/31	2	86.00	3	86.40	87.80	-1	9,523	-0.01%
2021/08/30	2	85.80	0	0.00	85.30	2	9,551	0.02%
2021/08/26	2	86.05	0.3	86.50	86.00	1.7	9,584	0.02%
2021/08/25	1.3	87.17	1.2	86.47	87.20	0.1	9,663	0.00%
2021/08/24	5	86.46	37	86.34	86.20	-32	9,735	-0.33%
2021/08/23	2.2	82.87	0	0.00	83.20	2.2	9,652	0.02%
2021/08/20	62	81.84	0	0.00	81.50	62	9,748	0.64%
2021/08/19	2	83.90	0	0.00	83.10	2	9,724	0.02%
2021/08/18	2	83.75	3	84.50	86.40	-1	9,819	-0.01%
2021/08/17	40	86.23	6	87.43	85.60	34	10,014	0.34%
2021/08/16	4	89.63	3	88.20	88.10	1	10,070	0.01%
2021/08/13	0	0.00	5	93.20	92.50	-5	10,272	-0.05%
2021/08/12	0	0.00	5	92.76	94.60	-5	10,641	-0.05%
2021/08/11	5	94.90	0.2	95.90	92.80	4.8	10,843	0.04%
2021/08/10	12	98.43	0	0.00	97.60	12	11,111	0.11%
2021/08/09	0	0.00	2	99.90	99.10	-2	11,543	-0.02%
2021/08/06	1	98.10	1	98.20	97.90	0	11,848	0.00%
2021/08/05	4	97.28	28	97.62	97.20	-24	12,496	-0.19%
2021/08/04	0	0.00	1	99.30	99.30	-1	12,478	-0.01%
2021/08/03	4	98.83	10	98.70	98.50	-6	12,714	-0.05%
2021/08/02	2	99.50	0	0.00	99.50	2	13,015	0.02%
2021/07/30	2	99.90	2	99.75	100.00	0	13,181	0.00%
2021/07/29	12	101.54	0	0.00	98.80	12	13,315	0.09%
2021/07/28	1	99.50	0	0.00	99.50	1	13,431	0.01%
2021/07/27	0	103.50	2	104.75	101.00	-2	13,611	-0.01%
2021/07/26	2.1	101.43	11	100.28	101.00	-8.9	13,723	-0.06%
2021/07/23	4	97.45	0	0.00	97.00	4	13,571	0.03%
2021/07/22	11	98.10	11	97.23	97.30	0	13,652	0.00%
2021/07/21	15.1	98.52	1	98.00	96.10	14.1	13,730	0.10%
2021/07/20	1	98.70	50	99.03	98.90	-49	13,774	-0.36%
2021/07/19	0.1	100.50	2	100.00	100.00	-1.9	13,920	-0.01%
2021/07/16	2	96.75	1	97.60	97.80	1	13,929	0.01%
2021/07/15	3	96.17	2	97.25	97.40	1	13,973	0.01%
2021/07/14	0	0.00	8	96.40	95.30	-8	14,038	-0.06%
2021/07/13	1	97.30	7	97.74	97.20	-6	14,178	-0.04%
2021/07/12	4	98.55	2	97.85	97.60	2	14,447	0.01%
2021/07/09	25	101.62	1	101.50	101.00	24	14,393	0.17%
2021/07/08	3	105.83	0	0.00	105.50	3	14,472	0.02%
2021/07/07	1	112.50	1	112.00	113.00	0	14,399	0.00%
2021/07/06	1	112.00	4.3	112.88	112.50	-3.3	14,384	-0.02%
2021/07/05	8	109.56	10	111.05	111.50	-2	14,430	-0.01%
2021/07/01	7	107.36	4	106.50	107.00	3	14,338	0.02%
2021/06/30	12	107.00	5	107.50	107.50	7	14,348	0.05%
2021/06/29	1	106.50	1	108.50	106.50	0	14,334	0.00%
2021/06/28	2	107.25	1	109.50	110.00	1	14,388	0.01%
2021/06/25	3	110.00	1	108.50	108.50	2	14,245	0.01%
2021/06/24	1	111.50	14	112.07	112.00	-13	14,121	-0.09%
2021/06/23	21	110.50	1	113.00	110.50	20	14,188	0.14%
2021/06/22	42.4	112.15	0	0.00	111.00	42.4	14,126	0.30%
2021/06/21	10	119.65	1	120.00	118.00	9	13,793	0.07%
2021/06/18	3	121.17	14	123.07	125.00	-11	13,541	-0.08%
2021/06/17	1	113.00	37	115.70	116.00	-36	13,286	-0.27%
2021/06/16	3	113.00	3	113.17	112.00	0	13,203	0.00%
2021/06/15	0	0.00	1	114.00	112.50	-1	13,380	-0.01%
2021/06/11	33	111.11	4	111.00	111.00	29	13,419	0.22%
2021/06/10	11	115.36	101	113.50	114.00	-90	13,623	-0.66%	大賣/
2021/06/09	20	112.03	26	113.81	113.50	-6	13,743	-0.04%
2021/06/08	95	112.25	0	0.00	110.50	95	13,739	0.69%
2021/06/07	5	109.00	14	110.79	111.50	-9	13,982	-0.06%
2021/06/04	3	112.50	31	114.00	112.00	-28	14,326	-0.20%
2021/06/03	6	111.92	5	112.50	114.00	1	14,526	0.01%
2021/06/02	9	112.06	6	111.58	110.00	3	14,698	0.02%
2021/06/01	7	113.64	12.3	114.18	113.50	-5.3	14,626	-0.04%
2021/05/31	8	109.56	2	110.25	110.00	6	14,522	0.04%
2021/05/28	5	107.50	9	108.28	108.00	-4	14,490	-0.03%
2021/05/27	30	105.00	6.1	105.25	105.00	23.9	14,401	0.17%
2021/05/26	2	103.25	2	103.00	103.00	0	14,398	0.00%
2021/05/25	13	104.58	23	105.02	106.00	-10	14,306	-0.07%
2021/05/24	4	97.58	2	98.80	99.10	2	14,150	0.01%
2021/05/21	4.2	99.99	3	98.13	99.60	1.2	14,500	0.01%
2021/05/20	18.1	103.00	5	105.20	102.00	13.1	14,231	0.09%
2021/05/19	5.2	114.82	9	115.83	113.00	-3.8	13,924	-0.03%
2021/05/18	8	113.13	6	109.83	115.00	2	13,880	0.01%
2021/05/17	10	105.40	13	106.58	106.50	-3	13,825	-0.02%
2021/05/14	8.2	102.73	7	103.79	100.00	1.2	13,398	0.01%
2021/05/13	40.5	93.89	40	95.01	97.20	0.5	13,010	0.00%
2021/05/12	30	104.00	20	104.00	104.00	10	12,347	0.08%
2021/05/11	24	117.42	6	116.50	115.50	18	12,296	0.15%
2021/05/10	7	126.07	13	128.08	128.00	-6	12,100	-0.05%
2021/05/07	8.5	120.06	20	123.08	122.00	-11.5	11,789	-0.10%
2021/05/06	13	120.88	2	124.50	120.00	11	11,685	0.09%
2021/05/05	13	124.08	14	127.00	123.50	-1	11,554	-0.01%
2021/05/04	15	122.40	18	121.67	121.50	-3	11,406	-0.03%
2021/05/03	26	128.29	7	131.21	125.00	19	11,245	0.17%
2021/04/29	3	120.67	6	122.17	123.00	-3	11,012	-0.03%
2021/04/28	3	119.83	2	122.25	120.50	1	10,953	0.01%
2021/04/27	2	116.25	7	119.43	119.00	-5	10,947	-0.05%
2021/04/26	8	112.56	5	116.80	117.00	3	10,762	0.03%
2021/04/23	1	103.50	6	109.08	111.00	-5	10,613	-0.05%
2021/04/22	5	104.60	2	104.00	104.00	3	10,485	0.03%
2021/04/21	3	106.00	11	107.95	106.50	-8	10,433	-0.08%
2021/04/20	5	106.70	2	107.25	108.00	3	10,536	0.03%
2021/04/19	4	108.88	0	0.00	110.00	4	10,499	0.04%
2021/04/16	24	114.04	20	113.85	115.50	4	10,319	0.04%
2021/04/15	10	107.50	10	108.50	108.00	0	10,045	0.00%
2021/04/14	11	104.27	14	104.93	107.50	-3	9,963	-0.03%
2021/04/13	11	104.64	5	105.50	101.50	6	9,837	0.06%
2021/04/12	30	105.83	30	106.50	104.00	0	9,844	0.00%
2021/04/09	4	100.50	45	101.99	102.00	-41	9,781	-0.42%
2021/04/08	1	99.20	0	0.00	98.80	1	9,660	0.01%
2021/04/07	30	101.17	1	99.90	100.50	29	9,626	0.30%
2021/04/06	20	100.10	7.1	99.99	99.60	12.9	9,614	0.13%
2021/04/01	1	98.50	1	99.40	98.60	0	9,580	0.00%
2021/03/31	2	98.85	34	99.74	99.80	-32	9,513	-0.34%
2021/03/30	4	96.88	0	0.00	96.80	4	9,388	0.04%
2021/03/29	21	98.51	3	97.23	97.50	18	9,386	0.19%
2021/03/26	2	95.70	8	96.39	97.30	-6	9,390	-0.06%
2021/03/25	1	94.00	0	0.00	94.80	1	9,360	0.01%
2021/03/24	12	97.13	3	97.20	95.80	9	9,397	0.10%
2021/03/23	2	95.90	1	95.80	96.70	1	9,391	0.01%
2021/03/22	4	97.78	5	96.60	97.10	-1	9,377	-0.01%
2021/03/19	5	95.90	0	0.00	96.80	5	9,286	0.05%
2021/03/18	3	96.43	3	95.87	96.20	0	9,267	0.00%
2021/03/17	2	94.65	0	0.00	93.70	2	9,111	0.02%
2021/03/16	1	93.00	8	94.19	95.50	-7	9,134	-0.08%
2021/03/15	0	0.00	2	96.15	94.70	-2	9,070	-0.02%
2021/03/12	3	93.53	1	96.00	93.50	2	9,105	0.02%
2021/03/11	4	94.88	2.3	94.57	95.80	1.7	9,014	0.02%
2021/03/10	3	90.63	2.1	90.58	92.40	0.9	8,729	0.01%
2021/03/09	1.1	88.68	5	88.64	90.60	-3.9	8,454	-0.05%
2021/03/08	6	89.37	22	87.73	87.40	-16	8,222	-0.19%
2021/03/05	6	84.33	1	85.40	85.40	5	8,024	0.06%
2021/03/04	15	85.27	1	85.70	85.00	14	8,003	0.17%
2021/03/03	0.1	84.90	0	0.00	84.60	0.1	8,022	0.00%
2021/03/02	1	85.40	0	0.00	85.30	1	7,980	0.01%
2021/02/26	3	86.70	5	87.22	87.00	-2	7,937	-0.03%
2021/02/25	2.2	88.15	1	90.20	88.00	1.2	7,912	0.01%
2021/02/24	1	88.50	20	88.80	88.20	-19	8,013	-0.24%
2021/02/23	5	91.74	161	91.92	90.20	-156	8,056	-1.94%	大賣/鉅額交易
2021/02/22	20	86.30	7	87.07	87.80	13	7,612	0.17%
2021/02/19	2	83.50	5	83.88	85.00	-3	7,414	-0.04%
2021/02/18	2	84.10	10	84.67	85.30	-8	7,308	-0.11%
2021/02/17	7	83.19	10.2	83.80	85.10	-3.2	7,090	-0.05%
2021/02/05	1	78.80	0	0.00	79.10	1	6,712	0.01%
2021/02/03	0	0.00	1	78.80	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	78.50	78.10	-1	6,707	-0.01%
2021/02/01	3	77.03	0	0.00	77.20	3	6,705	0.04%
2021/01/28	3	80.30	0	0.00	78.90	3	6,647	0.05%
2021/01/27	12	80.88	14	80.44	80.20	-2	6,585	-0.03%
2021/01/26	0	0.00	2	80.15	79.60	-2	6,558	-0.03%
2021/01/25	11	79.86	38	80.16	80.60	-27	6,531	-0.41%
2021/01/22	10	77.40	1	77.80	78.60	9	6,476	0.14%
2021/01/21	3	75.43	1	76.10	76.10	2	6,645	0.03%
2021/01/20	7	77.29	5	77.50	76.00	2	7,126	0.03%
2021/01/18	2	79.10	12	78.78	79.00	-10	7,009	-0.14%
2021/01/15	0	0.00	1	81.30	79.90	-1	6,970	-0.01%
2021/01/14	7	81.06	0	0.00	80.60	7	6,955	0.10%
2021/01/13	10	80.15	5	80.80	81.30	5	6,921	0.07%
2021/01/11	0	0.00	1	79.00	79.20	-1	6,749	-0.01%
2021/01/08	11	78.81	24	78.50	79.10	-13	6,695	-0.19%
2021/01/07	7	77.50	0	0.00	78.20	7	6,626	0.11%
2021/01/06	12	77.89	0	0.00	77.80	12	6,613	0.18%
2021/01/05	0	0.00	2	79.55	78.90	-2	6,566	-0.03%
2021/01/04	3	78.60	0	0.00	78.50	3	6,500	0.05%
2020/12/31	1	78.00	0	0.00	77.80	1	6,519	0.02%
2020/12/28	155	77.59	2	77.45	77.60	153	6,546	2.34%	大買/鉅額交易
2020/12/25	1	76.60	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	76.60	1	78.00	76.20	0	6,847	0.00%
2020/12/21	2	78.75	0	0.00	78.50	2	7,021	0.03%
2020/12/18	3	80.50	3	80.77	80.40	0	6,925	0.00%
2020/12/17	3	79.40	0	0.00	79.60	3	6,819	0.04%
2020/12/16	1	78.30	1	78.70	78.80	0	6,773	0.00%
2020/12/15	0.2	78.90	1	78.50	77.60	-0.8	6,734	-0.01%
2020/12/14	0	0.00	2	77.90	77.10	-2	6,662	-0.03%
2020/12/11	3	77.57	0	0.00	76.90	3	6,681	0.04%
2020/12/10	9	78.52	1	78.30	78.30	8	6,647	0.12%
2020/12/09	8	79.81	0	0.00	80.00	8	6,642	0.12%
2020/12/08	16	83.36	12	82.00	81.80	4	6,544	0.06%
2020/12/07	1	79.00	1	80.50	81.10	0	6,359	0.00%
2020/12/04	2	79.60	0	0.00	80.10	2	6,429	0.03%
2020/12/03	0	0.00	8	80.54	80.60	-8	6,484	-0.12%
2020/12/02	2	79.00	22	79.03	78.90	-20	6,501	-0.31%
2020/12/01	1	78.70	0	0.00	78.80	1	6,622	0.02%
2020/11/30	1	78.60	0	0.00	78.50	1	6,923	0.01%
2020/11/27	0	0.00	19	79.35	79.50	-19	7,176	-0.26%
2020/11/26	2	77.70	1	79.00	78.40	1	7,174	0.01%
2020/11/25	2	78.05	2	78.95	78.50	0	7,231	0.00%
2020/11/24	11	78.31	0	0.00	78.10	11	7,298	0.15%
2020/11/23	4	80.05	1	81.00	79.90	3	7,265	0.04%
2020/11/20	1	80.30	5	79.52	79.50	-4	7,224	-0.06%
2020/11/18	5	75.46	0.1	75.50	75.10	4.9	7,279	0.07%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/16	1	73.90	1	74.60	73.90	0	7,636	0.00%
2020/11/11	0	0.00	1	73.60	73.10	-1	8,871	-0.01%
2020/11/06	0	0.00	1	72.90	72.70	-1	9,255	-0.01%
2020/11/05	3	72.00	7	72.37	72.00	-4	9,277	-0.04%
2020/11/04	10	71.15	5	71.70	71.90	5	9,350	0.05%
2020/11/03	0	0.00	25	71.60	71.60	-25	9,392	-0.27%
2020/11/02	0	0.00	10	71.60	71.70	-10	9,475	-0.11%
2020/10/30	1	71.70	0	0.00	71.80	1	9,541	0.01%
2020/10/29	1	69.50	2	71.75	71.30	-1	9,498	-0.01%
2020/10/28	22	73.94	3	73.00	71.90	19	9,376	0.20%
2020/10/22	1	78.90	0	0.00	78.90	1	9,317	0.01%
2020/10/21	10	78.90	5	79.60	78.70	5	9,496	0.05%
2020/10/20	0	0.00	1	78.40	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	1	77.30	77.90	-1	10,231	-0.01%
2020/10/16	5	76.50	0	0.00	76.00	5	10,291	0.05%
2020/10/15	12	77.26	0	0.00	77.50	12	10,417	0.12%
2020/10/14	0	0.00	2	78.05	79.00	-2	10,478	-0.02%
2020/10/13	0	0.00	1	77.10	76.50	-1	10,481	-0.01%
2020/10/12	16	76.34	15	75.80	76.00	1	10,497	0.01%
2020/10/08	2	77.25	3	78.13	77.20	-1	10,629	-0.01%
2020/10/07	1	76.70	1	76.60	76.90	0	10,769	0.00%
2020/10/06	6	76.17	5	76.70	76.70	1	11,080	0.01%
2020/09/30	1	76.10	2	77.30	75.50	-1	11,254	-0.01%
2020/09/29	5	76.62	0	0.00	76.30	5	11,275	0.04%
2020/09/28	0	0.00	4	78.83	80.60	-4	11,179	-0.04%
2020/09/25	6	78.67	6	74.70	75.40	0	11,178	0.00%
2020/09/24	1	79.60	0	0.00	77.60	1	11,240	0.01%
2020/09/22	1	80.60	1	81.30	80.80	0	11,511	0.00%
2020/09/21	0	0.00	1	82.70	82.10	-1	11,596	-0.01%
2020/09/18	15	82.20	4	81.90	82.30	11	11,651	0.09%
2020/09/17	0	0.00	1	82.00	81.30	-1	11,768	-0.01%
2020/09/16	6	82.52	5	81.82	80.90	1	11,997	0.01%
2020/09/14	2	80.65	6	81.57	80.60	-4	12,192	-0.03%
2020/09/11	0	0.00	3	79.13	79.20	-3	12,108	-0.02%
2020/09/09	3	77.37	1	78.80	79.10	2	12,167	0.02%
2020/09/08	3	77.83	3	78.00	77.60	0	12,117	0.00%
2020/09/07	5	80.38	0	0.00	79.10	5	12,086	0.04%
2020/09/04	8	82.75	2	83.10	82.80	6	12,063	0.05%
2020/09/03	18	84.17	3	85.40	85.10	15	12,021	0.12%
2020/09/02	3	83.50	0	0.00	82.60	3	11,870	0.03%
2020/09/01	2	85.80	1	86.70	85.70	1	12,056	0.01%
2020/08/28	4	86.88	0	0.00	86.20	4	12,528	0.03%
2020/08/27	0	0.00	2	89.40	89.70	-2	12,491	-0.02%
2020/08/26	6	89.32	1	88.30	88.30	5	12,498	0.04%
2020/08/25	0	0.00	5	90.84	91.50	-5	12,417	-0.04%
2020/08/24	1	86.60	1	86.10	86.60	0	12,271	0.00%
2020/08/21	2	85.65	2	85.85	85.30	0	12,308	0.00%
2020/08/20	2	86.20	1	83.50	83.50	1	12,342	0.01%
2020/08/19	7	89.47	4	89.40	88.80	3	12,143	0.02%
2020/08/18	29	90.72	29	90.94	91.40	0	11,859	0.00%
2020/08/17	4	87.88	16	88.81	86.50	-12	11,437	-0.10%
2020/08/14	45	85.08	48	85.00	85.50	-3	11,215	-0.03%
2020/08/13	13	81.46	6	82.87	84.00	7	11,144	0.06%
2020/08/12	1	80.00	0	0.00	79.90	1	11,150	0.01%
2020/08/11	0	0.00	2	81.55	82.00	-2	11,431	-0.02%
2020/08/10	3	80.83	3	80.77	80.10	0	11,944	0.00%
2020/08/07	2	82.75	1	83.90	82.40	1	12,239	0.01%
2020/08/06	6	83.58	0	0.00	82.50	6	12,885	0.05%
2020/08/05	1	83.50	2	85.00	85.50	-1	13,069	-0.01%
2020/08/04	1	83.00	3	83.83	84.60	-2	13,077	-0.02%
2020/08/03	3	82.57	2	82.95	82.50	1	13,113	0.01%
2020/07/31	2	84.35	0	0.00	84.00	2	13,029	0.02%
2020/07/30	0	0.00	51	86.48	86.50	-51	12,979	-0.39%
2020/07/29	16	85.21	14	83.81	83.60	2	12,920	0.02%
2020/07/28	1	83.60	1	85.00	84.40	0	12,794	0.00%
2020/07/27	5	83.40	5	85.00	84.70	0	12,699	0.00%
2020/07/24	3	83.47	13	82.87	82.40	-10	12,506	-0.08%
2020/07/23	0	0.00	2	77.25	78.70	-2	12,017	-0.02%
2020/07/22	0	0.00	3	74.93	75.30	-3	11,727	-0.03%
2020/07/21	3	75.20	4	75.15	74.40	-1	11,633	-0.01%
2020/07/20	1	73.20	1	72.40	73.90	0	11,496	0.00%
2020/07/17	47	72.34	9	73.10	73.20	38	11,448	0.33%
2020/07/16	1	72.20	1	73.50	72.10	0	11,417	0.00%
2020/07/15	0	0.00	31	72.88	72.00	-31	11,392	-0.27%
2020/07/14	33	72.67	6	74.33	73.70	27	11,340	0.24%
2020/07/13	24	75.92	2	76.85	72.10	22	11,228	0.20%
2020/07/10	2	71.75	217	72.67	72.00	-215	11,055	-1.94%	大賣/鉅額交易
2020/07/09	4	70.65	0	0.00	70.80	4	11,008	0.04%
2020/07/08	18	70.82	2	72.05	71.40	16	10,907	0.15%
2020/07/07	2	70.20	1	70.70	70.50	1	10,759	0.01%
2020/07/06	0	0.00	3	71.67	71.70	-3	10,716	-0.03%
2020/07/03	2	70.65	2	70.20	70.30	0	10,669	0.00%
2020/07/02	2	67.55	3	68.00	69.30	-1	10,545	-0.01%
2020/07/01	1	67.50	2	67.95	68.10	-1	10,512	-0.01%
2020/06/29	0	0.00	7	65.76	66.00	-7	10,749	-0.07%
2020/06/24	9	65.46	1	66.20	65.40	8	10,793	0.07%
2020/06/23	0	0.00	4	66.65	66.90	-4	10,835	-0.04%
2020/06/22	0	0.00	3	64.83	65.10	-3	10,675	-0.03%
2020/06/19	6	63.52	0	0.00	63.00	6	10,546	0.06%
2020/06/18	0	0.00	1	64.80	64.80	-1	10,482	-0.01%
2020/06/17	3	64.43	0	0.00	64.50	3	10,439	0.03%
2020/06/16	0	0.00	5	64.50	64.90	-5	10,415	-0.05%
2020/06/15	5	63.44	1	63.50	62.30	4	10,383	0.04%
2020/06/12	2	60.10	2	62.25	63.00	0	10,376	0.00%
2020/06/11	5	62.06	22	62.51	61.70	-17	10,349	-0.16%
2020/06/10	2	63.30	1	63.30	63.60	1	10,243	0.01%
2020/06/09	2	63.95	1	65.40	63.50	1	10,246	0.01%
2020/06/08	5	66.24	4	65.93	64.30	1	10,178	0.01%
2020/06/05	4	66.23	14	67.29	69.10	-10	9,742	-0.10%
2020/06/04	21	62.05	2	63.25	62.90	19	9,343	0.20%
2020/06/02	2	60.65	1	61.60	61.80	1	9,274	0.01%
2020/06/01	10	59.50	23	60.98	61.60	-13	9,252	-0.14%
2020/05/29	11	59.00	1	60.70	59.00	10	9,246	0.11%
2020/05/28	3	60.07	1	60.60	59.60	2	9,175	0.02%
2020/05/27	2	62.50	0	0.00	61.30	2	9,125	0.02%
2020/05/26	1	62.30	1	63.50	63.50	0	9,047	0.00%
2020/05/25	0	0.00	1	62.70	63.10	-1	9,010	-0.01%
2020/05/22	2	62.25	0	0.00	61.40	2	8,966	0.02%
2020/05/20	2	62.95	5	63.04	62.60	-3	9,153	-0.03%
2020/05/19	3	63.03	14	64.51	62.60	-11	9,248	-0.12%
2020/05/18	18	62.11	10	61.52	62.00	8	9,321	0.09%
2020/05/15	10	61.71	21	61.67	62.40	-11	9,073	-0.12%
2020/05/14	0	0.00	12	60.52	58.90	-12	8,670	-0.14%
2020/05/13	2	59.50	30	58.77	59.50	-28	8,548	-0.33%
2020/05/12	15	54.40	1	55.10	55.80	14	8,300	0.17%
2020/05/11	5	53.50	1	52.80	53.10	4	8,239	0.05%
2020/05/08	0	0.00	1	52.00	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	2	50.85	51.20	-2	8,832	-0.02%
2020/05/06	1	50.20	0	0.00	50.30	1	8,852	0.01%
2020/05/05	1	51.00	1	51.90	51.10	0	8,853	0.00%
2020/05/04	1	51.00	1	51.90	51.20	0	8,888	0.00%
2020/04/29	4	51.68	0	0.00	51.80	4	8,872	0.05%
2020/04/28	2	51.65	1	52.00	52.20	1	8,850	0.01%
2020/04/23	1	51.40	2	52.40	52.40	-1	9,098	-0.01%
2020/04/22	1	51.40	0	0.00	51.70	1	9,145	0.01%
2020/04/21	1	53.00	0	0.00	52.10	1	9,078	0.01%
2020/04/20	0	0.00	9	53.82	54.50	-9	9,017	-0.10%
2020/04/17	22	54.43	2	53.70	53.20	20	8,961	0.22%
2020/04/16	21	53.96	0	0.00	54.00	21	8,864	0.24%
2020/04/15	9	52.99	8	53.59	54.00	1	8,778	0.01%
2020/04/14	4	52.08	2	51.95	53.00	2	8,667	0.02%
2020/04/13	0	0.00	1	51.70	50.50	-1	8,559	-0.01%
2020/04/10	0	0.00	1	50.00	50.90	-1	8,574	-0.01%
2020/04/09	1	50.50	0	0.00	50.50	1	8,580	0.01%
2020/04/07	1	51.70	0	0.00	51.70	1	8,548	0.01%
2020/04/06	3	52.07	0	0.00	52.40	3	8,511	0.04%
2020/03/31	1	50.70	2	50.45	51.00	-1	8,180	-0.01%
2020/03/30	1	46.00	1	46.80	46.85	0	7,938	0.00%
2020/03/27	0	0.00	5	47.01	46.85	-5	7,876	-0.06%
2020/03/26	0	0.00	1	44.70	44.20	-1	7,753	-0.01%
2020/03/25	5	43.45	5	43.60	43.60	0	7,689	0.00%
2020/03/24	0	0.00	1	39.50	39.65	-1	7,664	-0.01%
2020/03/23	1	38.70	0	0.00	38.25	1	7,848	0.01%
2020/03/20	0	0.00	1	40.50	40.50	-1	7,849	-0.01%
2020/03/18	2	41.15	1	40.10	40.00	1	7,764	0.01%
2020/03/16	1	45.20	0	0.00	43.75	1	7,611	0.01%
2020/03/13	5	43.97	2	45.00	45.00	3	7,560	0.04%
2020/03/12	2	47.55	2	48.30	47.55	0	7,448	0.00%
2020/03/11	0	0.00	1	50.20	49.40	-1	7,319	-0.01%
2020/03/10	2	49.25	1	49.55	49.60	1	7,263	0.01%
2020/03/09	3	51.13	1	52.10	50.10	2	7,117	0.03%
2020/03/06	8	52.51	2	52.85	52.60	6	7,020	0.09%
2020/03/04	3	51.63	1	52.00	51.90	2	6,967	0.03%
2020/02/24	0	0.00	3	54.93	55.30	-3	6,702	-0.04%
2020/02/21	5	55.68	0	0.00	54.90	5	6,633	0.08%
2020/02/20	1	57.20	1	58.10	58.00	0	6,321	0.00%
2020/02/19	0	0.00	4	60.00	57.70	-4	6,154	-0.06%
2020/02/18	0	0.00	10	58.80	58.30	-10	6,006	-0.17%
2020/02/17	4	59.30	2	58.90	58.70	2	5,922	0.03%
2020/02/14	2	58.40	0	0.00	58.90	2	5,789	0.03%
2020/02/13	1	58.30	20	57.50	59.00	-19	5,527	-0.34%
2020/02/12	1	56.60	1	56.40	56.00	0	5,085	0.00%
2020/02/10	0	0.00	2	53.25	54.30	-2	4,523	-0.04%
2020/02/06	1	52.30	2	52.05	52.20	-1	4,323	-0.02%
2020/02/05	0	0.00	1	51.70	51.40	-1	4,346	-0.02%
2020/02/04	1	50.80	0	0.00	50.90	1	4,316	0.02%
2020/01/31	0	0.00	3	50.73	51.20	-3	4,330	-0.07%
2020/01/30	0	0.00	11	50.45	50.80	-11	4,358	-0.25%
2020/01/20	0	0.00	2	52.50	52.20	-2	4,395	-0.05%
2020/01/17	0	0.00	3	51.87	51.90	-3	4,311	-0.07%
2020/01/16	2	50.90	1	51.50	51.20	1	4,218	0.02%
2020/01/15	10	50.60	9	50.84	50.40	1	4,204	0.02%
2020/01/13	0	0.00	5	50.68	50.60	-5	4,324	-0.12%
2020/01/10	0	0.00	2	50.80	50.40	-2	4,370	-0.05%
2020/01/06	6	49.52	0	0.00	50.00	6	4,421	0.14%
2020/01/02	1	50.10	0	0.00	50.00	1	4,433	0.02%
2019/12/30	2	50.05	0	0.00	50.10	2	4,382	0.05%
2019/12/27	0	0.00	2	50.60	50.50	-2	4,349	-0.05%
2019/12/26	1	51.00	10	50.60	50.70	-9	4,383	-0.21%
2019/12/25	1	51.30	1	51.70	51.50	0	4,386	0.00%
2019/12/23	1	51.20	0	0.00	50.90	1	4,519	0.02%
2019/12/20	2	52.30	0	0.00	52.00	2	4,684	0.04%
2019/12/19	10	53.25	0	0.00	52.40	10	4,869	0.21%
2019/12/18	0	0.00	7	52.09	52.70	-7	4,889	-0.14%
2019/12/16	5	51.30	0	0.00	51.20	5	4,757	0.11%
2019/12/13	7	51.61	0	0.00	51.10	7	4,738	0.15%
2019/12/12	0	0.00	1	51.20	50.80	-1	4,715	-0.02%
2019/12/10	1	50.20	1	50.80	50.90	0	4,764	0.00%
2019/12/09	0	0.00	2	51.10	50.70	-2	4,863	-0.04%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/02	0	0.00	1	51.00	50.70	-1	5,346	-0.02%
2019/11/29	0	0.00	4	50.30	50.30	-4	5,368	-0.07%
2019/11/26	1	51.00	0	0.00	51.40	1	5,572	0.02%
2019/11/22	1	52.40	1	51.80	52.00	0	5,657	0.00%
2019/11/21	0	0.00	3	51.73	51.80	-3	5,816	-0.05%
2019/11/20	0	0.00	3	51.13	51.10	-3	5,795	-0.05%
2019/11/19	0	0.00	1	51.00	50.80	-1	5,872	-0.02%
2019/11/18	0	0.00	1	49.85	50.40	-1	6,032	-0.02%
2019/11/15	9	49.34	6	49.44	49.05	3	6,428	0.05%
2019/11/14	0	0.00	3	49.27	49.40	-3	6,653	-0.05%
2019/11/13	2	50.20	0	0.00	49.95	2	6,828	0.03%
2019/11/06	1	51.80	0	0.00	51.90	1	7,483	0.01%
2019/11/05	6	52.95	84	52.97	52.60	-78	7,449	-1.05%
2019/11/04	92	51.24	15	52.09	52.30	77	7,357	1.05%
2019/10/31	3	51.07	1	50.90	50.90	2	7,342	0.03%
2019/10/29	5	51.80	3	51.80	51.50	2	7,347	0.03%
2019/10/28	6	51.48	1	51.50	51.50	5	7,324	0.07%
2019/10/21	0	0.00	2	49.60	49.30	-2	7,251	-0.03%
2019/10/17	1	49.05	2	49.50	49.30	-1	7,309	-0.01%
2019/10/15	1	49.40	0	0.00	49.35	1	7,321	0.01%
2019/10/14	1	49.95	1	50.00	49.75	0	7,402	0.00%
2019/10/09	1	49.40	2	49.45	49.35	-1	7,571	-0.01%
2019/10/08	1	49.70	0	0.00	49.70	1	7,693	0.01%
2019/10/04	2	50.75	1	51.00	50.20	1	7,807	0.01%
2019/10/03	0	0.00	3	50.10	50.20	-3	7,897	-0.04%
2019/10/02	2	50.05	3	50.17	50.10	-1	7,934	-0.01%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	4	50.03	1	49.65	49.65	3	8,032	0.04%
2019/09/26	1	51.20	0	0.00	51.10	1	8,010	0.01%
2019/09/25	1	52.80	7	52.60	51.80	-6	8,066	-0.07%
2019/09/24	2	53.40	1	53.00	53.90	1	7,979	0.01%
2019/09/23	0	0.00	2	52.00	52.30	-2	7,952	-0.03%
2019/09/20	7	52.07	2	51.80	51.10	5	8,281	0.06%
2019/09/19	1	51.60	0	0.00	50.90	1	8,405	0.01%
2019/09/18	3	51.03	1	51.10	51.10	2	8,555	0.02%
2019/09/17	2	51.15	2	51.65	51.20	0	8,635	0.00%
2019/09/16	2	51.55	1	51.70	51.70	1	8,714	0.01%
2019/09/12	5	52.14	2	52.45	52.70	3	8,734	0.03%
2019/09/11	3	52.80	5	53.44	52.30	-2	8,823	-0.02%
2019/09/09	0	0.00	1	53.20	53.30	-1	8,780	-0.01%
2019/09/06	6	52.60	92	52.67	52.40	-86	8,627	-1.00%
2019/09/05	87	51.94	3	52.03	52.40	84	8,571	0.98%
2019/09/04	3	51.13	1	50.70	50.70	2	8,444	0.02%
2019/09/03	0	0.00	2	51.10	51.30	-2	8,423	-0.02%
2019/09/02	5	51.14	3	51.30	51.40	2	8,407	0.02%
2019/08/29	0	0.00	2	53.05	52.60	-2	8,179	-0.02%
2019/08/28	2	52.55	4	52.75	53.00	-2	8,140	-0.02%
2019/08/27	0	0.00	2	52.40	52.20	-2	8,115	-0.02%
2019/08/26	0	0.00	4	53.20	52.70	-4	8,061	-0.05%
2019/08/22	2	53.00	15	53.10	53.30	-13	7,829	-0.17%
2019/08/21	0	0.00	5	53.12	53.10	-5	7,731	-0.06%
2019/08/20	2.1	51.66	50	51.43	52.80	-47.9	7,524	-0.64%
2019/08/19	51	50.11	8	50.67	50.80	43	7,070	0.61%
2019/08/16	0	0.00	20	47.93	49.60	-20	6,718	-0.30%
2019/08/15	17	46.59	0	0.00	46.30	17	6,506	0.26%
2019/08/14	2	48.60	11	49.99	48.20	-9	6,395	-0.14%
2019/08/13	2	49.20	2	50.15	49.40	0	6,243	0.00%
2019/08/12	4	49.83	11	48.25	49.45	-7	6,127	-0.11%
2019/08/08	15	47.19	5	47.15	46.80	10	5,960	0.17%
2019/08/07	3	46.00	0	0.00	46.20	3	5,917	0.05%
2019/08/06	10	45.30	0	0.00	46.50	10	5,914	0.17%
2019/08/05	1	45.00	1	45.65	45.60	0	5,859	0.00%
2019/08/02	4	45.45	1	46.25	45.20	3	5,864	0.05%
2019/08/01	8	46.14	0	0.00	45.55	8	5,812	0.14%
2019/07/31	2	46.80	0	0.00	46.80	2	5,744	0.03%
2019/07/30	8	47.43	0	0.00	47.30	8	5,716	0.14%
2019/07/29	3	48.02	0	0.00	48.30	3	5,732	0.05%
2019/07/25	2	48.80	0	0.00	48.75	2	5,664	0.04%
2019/07/23	0	0.00	1	49.00	49.00	-1	5,588	-0.02%
2019/07/16	3	49.50	0	0.00	48.80	3	5,380	0.06%
2019/07/15	6	50.12	2	50.55	49.90	4	5,272	0.08%
2019/07/12	4	53.55	3	53.83	53.50	1	5,095	0.02%
2019/07/11	1	52.90	11	52.93	52.80	-10	5,063	-0.20%
2019/07/10	0	0.00	1	52.90	52.50	-1	5,002	-0.02%
2019/07/09	5	53.24	0	0.00	52.30	5	4,972	0.10%
2019/07/05	0	0.00	40	54.40	54.70	-40	4,867	-0.82%
2019/07/04	2	55.85	0	0.00	54.60	2	4,792	0.04%
2019/07/03	1	53.40	1	54.50	54.40	0	4,751	0.00%
2019/07/02	1	53.00	1	54.20	54.20	0	4,750	0.00%
2019/06/28	1	52.10	4	53.00	53.20	-3	4,739	-0.06%
2019/06/27	3	52.50	3	53.00	53.40	0	4,581	0.00%
2019/06/26	1	48.50	2	49.18	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	1	47.65	47.75	-1	3,984	-0.03%
2019/06/24	0	0.00	2	47.15	46.90	-2	3,885	-0.05%
2019/06/21	1	47.00	0	0.00	46.40	1	3,819	0.03%
2019/06/20	1	47.70	1	47.65	47.50	0	3,768	0.00%
2019/06/19	41	48.40	1	48.60	48.50	40	3,870	1.03%
2019/06/18	1	46.90	2	46.00	47.05	-1	4,005	-0.02%
2019/06/17	10	45.45	0	0.00	44.80	10	3,948	0.25%
2019/06/14	0	0.00	1	45.00	45.25	-1	4,037	-0.02%
2019/06/13	0	0.00	1	45.20	44.55	-1	4,114	-0.02%
2019/06/12	1	44.20	0	0.00	44.45	1	4,140	0.02%
2019/06/11	0	0.00	0.1	44.70	44.45	-0.1	4,158	0.00%
2019/06/05	1	45.30	0	0.00	44.85	1	4,237	0.02%
2019/06/04	0	0.00	1	45.05	44.90	-1	4,282	-0.02%
2019/06/03	1	45.00	0	0.00	44.90	1	4,364	0.02%
2019/05/31	0	0.00	3	45.73	45.75	-3	4,431	-0.07%
2019/05/29	3	45.15	0	0.00	44.40	3	4,598	0.07%
2019/05/28	2	45.85	1	46.20	45.35	1	4,723	0.02%
2019/05/21	1	44.85	0	0.00	45.00	1	5,911	0.02%
2019/05/16	1	46.10	0	0.00	44.95	1	6,412	0.02%
2019/05/15	1	47.20	0	0.00	46.80	1	6,446	0.02%
2019/05/14	1	47.00	2	47.85	47.90	-1	6,556	-0.02%
2019/05/10	0	0.00	1	46.45	46.35	-1	6,686	-0.01%
2019/05/09	1	48.20	0	0.00	47.20	1	6,687	0.01%
2019/05/06	1	49.00	0	0.00	48.05	1	6,786	0.01%
2019/05/03	1	50.00	0	0.00	50.00	1	6,882	0.01%
2019/05/02	0	0.00	1	50.30	50.10	-1	6,924	-0.01%
2019/04/30	1	49.60	0	0.00	49.65	1	6,962	0.01%
2019/04/29	1	49.65	0	0.00	49.60	1	6,982	0.01%
2019/04/26	1	50.80	0	0.00	50.80	1	6,989	0.01%
2019/04/25	5	51.50	0	0.00	51.30	5	7,103	0.07%
2019/04/24	1	51.60	1	51.70	52.80	0	7,086	0.00%
2019/04/22	1	51.10	0	0.00	51.10	1	7,156	0.01%
2019/04/17	0	0.00	10	52.50	52.40	-10	7,451	-0.13%
2019/04/16	0	0.00	4	51.23	51.90	-4	7,450	-0.05%
2019/04/12	1	50.00	0	0.00	49.90	1	7,649	0.01%
2019/04/11	1	50.70	1	50.80	50.80	0	7,721	0.00%
2019/04/10	1	51.00	1	51.50	51.00	0	7,800	0.00%
2019/04/09	11	52.13	1	51.00	52.30	10	7,968	0.13%
2019/04/08	1	53.00	0	0.00	51.40	1	8,215	0.01%
2019/04/03	1	51.00	1	51.70	51.20	0	8,665	0.00%
2019/04/02	1	49.35	0	0.00	49.80	1	9,014	0.01%
2019/03/29	0	0.00	1	49.30	49.10	-1	9,440	-0.01%
2019/03/28	1	48.30	0	0.00	49.05	1	9,726	0.01%
2019/03/27	1	48.25	1	49.00	49.00	0	9,779	0.00%
2019/03/26	0	0.00	30	49.35	49.30	-30	9,742	-0.31%
2019/03/25	0	0.00	8	49.25	49.15	-8	9,760	-0.08%
2019/03/22	5	50.40	11	51.18	50.50	-6	9,734	-0.06%
2019/03/21	2	49.40	1	49.30	50.50	1	9,659	0.01%
2019/03/20	0	0.00	1	48.00	48.00	-1	9,503	-0.01%
2019/03/19	1	48.00	1	47.95	48.00	0	9,530	0.00%
2019/03/18	11	47.18	1	47.20	47.40	10	9,614	0.10%
2019/03/15	2	46.05	0	0.00	45.65	2	9,592	0.02%
2019/03/14	0	0.00	1	46.50	45.95	-1	9,587	-0.01%
2019/03/12	1	47.25	0	0.00	46.65	1	9,668	0.01%
2019/03/07	0	0.00	5	46.90	46.70	-5	9,953	-0.05%
2019/03/04	1	48.55	1	48.85	48.90	0	10,064	0.00%
2019/02/27	0	0.00	1	48.25	47.90	-1	10,060	-0.01%
2019/02/25	0	0.00	1	45.80	46.10	-1	9,622	-0.01%
2019/02/22	1	45.50	2	45.70	45.60	-1	9,614	-0.01%
2019/02/21	2	46.55	8	46.08	45.50	-6	9,562	-0.06%
2019/02/20	23	45.06	4	45.35	46.00	19	9,284	0.20%
2019/02/19	10	44.60	1	44.80	44.80	9	9,157	0.10%
2019/02/18	2	44.55	0	0.00	44.65	2	9,236	0.02%
2019/02/15	14	43.92	1	44.25	44.00	13	9,092	0.14%
2019/02/14	0	0.00	1	42.75	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	2	42.05	42.90	-2	8,705	-0.02%
2019/02/12	1	41.55	4	41.75	41.70	-3	8,571	-0.03%
2019/02/11	0	0.00	4	40.76	40.75	-4	8,450	-0.05%
2019/01/29	2	40.05	0	0.00	40.25	2	8,408	0.02%
2019/01/24	5	40.25	0	0.00	39.95	5	8,410	0.06%
2019/01/23	1	39.85	0	0.00	40.80	1	8,328	0.01%
2019/01/22	2	40.00	0	0.00	39.85	2	8,344	0.02%
2019/01/21	5	40.34	0	0.00	40.40	5	8,351	0.06%
2019/01/17	2	40.65	1	40.50	39.85	1	8,447	0.01%
2019/01/15	0	0.00	1	39.70	39.80	-1	8,382	-0.01%
2019/01/14	1	39.00	0	0.00	38.90	1	8,399	0.01%
2019/01/09	1	40.00	1	39.80	39.80	0	8,352	0.00%
2019/01/08	2	40.88	6	41.35	40.85	-4	8,174	-0.05%
2019/01/07	1	40.35	7	40.29	41.15	-6	8,064	-0.07%
2019/01/04	0	0.00	1	38.90	39.20	-1	7,973	-0.01%
2019/01/03	3	38.85	1	38.65	38.65	2	7,928	0.03%
2019/01/02	0	0.00	15	39.80	39.40	-15	7,860	-0.19%
2018/12/28	12	40.63	17	39.79	40.20	-5	7,801	-0.06%
2018/12/27	25	42.49	3	42.25	40.45	22	7,688	0.29%
2018/12/26	31	43.13	25	43.05	41.30	6	7,361	0.08%
2018/12/25	5	43.41	25	43.48	44.90	-20	6,817	-0.29%
2018/12/24	21	41.75	8	41.95	43.55	13	6,266	0.21%
2018/12/22	0	0.00	1	39.60	39.70	-1	5,869	-0.02%
2018/12/21	1	38.75	14	38.85	38.75	-13	5,801	-0.22%
2018/12/20	3	37.58	1	37.65	37.55	2	5,515	0.04%
2018/12/17	0	0.00	2	37.80	37.75	-2	5,397	-0.04%
2018/12/14	3	38.05	0	0.00	38.15	3	5,426	0.06%
2018/12/13	2	39.15	1	39.50	38.70	1	5,354	0.02%
2018/12/12	2	39.13	0	0.00	39.05	2	5,307	0.04%
2018/12/11	9	39.36	1	39.00	39.00	8	5,259	0.15%
2018/12/10	0.1	40.80	2	40.50	40.80	-1.9	5,168	-0.04%
2018/12/07	1	40.00	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	40.00	0	0.00	39.20	1	5,147	0.02%
2018/12/04	0	0.00	1	42.00	41.70	-1	5,152	-0.02%
2018/12/03	1	40.60	10	40.45	41.10	-9	5,077	-0.18%
2018/11/30	1	39.15	0	0.00	38.85	1	4,964	0.02%
2018/11/29	7	39.63	1	40.35	38.60	6	4,884	0.12%
2018/11/28	0	0.00	8	38.21	39.40	-8	4,733	-0.17%
2018/11/27	4	37.18	0	0.00	37.15	4	4,594	0.09%
2018/11/26	3	37.10	0	0.00	37.90	3	4,559	0.07%
2018/11/23	1	38.25	0	0.00	38.05	1	4,609	0.02%
2018/11/22	1	38.40	10	38.23	38.00	-9	4,684	-0.19%
2018/11/21	9	36.93	0	0.00	37.05	9	4,700	0.19%
2018/11/20	2	38.15	0	0.00	38.25	2	4,633	0.04%
2018/11/19	0	0.00	4	39.13	39.20	-4	4,569	-0.09%
2018/11/16	1	37.00	1	38.45	38.50	0	4,576	0.00%
2018/11/15	6	38.68	0	0.00	38.30	6	4,481	0.13%
2018/11/13	1	40.00	0	0.00	40.40	1	4,610	0.02%
2018/11/12	0	0.00	1	42.00	41.45	-1	4,841	-0.02%
2018/11/07	0	0.00	1	41.90	42.00	-1	5,234	-0.02%
2018/11/06	2	41.00	0	0.00	41.05	2	5,294	0.04%
2018/11/05	1	41.20	3	41.30	41.50	-2	5,310	-0.04%
2018/11/02	2	42.60	1	43.60	42.05	1	5,347	0.02%
2018/11/01	0	0.00	8	41.81	42.50	-8	5,348	-0.15%
2018/10/31	0	0.00	16	40.51	40.45	-16	5,354	-0.30%
2018/10/30	8	38.72	0	0.00	39.00	8	5,361	0.15%
2018/10/29	1	41.05	0	0.00	39.90	1	5,366	0.02%
2018/10/26	0	0.00	12	39.90	40.20	-12	5,447	-0.22%
2018/10/25	1	36.55	1	38.70	39.00	0	5,461	0.00%
2018/10/24	1	38.10	0	0.00	38.45	1	5,452	0.02%
2018/10/22	1	39.20	0	0.00	39.45	1	5,610	0.02%
2018/10/19	2	39.18	1	39.60	40.20	1	5,771	0.02%
2018/10/17	1	41.45	0	0.00	40.65	1	6,369	0.02%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/12	2	40.40	0	0.00	42.50	2	6,653	0.03%
2018/10/11	10	41.86	7	41.80	41.70	3	6,817	0.04%
2018/10/09	1	47.00	0	0.00	46.30	1	6,766	0.01%
2018/10/08	1	47.30	3	47.77	47.60	-2	6,735	-0.03%
2018/10/05	0	0.00	2	45.75	46.15	-2	6,728	-0.03%
2018/10/01	0	0.00	1	49.00	49.20	-1	6,911	-0.01%
2018/09/27	2	48.05	0	0.00	48.00	2	7,092	0.03%
2018/09/26	3	48.25	0	0.00	48.20	3	7,165	0.04%
2018/09/20	2	48.65	3	49.00	48.60	-1	7,211	-0.01%
2018/09/19	3	50.03	0	0.00	49.90	3	7,207	0.04%
2018/09/18	6	50.22	0	0.00	50.00	6	7,229	0.08%
2018/09/14	0	0.00	10	51.21	51.90	-10	7,293	-0.14%
2018/09/10	1	48.90	0	0.00	48.95	1	7,595	0.01%
2018/09/07	7	50.63	0	0.00	49.70	7	7,645	0.09%
2018/09/05	0	0.00	3	52.70	52.30	-3	7,654	-0.04%
2018/09/03	1	51.70	1	53.00	52.00	0	7,880	0.00%
2018/08/31	0	0.00	8	52.16	52.40	-8	7,971	-0.10%
2018/08/30	9	51.38	0	0.00	51.30	9	8,074	0.11%
2018/08/29	2	53.00	2	54.40	53.00	0	8,043	0.00%
2018/08/28	10	53.50	3	54.10	53.70	7	8,093	0.09%
2018/08/27	0	0.00	1	52.70	52.80	-1	8,079	-0.01%
2018/08/24	3	51.70	0	0.00	51.50	3	8,111	0.04%
2018/08/23	1	50.90	0	0.00	51.90	1	8,243	0.01%
2018/08/21	0	0.00	1	52.00	52.00	-1	8,311	-0.01%
2018/08/20	2	48.63	2	48.85	49.00	0	8,274	0.00%
2018/08/17	1	50.30	0	0.00	50.30	1	8,296	0.01%
2018/08/16	1	53.00	2	53.20	53.20	-1	8,213	-0.01%
2018/08/15	7	55.16	2	56.85	54.40	5	8,285	0.06%
2018/08/14	0	0.00	2	56.50	56.40	-2	8,167	-0.02%
2018/08/13	1	56.80	0	0.00	54.80	1	8,390	0.01%
2018/08/10	0	0.00	1	58.00	57.20	-1	8,745	-0.01%
2018/08/08	1	58.40	1	58.50	57.40	0	9,330	0.00%
2018/08/07	1	57.30	1	58.00	57.60	0	9,430	0.00%
2018/08/06	1	57.90	1	58.20	58.20	0	9,564	0.00%
2018/08/02	2	60.05	0	0.00	58.80	2	9,871	0.02%
2018/08/01	1	61.50	2	62.00	61.40	-1	9,899	-0.01%
2018/07/30	9	60.70	2	60.70	60.30	7	9,961	0.07%
2018/07/27	6	63.32	9	62.68	62.70	-3	9,989	-0.03%
2018/07/26	19	64.21	9	65.12	63.40	10	9,945	0.10%
2018/07/25	3	65.93	6	65.82	66.30	-3	9,752	-0.03%
2018/07/24	1	62.40	4	61.08	62.40	-3	9,346	-0.03%
2018/07/20	4	58.95	0	0.00	58.00	4	9,078	0.04%
2018/07/19	13	63.13	2	61.20	61.10	11	8,995	0.12%
2018/07/18	8	61.61	11	60.94	62.80	-3	8,980	-0.03%
2018/07/17	1	59.00	0	0.00	59.50	1	8,875	0.01%
2018/07/13	3	59.10	0	0.00	59.20	3	9,048	0.03%
2018/07/11	10	63.20	0	0.00	62.60	10	9,133	0.11%
2018/07/10	0	0.00	1	62.80	62.70	-1	9,174	-0.01%
2018/07/09	1	63.10	0	0.00	61.60	1	9,201	0.01%
2018/07/06	0	0.00	2	64.45	64.20	-2	9,259	-0.02%
2018/07/05	4	65.70	0	0.00	63.70	4	9,486	0.04%
2018/07/04	0	0.00	2	66.70	67.70	-2	9,449	-0.02%
2018/07/02	1	66.30	0	0.00	66.30	1	9,586	0.01%
2018/06/29	0	0.00	2	66.90	67.40	-2	9,666	-0.02%
2018/06/26	1	67.00	1	67.80	68.00	0	9,593	0.00%
2018/06/25	0	0.00	1	68.70	67.90	-1	9,618	-0.01%
2018/06/22	101	68.09	0	0.00	67.50	101	9,587	1.05%	大買/鉅額交易
2018/06/20	103	73.53	0	0.00	73.60	103	9,533	1.08%	大買/鉅額交易
2018/06/19	0	0.00	103	75.02	76.50	-103	9,505	-1.08%	大賣/鉅額交易
2018/06/15	101	73.98	0	0.00	73.90	101	9,390	1.08%	大買/鉅額交易
2018/06/13	0	0.00	1	76.40	76.60	-1	9,411	-0.01%
2018/06/12	2	76.25	0	0.00	77.20	2	9,510	0.02%
2018/06/11	0	0.00	2	77.25	77.50	-2	9,498	-0.02%
2018/06/08	0	0.00	1	75.70	74.50	-1	9,390	-0.01%
2018/06/07	2	74.60	7	74.81	74.30	-5	9,394	-0.05%
2018/06/05	2	78.25	1	79.80	76.20	1	9,464	0.01%
2018/06/04	4	79.70	1	81.50	78.80	3	9,714	0.03%
2018/06/01	1	79.60	3	80.10	79.90	-2	9,873	-0.02%
2018/05/31	3	80.47	5	80.82	79.10	-2	9,878	-0.02%
2018/05/30	9	79.16	1	79.20	78.60	8	9,870	0.08%
2018/05/29	5	81.34	1	80.80	80.80	4	9,810	0.04%
2018/05/28	3	82.00	2	82.40	82.20	1	9,801	0.01%
2018/05/25	4	84.63	29	83.99	83.50	-25	9,755	-0.26%
2018/05/24	3	86.00	3	86.83	86.40	0	9,690	0.00%
2018/05/23	3	88.20	4	88.75	87.50	-1	9,635	-0.01%
2018/05/22	1	86.60	1	88.20	88.80	0	9,591	0.00%
2018/05/21	2	88.05	1	87.30	86.30	1	9,635	0.01%
2018/05/18	3	83.70	6	84.08	85.20	-3	9,483	-0.03%
2018/05/17	31	78.58	33	76.77	80.60	-2	9,237	-0.02%
2018/05/16	4	78.35	2	78.90	75.60	2	9,016	0.02%
2018/05/15	5	76.28	0	0.00	79.10	5	8,824	0.06%
2018/05/14	30	77.51	5	77.22	77.50	25	8,869	0.28%
2018/05/11	2	74.00	1	75.60	75.90	1	8,772	0.01%
2018/05/10	3	73.00	6	75.55	76.00	-3	8,738	-0.03%
2018/05/09	0	0.00	2	71.65	71.90	-2	8,561	-0.02%
2018/05/08	3	70.27	1	70.70	69.60	2	8,500	0.02%
2018/05/07	0	0.00	3	71.97	71.60	-3	8,561	-0.04%
2018/05/04	1	69.20	0	0.00	69.30	1	8,656	0.01%
2018/05/03	5	66.10	3	67.23	66.30	2	8,631	0.02%
2018/05/02	2	64.80	0	0.00	64.70	2	8,727	0.02%
2018/04/30	0	0.00	6	65.40	65.40	-6	9,013	-0.07%
2018/04/27	6	63.95	0	0.00	63.90	6	9,098	0.07%
2018/04/26	4	64.13	8	64.09	63.50	-4	9,209	-0.04%
2018/04/25	2	64.55	1	64.40	64.50	1	9,162	0.01%
2018/04/24	1	65.80	4	65.78	65.90	-3	9,217	-0.03%
2018/04/23	2	64.40	8	65.00	65.40	-6	9,242	-0.06%
2018/04/20	6	65.10	1	66.50	64.50	5	9,316	0.05%
2018/04/19	1	67.00	2	68.30	67.10	-1	9,236	-0.01%
2018/04/18	1	66.90	3	67.37	67.00	-2	9,337	-0.02%
2018/04/17	7	65.41	4	65.65	65.80	3	9,534	0.03%
2018/04/16	5	67.26	1	67.10	66.70	4	9,561	0.04%
2018/04/13	1	69.60	0	0.00	69.50	1	9,646	0.01%
2018/04/12	2	70.70	2	70.95	71.20	0	9,783	0.00%
2018/04/11	1	72.50	26	70.35	73.20	-25	9,756	-0.26%
2018/04/10	25	68.68	1	68.10	67.80	24	9,676	0.25%
2018/04/09	2	70.20	6	70.40	70.00	-4	9,651	-0.04%
2018/04/03	1	69.00	2	69.55	68.50	-1	9,496	-0.01%
2018/04/02	0	0.00	3	68.93	67.70	-3	9,481	-0.03%
2018/03/31	1	66.80	3	66.80	66.80	-2	9,370	-0.02%
2018/03/30	5	66.98	0	0.00	66.10	5	9,371	0.05%
2018/03/26	1	67.30	2	67.65	67.30	-1	9,309	-0.01%
2018/03/23	0	0.00	2	66.70	66.60	-2	9,455	-0.02%
2018/03/22	2	66.60	0	0.00	66.00	2	9,397	0.02%
2018/03/21	5	67.50	0	0.00	66.70	5	9,471	0.05%
2018/03/20	0	0.00	1	67.60	67.20	-1	9,688	-0.01%
2018/03/19	3	67.13	0	0.00	66.90	3	9,804	0.03%
2018/03/16	1	66.70	1	69.10	69.10	0	9,671	0.00%
2018/03/15	0	0.00	2	67.85	67.70	-2	9,560	-0.02%
2018/03/14	1	66.30	0	0.00	66.30	1	9,556	0.01%
2018/03/13	6	66.15	6	66.00	66.30	0	9,590	0.00%
2018/03/12	4	66.95	3	67.57	66.60	1	9,519	0.01%
2018/03/09	4	69.45	12	69.51	69.40	-8	9,414	-0.08%
2018/03/08	25	72.11	32	73.42	72.40	-7	9,334	-0.07%
2018/03/07	2	72.15	6	72.42	72.70	-4	8,991	-0.04%
2018/03/06	1	70.00	1	71.40	69.30	0	8,905	0.00%
2018/03/05	0	0.00	1	69.50	69.90	-1	8,961	-0.01%
2018/03/02	3	68.67	1	68.80	68.10	2	8,984	0.02%
2018/03/01	1	68.30	1	69.80	70.80	0	9,006	0.00%
2018/02/27	4	70.90	1	71.50	70.30	3	8,924	0.03%
2018/02/26	5	72.50	6	73.22	72.60	-1	8,835	-0.01%
2018/02/23	7	73.61	1	74.80	72.10	6	8,758	0.07%
2018/02/22	1	72.30	0	0.00	72.50	1	8,743	0.01%
2018/02/21	0	0.00	4	72.08	74.10	-4	8,709	-0.05%
2018/02/12	1	67.60	1	68.10	67.40	0	8,591	0.00%
2018/02/09	30	67.01	21	66.37	66.30	9	8,509	0.11%
2018/02/08	1	66.00	1	67.80	67.00	0	8,355	0.00%
2018/02/07	7	68.57	2	68.15	66.00	5	8,327	0.06%
2018/02/06	5	64.84	9	64.90	64.70	-4	8,225	-0.05%
2018/02/05	5	69.74	0	0.00	69.00	5	8,162	0.06%
2018/02/02	2	73.80	1	73.70	74.40	1	8,218	0.01%
2018/02/01	4	72.63	4	72.13	71.70	0	8,375	0.00%
2018/01/31	8	73.48	3	73.23	72.70	5	8,392	0.06%
2018/01/30	3	72.90	8	73.38	74.20	-5	8,342	-0.06%
2018/01/29	12	74.98	20	74.23	75.00	-8	8,311	-0.10%
2018/01/26	9	70.79	0	0.00	70.40	9	8,146	0.11%
2018/01/25	2	72.00	0	0.00	72.80	2	8,089	0.02%
2018/01/24	6	72.17	7	70.66	70.30	-1	8,017	-0.01%
2018/01/22	1	66.60	1	67.50	67.30	0	7,883	0.00%
2018/01/19	0	0.00	11	65.14	65.00	-11	7,927	-0.14%
2018/01/18	3	64.60	2	65.30	64.20	1	7,966	0.01%
2018/01/17	1	65.10	1	65.00	65.20	0	8,030	0.00%
2018/01/16	12	64.40	1	65.00	63.00	11	8,226	0.13%
2018/01/15	2	64.75	0	0.00	63.30	2	8,247	0.02%
2018/01/12	19	66.83	13	67.57	65.60	6	8,190	0.07%
2018/01/11	0	0.00	5	65.38	68.00	-5	8,023	-0.06%
2018/01/10	3	61.70	2	62.75	61.90	1	7,768	0.01%
2018/01/09	2	64.10	0	0.00	61.50	2	7,634	0.03%
2018/01/08	4	61.23	3	60.67	61.00	1	7,466	0.01%
2018/01/05	1	58.30	0	0.00	58.20	1	7,233	0.01%
2018/01/02	1	53.20	0.1	52.80	52.80	0.9	6,782	0.01%