技嘉 (2376)-玉山-桃園券商分點個股進出

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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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	11.7	313.54	10	313.65	311.00	1.7	18,425	0.01%
2024/05/14	19	315.22	84.4	315.78	320.00	-65.4	18,814	-0.35%
2024/05/13	42.1	313.27	46.4	314.84	313.00	-4.4	19,032	-0.02%
2024/05/10	16.1	307.96	15.3	306.09	307.00	0.8	19,496	0.00%
2024/05/09	5.5	311.30	8.4	311.55	310.00	-3	19,704	-0.01%
2024/05/08	28.2	312.51	23.2	314.65	311.50	5	19,933	0.03%
2024/05/07	13.1	295.52	29.1	304.61	312.00	-16	20,004	-0.08%
2024/05/06	3.2	291.36	7	293.36	292.00	-3.8	19,941	-0.02%
2024/05/03	8.3	290.93	4	289.01	286.00	4.3	20,066	0.02%
2024/05/02	19.8	288.74	2	287.75	288.50	17.8	20,359	0.09%
2024/04/30	15.1	300.00	2.2	300.23	299.00	12.9	20,433	0.06%
2024/04/29	9	299.89	18.3	301.08	301.00	-9.3	20,774	-0.04%
2024/04/26	30.1	295.97	9.1	296.01	295.50	21	21,500	0.10%
2024/04/25	18	291.58	4.1	291.99	290.50	14	21,841	0.06%
2024/04/24	25.7	296.71	16.2	295.81	299.50	9.5	21,890	0.04%
2024/04/23	14.1	283.35	5.1	283.20	281.00	9.1	21,915	0.04%
2024/04/22	23.2	286.37	14	284.50	282.50	9.1	21,890	0.04%
2024/04/19	41.6	294.97	20.3	294.95	292.50	21.2	21,857	0.10%
2024/04/18	19.3	303.54	20	303.58	302.00	-0.7	21,884	0.00%
2024/04/17	21.2	303.38	10	307.84	308.00	11.1	22,149	0.05%
2024/04/16	13.4	302.56	10.3	302.12	302.00	3.1	22,111	0.01%
2024/04/15	51.4	304.95	35	306.23	302.00	16.4	22,218	0.07%
2024/04/12	18.3	322.22	11	319.01	318.00	7.3	22,071	0.03%
2024/04/11	8.1	321.21	11.7	318.12	320.50	-3.6	22,015	-0.02%
2024/04/10	53.1	330.82	29	329.50	320.00	24.1	21,964	0.11%
2024/04/09	26.5	340.17	21.5	337.46	335.00	5	21,664	0.02%
2024/04/08	30.8	330.84	63.7	332.19	340.00	-32.9	21,721	-0.15%
2024/04/03	12.3	315.22	12	315.00	317.50	0.3	21,494	0.00%
2024/04/02	20.1	317.46	21	314.83	317.00	-0.9	21,370	0.00%
2024/04/01	19.4	318.78	18.2	319.09	318.50	1.2	21,222	0.01%
2024/03/29	44	317.48	47.8	319.94	316.00	-3.8	21,146	-0.02%
2024/03/28	13.9	310.65	15.2	309.15	313.00	-1.3	20,885	-0.01%
2024/03/27	2.2	305.38	1.1	304.93	310.00	1	20,888	0.01%
2024/03/26	6.3	307.16	12.1	305.38	304.50	-5.8	20,952	-0.03%
2024/03/25	35.4	307.25	25	306.94	306.00	10.4	20,978	0.05%
2024/03/22	61.5	300.13	27.8	299.80	303.00	33.7	21,011	0.16%
2024/03/21	48.7	292.73	23.1	292.35	291.00	25.6	20,568	0.12%
2024/03/20	62	300.62	37.2	298.15	295.00	24.8	20,540	0.12%
2024/03/19	35.7	309.36	8	306.50	305.00	27.7	20,591	0.13%
2024/03/18	11.4	308.56	8.1	309.13	310.50	3.4	20,605	0.02%
2024/03/15	32.9	311.99	17.2	315.47	313.00	15.7	20,670	0.08%
2024/03/14	38.3	320.27	13	321.38	317.50	25.3	20,584	0.12%
2024/03/13	74.8	335.80	19	334.03	328.00	55.8	20,968	0.27%
2024/03/12	23.2	359.55	9	358.39	355.00	14.2	20,947	0.07%
2024/03/11	20.3	366.04	19.3	367.18	360.00	1	21,071	0.00%
2024/03/08	29.4	365.53	50.1	358.38	358.00	-20.7	20,879	-0.10%
2024/03/07	11.3	363.45	22	361.09	359.00	-10.7	20,680	-0.05%
2024/03/06	8.1	362.87	6	363.17	362.50	2.1	20,673	0.01%
2024/03/05	19.1	363.83	10.1	362.00	361.50	9	20,875	0.04%
2024/03/04	19.2	366.75	18.7	364.41	354.50	0.5	20,978	0.00%
2024/03/01	53.2	354.42	80.9	356.90	361.00	-27.6	20,553	-0.13%
2024/02/29	17.4	339.69	24.1	343.82	345.00	-6.6	20,268	-0.03%
2024/02/27	19.6	332.78	10	333.45	334.00	9.6	20,072	0.05%
2024/02/26	32.8	335.94	17.1	334.47	335.00	15.8	20,034	0.08%
2024/02/23	33.6	349.34	10.6	347.42	342.50	22.9	20,105	0.11%
2024/02/22	17.3	354.85	14.6	356.95	347.00	2.7	20,284	0.01%
2024/02/21	10.4	349.79	5.2	347.43	347.50	5.2	19,874	0.03%
2024/02/20	24.7	359.16	5.6	357.15	357.00	19.1	19,790	0.10%
2024/02/19	14.4	369.81	7.1	368.72	366.50	7.3	19,592	0.04%
2024/02/16	20.5	382.16	30.2	381.30	381.00	-9.7	19,637	-0.05%
2024/02/15	15.4	365.50	22.1	368.83	370.50	-6.7	19,260	-0.03%
2024/02/05	7.1	338.87	20.3	339.71	337.00	-13.2	18,948	-0.07%
2024/02/02	31.1	329.46	46.1	334.49	333.00	-15	18,947	-0.08%
2024/02/01	21	308.14	27	309.81	313.50	-6	18,987	-0.03%
2024/01/31	7.2	304.16	18.6	311.04	309.00	-11.4	19,098	-0.06%
2024/01/30	7.2	305.04	22.8	307.40	305.00	-15.6	19,085	-0.08%
2024/01/29	15	289.10	12.1	290.85	295.00	2.9	19,111	0.01%
2024/01/26	13.4	286.36	6.1	284.49	284.00	7.3	19,311	0.04%
2024/01/25	28	295.27	26	292.18	292.00	2	19,532	0.01%
2024/01/24	18	292.89	18	293.64	293.50	0	19,400	0.00%
2024/01/23	15	293.60	27.7	292.25	291.00	-12.7	19,559	-0.07%
2024/01/22	30	288.70	113.2	292.75	297.50	-83.2	19,345	-0.43%	大賣/
2024/01/19	26.1	266.74	43.2	268.11	270.50	-17.1	18,793	-0.09%
2024/01/18	8	255.00	12	252.00	256.00	-4	18,715	-0.02%
2024/01/17	26.1	263.03	19.1	261.46	257.00	7	18,829	0.04%
2024/01/16	6	261.17	2.1	261.04	261.50	4	18,890	0.02%
2024/01/15	2	265.95	13.1	261.88	260.50	-11.1	19,056	-0.06%
2024/01/12	14.1	262.50	20.5	263.60	262.00	-6.4	19,319	-0.03%
2024/01/11	16	254.50	37.2	258.59	263.00	-21.2	19,423	-0.11%
2024/01/10	9.1	248.22	6	248.50	247.50	3.1	19,718	0.02%
2024/01/09	9.1	252.60	20	252.25	252.00	-10.9	19,960	-0.05%
2024/01/08	15.1	244.22	13	242.62	241.50	2.1	19,988	0.01%
2024/01/05	11.6	244.65	9	242.89	243.00	2.6	20,430	0.01%
2024/01/04	12.1	247.88	6	248.67	247.00	6.1	20,781	0.03%
2024/01/03	29.2	248.64	3.1	249.15	247.50	26.1	21,367	0.12%
2024/01/02	42.5	254.82	28	251.66	255.00	14.5	21,383	0.07%
2023/12/29	11	267.55	5.3	267.18	266.00	5.7	21,203	0.03%
2023/12/28	1	266.00	3.1	265.35	265.50	-2.1	21,225	-0.01%
2023/12/27	1	262.00	8.1	264.93	264.00	-7.1	21,380	-0.03%
2023/12/26	0.6	263.38	21	263.50	264.00	-20.4	21,804	-0.09%
2023/12/25	6	262.92	2	263.00	263.50	4	22,253	0.02%
2023/12/22	4	263.63	3.1	259.87	259.00	1	22,547	0.00%
2023/12/21	2	260.25	8	260.56	262.00	-6	22,777	-0.03%
2023/12/20	10.1	262.06	8.6	262.78	261.50	1.6	23,024	0.01%
2023/12/19	12	257.63	8	258.38	260.00	4	23,341	0.02%
2023/12/18	12	257.29	23	257.57	255.50	-11	23,623	-0.05%
2023/12/15	13.5	256.71	17	256.91	254.00	-3.5	24,052	-0.01%
2023/12/14	11.2	256.35	39	258.24	257.50	-27.8	24,102	-0.12%
2023/12/13	24.3	251.92	13.1	251.41	250.00	11.2	24,239	0.05%
2023/12/12	29.4	252.62	13	252.50	250.50	16.4	24,357	0.07%
2023/12/11	27.3	254.73	18.1	252.90	251.50	9.2	24,544	0.04%
2023/12/08	60.2	266.38	38.3	262.76	258.50	21.9	24,567	0.09%
2023/12/07	23.4	252.28	42.2	252.05	259.50	-18.8	24,442	-0.08%
2023/12/06	30	241.22	23.5	240.97	243.50	6.5	24,601	0.03%
2023/12/05	18.1	229.98	17.2	230.37	228.50	1	24,768	0.00%
2023/12/04	27.3	240.68	12.5	238.32	236.00	14.8	25,017	0.06%
2023/12/01	11.1	246.23	10	246.75	246.00	1.1	25,087	0.00%
2023/11/30	22.1	246.62	20.2	248.79	250.00	1.9	25,309	0.01%
2023/11/29	28.2	242.26	36.1	244.37	243.50	-7.9	25,290	-0.03%
2023/11/28	5	234.80	5.4	234.48	235.00	-0.4	25,443	0.00%
2023/11/27	5.1	229.77	14.4	232.48	230.00	-9.3	26,463	-0.04%
2023/11/24	7.2	233.24	8	234.63	232.00	-0.8	26,978	0.00%
2023/11/22	23.4	235.49	11	234.77	233.50	12.4	27,809	0.04%
2023/11/21	24.8	241.30	32	243.06	244.00	-7.2	27,996	-0.03%
2023/11/20	14	232.78	1.1	232.99	233.00	12.9	28,514	0.05%
2023/11/17	6	230.92	5	230.80	230.50	1	28,784	0.00%
2023/11/16	6.1	231.80	6	232.17	233.00	0.1	29,414	0.00%
2023/11/15	6.1	235.01	7	236.43	228.50	-0.9	29,340	0.00%
2023/11/14	12	229.21	16	229.53	229.50	-4	29,350	-0.01%
2023/11/13	19	229.94	24	227.25	225.50	-5	29,605	-0.02%
2023/11/10	25.5	227.52	23	227.00	230.50	2.5	29,695	0.01%
2023/11/09	44.2	230.10	64	231.28	231.00	-19.8	29,822	-0.07%
2023/11/08	77.1	225.56	55	225.94	224.50	22.1	29,683	0.07%
2023/11/07	33.2	218.14	43	219.65	220.50	-9.8	29,783	-0.03%
2023/11/06	39.6	218.36	69	220.26	220.00	-29.4	30,121	-0.10%
2023/11/03	49.4	224.74	39.1	223.18	220.50	10.4	30,274	0.03%
2023/11/02	33	230.24	19.2	228.08	226.50	13.9	30,540	0.05%
2023/11/01	6.3	218.29	9.1	219.09	221.00	-2.8	30,490	-0.01%
2023/10/31	18.3	226.88	17	221.97	217.50	1.3	30,708	0.00%
2023/10/30	10.1	234.59	7	233.71	232.50	3.1	30,679	0.01%
2023/10/27	5.1	235.59	10.1	235.55	235.50	-5	30,856	-0.02%
2023/10/26	11.5	234.11	15	234.50	232.00	-3.5	31,051	-0.01%
2023/10/25	44.1	245.43	11	247.59	245.50	33.1	31,115	0.11%
2023/10/24	32	242.03	16	243.69	247.00	16	31,257	0.05%
2023/10/23	17	241.53	14	240.82	239.00	3	31,608	0.01%
2023/10/20	17.3	239.56	19.2	241.01	241.50	-2	32,203	-0.01%
2023/10/19	13.4	244.21	9	243.00	243.00	4.4	32,573	0.01%
2023/10/18	30.8	252.03	20	250.23	246.00	10.8	33,002	0.03%
2023/10/17	22.2	266.97	14	263.43	261.50	8.2	32,569	0.03%
2023/10/16	5.5	266.85	13	268.23	265.50	-7.6	32,685	-0.02%
2023/10/13	23.9	272.43	6	270.92	271.00	17.9	33,080	0.05%
2023/10/12	13.3	283.97	16.4	283.70	284.50	-3	32,909	-0.01%
2023/10/11	25.6	293.70	19.3	293.05	274.00	6.4	33,130	0.02%
2023/10/06	8.1	290.90	13.2	291.59	289.50	-5.1	33,267	-0.02%
2023/10/05	21.1	288.00	14	287.93	288.00	7.1	33,634	0.02%
2023/10/04	10.1	285.01	7	287.36	287.50	3.1	33,823	0.01%
2023/10/03	17.1	289.85	10.3	290.42	290.00	6.7	34,036	0.02%
2023/10/02	31.4	291.59	27	293.28	290.00	4.4	34,069	0.01%
2023/09/28	44	288.36	20.1	284.21	281.50	23.9	33,874	0.07%
2023/09/27	6.2	280.48	16	280.94	284.50	-9.8	33,745	-0.03%
2023/09/26	14	280.11	18	279.31	275.50	-4	33,843	-0.01%
2023/09/25	15.1	275.63	15	275.50	274.50	0	33,822	0.00%
2023/09/22	28	271.96	20.2	274.35	279.00	7.9	33,668	0.02%
2023/09/21	36.1	265.79	24	266.12	268.50	12	33,359	0.04%
2023/09/20	31.1	264.28	52.3	263.90	263.50	-21.2	33,008	-0.06%
2023/09/19	38.4	258.92	32	255.78	253.50	6.4	32,760	0.02%
2023/09/18	18.4	258.81	28	260.59	260.00	-9.6	32,765	-0.03%
2023/09/15	27.2	274.62	27.2	274.15	271.50	-0.1	32,493	0.00%
2023/09/14	24	277.72	18.2	277.74	278.00	5.8	32,446	0.02%
2023/09/13	26.4	268.92	15.2	268.95	267.50	11.3	32,186	0.04%
2023/09/12	42.8	272.07	50.1	271.01	270.50	-7.3	32,289	-0.02%
2023/09/11	42	290.19	27.8	284.90	279.50	14.2	32,135	0.04%
2023/09/08	47.2	314.25	39.5	310.78	307.50	7.7	31,678	0.02%
2023/09/07	23.3	305.69	22	308.86	314.50	1.3	31,645	0.00%
2023/09/06	32.7	311.91	28	311.50	306.50	4.7	31,971	0.01%
2023/09/05	14.3	310.48	12	311.83	311.00	2.3	32,151	0.01%
2023/09/04	33.5	320.74	23	317.98	316.00	10.5	31,990	0.03%
2023/09/01	27.5	333.10	16.5	331.08	323.00	11	32,027	0.03%
2023/08/31	33.1	346.63	19	346.03	341.00	14.1	31,778	0.04%
2023/08/30	18.1	364.53	23	365.52	354.00	-4.9	31,011	-0.02%
2023/08/29	28	351.98	25.1	353.15	354.00	2.9	31,023	0.01%
2023/08/28	14.3	344.51	20.1	343.10	345.00	-5.8	30,750	-0.02%
2023/08/25	34	343.47	34	344.53	342.50	0	30,385	0.00%
2023/08/24	40.1	351.31	44.3	357.54	354.00	-4.2	30,075	-0.01%
2023/08/23	8.1	332.77	6.3	330.94	334.50	1.8	29,494	0.01%
2023/08/22	29	331.74	37.4	334.95	335.50	-8.4	30,070	-0.03%
2023/08/21	3.2	313.18	3	315.83	310.50	0.2	29,770	0.00%
2023/08/18	15.5	321.32	11	317.05	312.00	4.5	29,911	0.01%
2023/08/17	22	329.77	27.1	331.69	331.00	-5.1	29,649	-0.02%
2023/08/16	28	321.45	26.3	324.20	334.50	1.7	29,316	0.01%
2023/08/15	17.1	313.45	30.3	313.88	316.00	-13.2	29,189	-0.05%
2023/08/14	21.3	291.68	23.2	289.26	296.00	-2	29,144	-0.01%
2023/08/11	17.1	302.70	25.1	301.66	300.50	-8	29,103	-0.03%
2023/08/10	31.2	299.99	8	299.88	296.00	23.2	28,971	0.08%
2023/08/09	23.2	336.41	18.3	337.43	328.50	5	28,392	0.02%
2023/08/08	49.2	342.36	42.2	341.44	333.50	7	27,833	0.03%
2023/08/07	22	321.39	20.6	326.37	336.50	1.4	27,317	0.01%
2023/08/04	10.2	299.05	5.2	303.24	306.00	5	27,098	0.02%
2023/08/02	5.5	306.37	7.5	305.85	297.00	-2	26,783	-0.01%
2023/08/01	16.3	314.88	17.1	317.62	319.00	-0.8	26,423	0.00%
2023/07/31	21.6	334.99	17.4	331.31	314.00	4.1	26,171	0.02%
2023/07/28	32.2	338.26	35.2	340.06	347.50	-3	25,871	-0.01%
2023/07/27	23.4	341.64	22	334.20	332.00	1.4	25,518	0.01%
2023/07/26	16.9	340.02	20	337.93	333.00	-3.1	25,212	-0.01%
2023/07/25	33.8	368.03	18	366.28	352.50	15.8	24,586	0.06%
2023/07/24	16	333.16	22.1	337.22	354.50	-6.1	23,766	-0.03%
2023/07/21	27.1	312.00	31.1	313.90	322.50	-4	23,010	-0.02%
2023/07/20	20	302.70	20	303.93	305.00	0	22,300	0.00%
2023/07/19	12	315.36	11	306.14	298.50	1	22,068	0.00%
2023/07/18	14.2	304.81	26.2	300.63	312.50	-12	21,625	-0.06%
2023/07/17	25.3	300.18	19.3	299.90	293.50	5.9	20,944	0.03%
2023/07/14	30.3	298.91	22.8	294.68	296.00	7.5	20,668	0.04%
2023/07/13	64.7	320.07	52.1	309.48	295.50	12.6	20,034	0.06%
2023/07/12	26.2	291.77	42.1	295.22	304.00	-15.9	19,203	-0.08%
2023/07/11	30.1	277.58	28.2	277.02	276.50	1.9	18,647	0.01%
2023/07/10	31.1	270.89	33.8	272.99	273.50	-2.7	18,304	-0.01%
2023/07/07	23.1	262.38	23	260.50	261.00	0.1	17,909	0.00%
2023/07/06	22	264.39	43	264.83	264.00	-21	17,667	-0.12%
2023/07/05	48.2	261.30	18.3	264.82	265.00	29.9	17,349	0.17%
2023/07/04	19.1	255.64	27.4	256.98	272.50	-8.4	16,996	-0.05%
2023/07/03	24	248.69	46	248.83	248.00	-22	16,641	-0.13%
2023/06/30	14.6	238.70	11	239.86	243.50	3.6	16,329	0.02%
2023/06/29	38	232.04	6	230.92	233.00	32	16,120	0.20%
2023/06/28	17	232.32	13	233.15	227.00	4	15,875	0.03%
2023/06/27	4.1	236.61	2	232.50	233.00	2.1	15,635	0.01%
2023/06/26	11.3	250.63	5	245.80	243.50	6.3	15,298	0.04%
2023/06/21	10	256.95	11	257.95	260.00	-1	15,061	-0.01%
2023/06/20	12	253.33	10	255.35	256.00	2	14,909	0.01%
2023/06/19	3	250.67	21.4	251.06	252.50	-18.4	14,742	-0.12%
2023/06/16	26	255.91	21.5	252.56	254.50	4.6	14,558	0.03%
2023/06/15	47	247.22	54.1	245.49	246.00	-7.1	14,123	-0.05%
2023/06/14	27.4	244.53	39	243.63	242.50	-11.6	13,790	-0.08%
2023/06/13	26.2	246.47	21.2	244.70	245.00	5.1	13,545	0.04%
2023/06/12	51.7	246.20	33.1	247.43	243.00	18.6	13,144	0.14%
2023/06/09	13.3	234.19	20.2	233.59	240.50	-6.9	12,421	-0.06%
2023/06/08	10.1	219.31	6.3	219.96	219.00	3.9	11,937	0.03%
2023/06/07	11.2	217.48	10.3	221.29	224.50	0.9	11,744	0.01%
2023/06/06	10.1	209.32	3	208.17	209.00	7.1	11,416	0.06%
2023/06/05	4.2	205.50	17.4	210.02	211.50	-13.2	11,220	-0.12%
2023/06/02	36.2	196.89	30.5	199.76	203.00	5.7	10,857	0.05%
2023/06/01	8	188.44	7	188.21	190.50	1	10,204	0.01%
2023/05/31	6	185.25	10	185.80	186.50	-4	9,895	-0.04%
2023/05/30	3	182.83	1	187.00	184.50	2	9,695	0.02%
2023/05/29	42.1	187.68	47.2	185.83	186.00	-5.1	9,462	-0.05%
2023/05/26	42.4	188.97	27.4	190.12	185.00	15	9,012	0.17%
2023/05/25	3.1	179.82	7.6	181.11	180.00	-4.5	8,182	-0.06%
2023/05/24	48	162.79	52	163.58	165.00	-4	7,686	-0.05%
2023/05/23	2	161.00	2	160.25	160.00	0	7,391	0.00%
2023/05/22	1.4	161.46	1	163.00	161.50	0.4	7,261	0.01%
2023/05/19	4	161.63	8	161.19	164.00	-4	7,143	-0.06%
2023/05/18	5	154.00	16	156.89	159.50	-11	6,904	-0.16%
2023/05/17	5.1	148.87	20.6	149.44	149.50	-15.5	6,508	-0.24%
2023/05/16	4.1	144.00	8.5	143.21	144.50	-4.4	6,089	-0.07%
2023/05/15	4	136.75	2	138.75	135.50	2	5,715	0.03%
2023/05/12	3	138.83	0	0.00	139.00	3	5,663	0.05%
2023/05/11	1	141.50	2	140.75	141.00	-1	5,621	-0.02%
2023/05/10	1	139.50	12	139.63	139.50	-11	5,636	-0.20%
2023/05/09	1	137.50	0	0.00	139.00	1	5,615	0.02%
2023/05/08	11	136.18	0	0.00	135.00	11	5,574	0.20%
2023/05/03	0.5	133.00	1	135.47	132.50	-0.5	5,678	-0.01%
2023/05/02	0	0.00	2	135.00	135.00	-2	5,777	-0.03%
2023/04/28	3	132.17	0	0.00	131.00	3	5,875	0.05%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	0	0.00	1	128.00	129.00	-1	5,943	-0.02%
2023/04/25	2	129.50	0	0.00	129.00	2	5,983	0.03%
2023/04/21	1	133.00	1	134.00	132.00	0	6,020	0.00%
2023/04/18	1	134.50	0	0.00	135.50	1	6,115	0.02%
2023/04/14	1	133.00	1	134.00	134.50	0	6,224	0.00%
2023/04/13	1	133.00	0	0.00	132.00	1	6,302	0.02%
2023/04/12	0	0.00	0.1	135.50	136.50	-0.1	6,266	0.00%
2023/04/10	0	0.00	1	136.00	136.50	-1	6,250	-0.02%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	8.1	135.95	138.00	-8.1	6,239	-0.13%
2023/03/31	0	132.83	5	133.00	133.50	-5	6,146	-0.08%
2023/03/30	2	133.50	1.2	134.25	133.00	0.8	6,240	0.01%
2023/03/29	0	0.00	3	129.67	130.00	-3	6,253	-0.05%
2023/03/28	0.1	125.00	4	126.50	128.00	-4	6,421	-0.06%
2023/03/27	1	128.00	1	128.00	128.00	0	6,570	0.00%
2023/03/24	1	128.50	4	127.01	129.00	-3	6,994	-0.04%
2023/03/23	5	125.10	5.5	125.05	126.00	-0.5	7,530	-0.01%
2023/03/22	5	123.10	13.5	123.11	123.50	-8.5	7,667	-0.11%
2023/03/20	0	0.00	1.2	119.37	120.00	-1.2	7,621	-0.02%
2023/03/17	2	116.50	1	120.00	118.50	1	7,610	0.01%
2023/03/16	0	119.00	11	120.41	119.50	-11	7,638	-0.14%
2023/03/15	2	119.50	4	120.00	119.00	-2	7,704	-0.03%
2023/03/14	2	116.50	0	0.00	117.50	2	7,723	0.03%
2023/03/13	2.1	117.57	0	0.00	118.50	2.1	7,758	0.03%
2023/03/10	2	119.00	9	119.56	120.00	-7	7,731	-0.09%
2023/03/09	13	120.65	12	119.92	119.00	1	7,803	0.01%
2023/03/08	11	117.18	11	116.50	117.00	0	7,802	0.00%
2023/03/07	0	0.00	0.1	120.00	119.50	-0.1	7,775	0.00%
2023/03/06	0.5	119.50	1	118.50	118.50	-0.5	7,823	-0.01%
2023/03/03	7	119.14	1	119.00	119.00	6	8,044	0.07%
2023/03/02	8	119.50	0.1	119.50	120.00	8	8,078	0.10%
2023/03/01	0.2	119.00	0	0.00	120.50	0.2	8,133	0.00%
2023/02/24	0	0.00	15	121.93	119.00	-15	8,196	-0.18%
2023/02/23	11.1	120.94	7	121.14	120.50	4.1	8,349	0.05%
2023/02/22	1.4	115.40	2	116.25	117.50	-0.6	8,626	-0.01%
2023/02/21	1	115.50	10	116.50	116.50	-9	8,830	-0.10%
2023/02/20	1.1	117.00	0	0.00	116.50	1.1	9,029	0.01%
2023/02/17	1	117.50	1	119.50	117.50	0	9,090	0.00%
2023/02/16	2	120.50	2	120.75	121.00	0	9,203	0.00%
2023/02/15	1	119.50	9	119.00	119.00	-8	9,259	-0.09%
2023/02/14	9	119.50	0.1	119.00	119.00	8.9	9,307	0.10%
2023/02/13	0	0.00	1	116.50	117.50	-1	9,392	-0.01%
2023/02/10	1	116.00	1	117.50	117.00	0	9,518	0.00%
2023/02/09	12	119.38	15	118.00	117.00	-3	9,760	-0.03%
2023/02/08	23	120.93	22.4	121.46	120.00	0.6	9,879	0.01%
2023/02/07	1	117.00	7	117.36	119.50	-6	9,880	-0.06%
2023/02/06	1	114.50	1	116.00	116.00	0	9,766	0.00%
2023/02/03	6.1	114.84	5	115.50	114.50	1.1	9,695	0.01%
2023/02/02	7	117.79	2.1	117.97	118.00	4.9	9,613	0.05%
2023/02/01	1	116.50	1	117.50	117.00	0	9,610	0.00%
2023/01/31	5	117.40	3	118.67	115.50	2	9,642	0.02%
2023/01/30	1	116.00	12	118.92	119.50	-11	9,570	-0.11%
2023/01/17	1	114.50	1	114.00	114.00	0	9,451	0.00%
2023/01/16	3	113.67	0	0.00	113.50	3	9,558	0.03%
2023/01/13	0	0.00	1	113.50	114.00	-1	9,583	-0.01%
2023/01/12	0.3	113.50	1	114.50	114.00	-0.7	9,710	-0.01%
2023/01/11	0	0.00	1.1	114.00	114.50	-1.1	10,011	-0.01%
2023/01/10	0	0.00	7	113.86	114.50	-7	10,444	-0.07%
2023/01/09	1	113.50	4	113.75	113.50	-3	10,464	-0.03%
2023/01/06	0	0.00	5	112.00	112.00	-5	10,450	-0.05%
2023/01/05	4	112.86	15.6	112.15	110.50	-11.6	10,448	-0.11%
2023/01/04	2	110.75	8	111.56	112.00	-6	10,370	-0.06%
2023/01/03	11.6	110.28	16	110.88	111.00	-4.4	10,354	-0.04%
2022/12/30	3	107.00	2	107.50	106.50	1	10,334	0.01%
2022/12/29	10	106.90	8	107.06	107.50	2	10,358	0.02%
2022/12/28	3	105.33	0	0.00	105.50	3	10,389	0.03%
2022/12/27	1	105.50	0	0.00	106.00	1	10,486	0.01%
2022/12/26	5	106.50	0	0.00	105.00	5	10,496	0.05%
2022/12/23	2	104.25	0	0.00	106.50	2	10,489	0.02%
2022/12/22	3	103.33	4.2	105.96	105.00	-1.2	10,577	-0.01%
2022/12/21	2	100.50	1	100.50	101.00	1	10,486	0.01%
2022/12/20	7.1	104.21	1	105.00	100.00	6.1	10,440	0.06%
2022/12/19	1	104.00	1	105.50	103.00	0	10,318	0.00%
2022/12/16	11.1	108.36	6	108.83	107.00	5.1	10,187	0.05%
2022/12/15	15	114.40	21.2	113.96	114.00	-6.2	9,893	-0.06%
2022/12/14	7.3	106.43	72	106.94	107.00	-64.7	9,425	-0.69%
2022/12/13	3	103.00	3	104.33	102.50	0	9,380	0.00%
2022/12/12	1	102.50	0	0.00	102.50	1	9,527	0.01%
2022/12/09	51	102.48	1	102.50	102.50	50	9,695	0.52%
2022/12/08	3	103.17	3	103.33	102.50	0	9,983	0.00%
2022/12/07	9	100.58	4	101.38	101.00	5	10,046	0.05%
2022/12/06	11	105.73	2	103.50	103.50	9	10,246	0.09%
2022/12/05	7	109.07	0	0.00	108.00	7	10,310	0.07%
2022/12/02	1	110.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	12	111.17	112.50	-12	10,376	-0.12%
2022/11/30	2	107.75	2	110.50	108.00	0	10,259	0.00%
2022/11/29	1	107.00	2	108.00	108.00	-1	10,182	-0.01%
2022/11/28	2	108.75	5	108.90	108.50	-3	10,151	-0.03%
2022/11/25	32	110.31	33	110.02	107.50	-1	10,102	-0.01%
2022/11/24	1.1	106.05	1	107.00	107.00	0.1	9,830	0.00%
2022/11/23	9	106.11	0	0.00	105.50	9	9,809	0.09%
2022/11/22	7	106.93	15	107.40	107.00	-8	9,772	-0.08%
2022/11/21	6	108.83	1	108.50	108.00	5	9,725	0.05%
2022/11/18	2	112.25	5.1	112.39	113.00	-3.1	9,512	-0.03%
2022/11/17	2	106.00	4.3	106.45	107.00	-2.3	9,089	-0.02%
2022/11/16	5	102.67	10	103.65	104.00	-5	8,886	-0.06%
2022/11/15	9	98.70	8	99.29	99.00	1	8,682	0.01%
2022/11/14	2	99.25	1	99.30	100.50	1	8,649	0.01%
2022/11/11	1	105.50	3	104.33	101.00	-2	8,571	-0.02%
2022/11/10	4	100.50	2	99.90	100.50	2	8,519	0.02%
2022/11/09	1	102.50	4.7	101.95	102.50	-3.7	8,495	-0.04%
2022/11/08	4	101.38	9	101.33	101.00	-5	8,550	-0.06%
2022/11/07	11	101.27	8	100.94	102.00	3	8,528	0.04%
2022/11/04	3	96.10	4	96.48	96.80	-1	8,287	-0.01%
2022/11/03	0	0.00	7	94.71	95.10	-7	8,107	-0.09%
2022/11/02	1	91.50	0	0.00	92.50	1	7,989	0.01%
2022/11/01	6	91.78	5	91.40	91.50	1	7,996	0.01%
2022/10/31	12	92.44	12	92.77	92.50	0	8,003	0.00%
2022/10/28	10	92.30	10.1	92.01	92.50	-0.1	8,131	0.00%
2022/10/27	7	93.04	5	92.64	93.00	2	8,161	0.02%
2022/10/26	10.1	91.67	11	91.25	91.30	-0.9	8,133	-0.01%
2022/10/25	0	0.00	1	89.60	90.20	-1	8,121	-0.01%
2022/10/24	7	90.93	7	91.34	90.00	0	8,135	0.00%
2022/10/21	1	89.39	2	89.75	90.30	-1	8,075	-0.01%
2022/10/20	2	89.55	1	90.70	90.00	1	8,092	0.01%
2022/10/19	7	90.01	13	91.12	91.60	-6	8,056	-0.07%
2022/10/18	7	89.21	21	90.22	89.30	-14	7,844	-0.18%
2022/10/17	0	79.54	0	0.00	83.10	0	7,549	0.00%
2022/10/14	2	84.40	0	0.00	82.10	2	7,581	0.03%
2022/10/13	0	83.10	1	83.30	82.90	-1	7,723	-0.01%
2022/10/12	1	82.79	0	0.00	82.70	1	7,919	0.01%
2022/10/11	3	82.34	17	83.41	82.90	-14	7,973	-0.18%
2022/10/07	4	85.18	3	87.17	84.80	1	7,914	0.01%
2022/10/06	25	89.44	5	89.00	89.00	20	7,802	0.26%
2022/10/05	2	90.70	2	90.80	90.60	0	7,777	0.00%
2022/10/04	7	90.70	3	91.20	90.70	4	7,749	0.05%
2022/10/03	0	0.00	15	87.77	88.40	-15	7,675	-0.20%
2022/09/30	4	86.98	0	0.00	88.30	4	7,713	0.05%
2022/09/29	20	89.76	8	89.76	88.90	12	7,691	0.16%
2022/09/28	3	88.73	3	89.70	88.40	0	7,664	0.00%
2022/09/27	0	0.00	1	88.30	89.00	-1	7,667	-0.01%
2022/09/26	3	89.77	1	90.50	89.20	2	7,668	0.03%
2022/09/23	10	92.91	22	92.52	92.20	-12	7,904	-0.15%
2022/09/22	16	89.83	17	91.82	93.00	-1	7,956	-0.01%
2022/09/21	18	90.14	13	90.63	90.00	5	7,830	0.06%
2022/09/20	14	93.52	5	92.42	93.20	9	7,646	0.12%
2022/09/19	5	95.46	20	95.16	95.30	-15	7,475	-0.20%
2022/09/16	6.2	94.96	4.1	94.40	93.70	2.2	7,292	0.03%
2022/09/15	4	94.05	14	94.58	95.50	-10	7,172	-0.14%
2022/09/14	9	91.14	5	93.00	91.00	4	6,920	0.06%
2022/09/13	6	94.27	32	93.43	92.90	-26	6,768	-0.38%
2022/09/12	7	89.93	9	90.70	91.10	-2	6,573	-0.03%
2022/09/08	1	86.40	4	85.78	86.20	-3	6,484	-0.05%
2022/09/07	0	80.70	0	0.00	80.30	0	6,467	0.00%
2022/09/06	0	81.50	0.2	82.30	81.20	-0.1	6,615	0.00%
2022/09/05	2	84.00	0	84.00	83.50	2	6,663	0.03%
2022/09/02	1	84.00	1	84.50	85.10	0	6,708	0.00%
2022/09/01	2	84.55	2	83.80	83.90	0	6,762	0.00%
2022/08/31	1	85.50	1	84.50	85.90	0	6,740	0.00%
2022/08/30	11.2	84.65	0	0.00	84.50	11.2	6,789	0.16%
2022/08/29	2	84.25	3	84.57	84.80	-1	6,829	-0.01%
2022/08/26	0	0.00	1.4	86.64	87.00	-1.4	6,799	-0.02%
2022/08/25	0	0.00	12	85.43	85.70	-12	6,768	-0.18%
2022/08/24	7	83.74	1.5	83.33	83.50	5.5	6,749	0.08%
2022/08/23	1.1	84.19	0	0.00	83.50	1.1	6,791	0.02%
2022/08/22	3	85.73	2	85.20	85.00	1	6,893	0.01%
2022/08/19	3	86.93	40	87.20	87.10	-37	6,903	-0.54%
2022/08/18	6.1	85.15	2.2	86.26	86.90	3.9	6,890	0.06%
2022/08/17	1	84.00	6	85.17	85.30	-5	6,838	-0.07%
2022/08/16	6	84.12	1	84.90	83.60	5	6,825	0.07%
2022/08/15	11.3	85.38	13	85.18	85.20	-1.8	6,797	-0.03%
2022/08/12	51	82.34	2.5	82.41	82.80	48.6	6,669	0.73%
2022/08/11	1	80.50	13.2	80.78	80.30	-12.2	6,549	-0.19%
2022/08/09	3.1	79.23	1	78.50	79.90	2.1	6,553	0.03%
2022/08/08	5.1	79.54	0	0.00	79.70	5.1	6,590	0.08%
2022/08/05	1.3	80.62	0.1	80.90	80.60	1.2	6,588	0.02%
2022/08/04	8.6	80.32	13.1	80.16	79.60	-4.4	6,598	-0.07%
2022/08/03	9.2	92.11	5	92.18	92.30	4.2	6,507	0.06%
2022/08/02	5	92.40	0	0.00	92.20	5	6,427	0.08%
2022/08/01	3	93.10	2	92.35	93.30	1	6,343	0.02%
2022/07/29	8	91.40	1	90.60	91.40	7	6,304	0.11%
2022/07/28	4	91.87	4.1	91.51	90.70	-0.1	6,307	0.00%
2022/07/27	10.5	90.11	15	89.44	91.00	-4.5	6,285	-0.07%
2022/07/26	7.7	90.97	11	92.07	89.80	-3.3	6,222	-0.05%
2022/07/25	5.2	94.58	2	94.55	94.00	3.2	6,130	0.05%
2022/07/22	13.2	96.14	2	96.30	95.30	11.2	6,050	0.19%
2022/07/21	3	96.80	1	97.70	97.90	2	5,927	0.03%
2022/07/20	21	96.69	5.2	96.37	96.80	15.8	5,880	0.27%
2022/07/19	18	93.96	12	94.29	93.80	6	5,812	0.10%
2022/07/18	5	90.46	7.1	90.43	91.80	-2.1	5,674	-0.04%
2022/07/15	2	87.50	0	0.00	87.40	2	5,653	0.04%
2022/07/14	3	86.17	4	86.08	87.40	-1	5,744	-0.02%
2022/07/13	1	85.70	2.1	86.15	86.00	-1.1	5,840	-0.02%
2022/07/12	4	83.75	4	83.85	83.40	0	5,872	0.00%
2022/07/11	3	88.42	0	0.00	87.50	3	5,853	0.05%
2022/07/08	4	88.43	5	88.88	89.30	-1	5,914	-0.02%
2022/07/06	5	87.38	19	87.39	86.00	-14	6,044	-0.23%
2022/07/05	2.1	85.30	10.8	85.83	86.20	-8.7	6,044	-0.14%
2022/07/04	5	82.46	57.4	82.47	83.40	-52.4	6,076	-0.86%
2022/07/01	23.6	83.57	6	82.95	81.50	17.6	6,107	0.29%
2022/06/30	16.2	89.00	0	0.00	88.70	16.2	5,859	0.28%
2022/06/29	14	91.46	5	91.06	92.00	9	5,812	0.15%
2022/06/28	38	93.77	12	94.14	93.00	26	5,798	0.45%
2022/06/27	5	95.10	15.2	95.23	95.30	-10.2	5,842	-0.17%
2022/06/24	10	93.05	10	94.27	94.10	0	5,882	0.00%
2022/06/23	2.1	92.10	3	91.80	92.30	-0.9	5,883	-0.02%
2022/06/22	14.3	95.48	0	0.00	92.10	14.3	5,892	0.24%
2022/06/21	2	95.20	14.7	96.47	96.50	-12.7	5,892	-0.22%
2022/06/20	2.5	94.38	7	94.79	93.90	-4.6	5,958	-0.08%
2022/06/17	2.1	97.78	2	98.00	98.00	0.1	6,056	0.00%
2022/06/16	9.2	99.87	0	0.00	98.80	9.2	6,177	0.15%
2022/06/15	11.5	101.92	1.2	100.25	100.00	10.3	6,163	0.17%
2022/06/14	10	103.10	12	104.50	104.00	-2	6,154	-0.03%
2022/06/13	11	105.77	2	105.75	106.00	9	6,167	0.15%
2022/06/10	7	110.07	0	0.00	109.50	7	6,272	0.11%
2022/06/09	3	114.17	1	114.00	114.00	2	6,453	0.03%
2022/06/08	3	115.50	1	114.50	114.50	2	6,731	0.03%
2022/06/07	0	0.00	4	113.38	114.00	-4	6,811	-0.06%
2022/06/02	3	111.67	2.1	111.76	110.50	0.9	7,007	0.01%
2022/06/01	2.1	112.73	1.1	113.05	112.50	1	7,227	0.01%
2022/05/31	2	112.00	3	113.00	113.00	-1	7,306	-0.01%
2022/05/30	5	113.20	44.8	111.64	112.50	-39.8	7,376	-0.54%
2022/05/27	0	0.00	42.1	107.98	108.00	-42.1	7,348	-0.57%
2022/05/26	6	105.42	1.1	105.57	105.00	4.9	7,523	0.07%
2022/05/25	19.1	105.56	16	106.41	105.50	3.1	7,686	0.04%
2022/05/24	10.2	105.00	1	104.50	104.50	9.2	7,831	0.12%
2022/05/23	10.1	106.76	1	105.50	105.50	9.1	7,936	0.12%
2022/05/20	13.1	107.73	0	0.00	107.00	13.1	8,155	0.16%
2022/05/19	2.1	107.78	0.1	110.00	109.00	2	8,269	0.02%
2022/05/18	1	110.50	35	110.54	110.50	-34	8,338	-0.41%
2022/05/17	0	0.00	1	109.00	108.50	-1	8,414	-0.01%
2022/05/16	1	109.00	0	0.00	107.50	1	8,507	0.01%
2022/05/13	0	0.00	61.1	107.86	108.00	-61.1	8,587	-0.71%
2022/05/12	1.1	105.07	2.1	105.06	105.50	-1	8,662	-0.01%
2022/05/11	6.1	107.09	2	106.00	106.00	4.1	8,893	0.05%
2022/05/10	0.2	108.60	0.2	109.50	110.00	0	8,902	0.00%
2022/05/09	1.1	111.82	0	0.00	110.00	1.1	9,013	0.01%
2022/05/06	11.3	111.57	2	111.50	111.50	9.3	9,231	0.10%
2022/05/05	6.1	115.16	4.1	116.00	114.50	2.1	9,365	0.02%
2022/05/04	11	111.82	20.3	112.52	115.00	-9.3	9,416	-0.10%
2022/05/03	0	109.00	0.2	111.00	111.00	-0.2	9,440	0.00%
2022/04/29	25.1	109.60	1.2	109.28	108.50	23.9	9,485	0.25%
2022/04/28	12	108.38	12.2	109.09	108.00	-0.2	9,529	0.00%
2022/04/27	7.3	105.71	8.1	106.64	107.50	-0.8	9,616	-0.01%
2022/04/26	1	108.50	6.1	109.26	108.50	-5.1	9,599	-0.05%
2022/04/25	7.2	108.22	2	107.50	107.00	5.2	9,596	0.05%
2022/04/22	11.2	112.87	0	0.00	111.50	11.2	9,530	0.12%
2022/04/21	3.2	114.09	0	0.00	113.50	3.2	9,544	0.03%
2022/04/20	20	114.00	30.1	115.00	116.00	-10	9,565	-0.10%
2022/04/19	44.6	113.51	54.1	114.14	113.50	-9.5	9,539	-0.10%
2022/04/18	5	110.62	4	112.13	111.00	1	9,657	0.01%
2022/04/15	9	113.01	3	113.67	112.50	6	9,847	0.06%
2022/04/14	2.1	115.52	1	115.00	114.50	1.1	10,028	0.01%
2022/04/13	36	116.07	0	0.00	116.00	36	10,073	0.36%
2022/04/12	18	116.58	2.3	117.76	117.00	15.7	10,092	0.16%
2022/04/11	20.1	120.75	2	120.25	119.50	18.1	10,188	0.18%
2022/04/08	5.1	121.02	2	122.00	122.50	3.1	10,174	0.03%
2022/04/07	5.6	125.00	7	124.00	122.50	-1.4	10,113	-0.01%
2022/04/06	3.1	127.06	0.1	128.12	127.50	3	10,048	0.03%
2022/04/01	0.1	128.50	0.1	130.50	130.50	0.1	10,021	0.00%
2022/03/31	3.2	129.84	2.1	130.01	130.00	1.1	10,067	0.01%
2022/03/30	7	130.22	0.3	131.70	130.00	6.8	10,111	0.07%
2022/03/29	7	131.64	8	131.69	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	10	130.55	131.50	-10	10,345	-0.10%
2022/03/25	12.2	129.90	19.2	130.74	130.50	-7	10,598	-0.07%
2022/03/24	5	128.20	1	130.00	129.50	4	10,745	0.04%
2022/03/23	4.1	129.52	4.3	129.50	129.00	-0.2	10,883	0.00%
2022/03/22	25.5	126.45	17.2	126.77	128.50	8.3	11,334	0.07%
2022/03/21	19.1	131.48	17	133.03	131.00	2.1	11,369	0.02%
2022/03/18	11.1	128.53	2	130.00	130.50	9.1	11,535	0.08%
2022/03/17	8	130.31	14.1	131.71	130.50	-6	12,011	-0.05%
2022/03/16	21	126.07	22.1	127.43	127.00	-1.1	12,303	-0.01%
2022/03/15	19.3	127.79	5	128.50	126.00	14.3	12,771	0.11%
2022/03/14	31.2	129.90	18	129.94	130.50	13.2	13,145	0.10%
2022/03/11	35.5	133.29	3	132.17	133.00	32.5	13,092	0.25%
2022/03/10	25	139.56	27.1	141.13	138.50	-2.1	13,162	-0.02%
2022/03/09	6.2	135.51	3.1	136.66	136.00	3.1	13,254	0.02%
2022/03/08	8.1	136.56	2	139.00	135.50	6.1	13,304	0.05%
2022/03/07	26.2	140.62	3.1	140.67	139.50	23.2	13,326	0.17%
2022/03/04	5	147.20	6	146.92	148.00	-1	13,289	-0.01%
2022/03/03	18.4	148.42	16.1	149.28	148.50	2.3	13,403	0.02%
2022/03/02	6.1	145.17	6	146.42	146.00	0.1	13,442	0.00%
2022/03/01	31	144.31	54.1	145.50	145.50	-23.1	13,445	-0.17%
2022/02/25	23	140.52	11.1	138.66	140.00	11.9	13,345	0.09%
2022/02/24	18.5	142.05	8.1	141.58	141.00	10.4	13,363	0.08%
2022/02/23	2	145.00	8.1	145.00	148.00	-6.1	13,405	-0.05%
2022/02/22	13.4	140.99	7.1	140.73	140.00	6.3	13,560	0.05%
2022/02/21	15	147.60	1	148.01	147.50	14	13,689	0.10%
2022/02/18	2	150.25	23.2	151.07	152.50	-21.1	13,886	-0.15%
2022/02/17	22.2	151.84	9.1	153.66	152.50	13.1	14,252	0.09%
2022/02/16	4.1	151.73	1	152.00	151.50	3.1	14,789	0.02%
2022/02/15	2.2	150.21	16.1	150.44	149.50	-13.9	15,392	-0.09%
2022/02/14	8	144.88	4	145.25	143.50	4	15,733	0.03%
2022/02/11	27	150.57	9	150.33	148.00	18	16,225	0.11%
2022/02/10	4.1	150.38	2	150.75	150.00	2.1	16,909	0.01%
2022/02/09	7.2	152.23	7.1	152.63	152.50	0.1	17,851	0.00%
2022/02/08	3	150.33	3.1	151.02	152.50	-0.1	18,397	0.00%
2022/02/07	0	0.00	17.2	144.09	146.00	-17.2	18,438	-0.09%
2022/01/26	14	139.28	6	138.51	137.50	8	18,851	0.04%
2022/01/25	1.4	140.86	0.2	140.00	142.00	1.2	19,252	0.01%
2022/01/24	2	135.76	2	139.00	140.00	0	19,863	0.00%
2022/01/21	2	140.00	1	140.00	141.00	1	20,164	0.01%
2022/01/20	15.2	143.22	7	142.07	142.00	8.2	20,174	0.04%
2022/01/19	0	0.00	3	144.00	143.50	-3	20,165	-0.01%
2022/01/18	10	144.55	14	144.21	143.00	-4	20,268	-0.02%
2022/01/17	4.1	140.40	1	141.91	140.50	3.1	20,318	0.02%
2022/01/14	3	136.50	11.3	136.67	138.50	-8.3	20,520	-0.04%
2022/01/13	0.2	140.55	3.2	141.94	139.50	-3	21,100	-0.01%
2022/01/12	3.5	142.77	1.2	144.25	142.00	2.3	21,156	0.01%
2022/01/11	3.3	142.27	4.2	141.86	141.00	-0.9	21,319	0.00%
2022/01/10	13.2	146.46	28	146.36	149.00	-14.9	21,764	-0.07%
2022/01/07	9.2	146.50	2.1	146.57	147.50	7.1	21,736	0.03%
2022/01/06	3.1	154.02	4	155.13	154.50	-1	21,802	0.00%
2022/01/05	2	152.00	10.2	154.33	154.00	-8.2	22,262	-0.04%
2022/01/04	17.2	154.60	3	156.17	152.50	14.2	23,353	0.06%
2022/01/03	2.1	156.00	7.2	156.73	156.50	-5.1	24,034	-0.02%
2021/12/30	5.1	153.01	0	0.00	155.50	5.1	24,047	0.02%
2021/12/29	4	154.62	3	154.33	154.00	1	24,031	0.00%
2021/12/28	1.1	156.50	3	156.83	156.50	-1.9	24,030	-0.01%
2021/12/27	8.1	156.51	6	156.58	155.00	2.1	24,009	0.01%
2021/12/24	4	155.25	6.1	155.49	156.00	-2.1	23,957	-0.01%
2021/12/23	16	155.50	1	156.00	155.00	15	23,949	0.06%
2021/12/22	2	157.25	3	157.33	157.00	-1	23,896	0.00%
2021/12/21	11	151.27	30	153.78	155.00	-19	23,739	-0.08%
2021/12/20	22	156.02	11.3	155.11	153.50	10.8	23,512	0.05%
2021/12/17	13.1	154.50	18	155.06	154.50	-4.9	23,365	-0.02%
2021/12/16	31	159.89	29	160.67	158.00	2	23,232	0.01%
2021/12/15	5.1	152.72	5	152.40	152.50	0.1	22,701	0.00%
2021/12/14	30	153.70	14.1	152.54	151.50	15.9	22,456	0.07%
2021/12/13	33	158.79	40	159.36	160.00	-7	22,105	-0.03%
2021/12/10	15	147.87	16	149.75	152.50	-1	21,555	0.00%
2021/12/09	63.3	146.88	53.1	147.60	148.00	10.2	21,107	0.05%
2021/12/08	6	140.67	33.2	138.92	142.50	-27.2	20,581	-0.13%
2021/12/07	6	132.92	4	134.38	132.50	2	20,071	0.01%
2021/12/06	22	134.43	7	134.36	134.50	15	19,908	0.08%
2021/12/03	9	140.83	17	141.00	141.00	-8	19,687	-0.04%
2021/12/02	23	137.72	13	137.23	136.50	10	19,627	0.05%
2021/12/01	10	136.40	10	137.65	139.00	0	19,526	0.00%
2021/11/30	4	137.00	12	137.50	136.00	-8	19,466	-0.04%
2021/11/29	12.1	129.62	17	131.74	132.00	-4.9	19,444	-0.03%
2021/11/26	6.1	132.92	10	134.75	135.00	-4	19,377	-0.02%
2021/11/25	0	0.00	6	135.25	134.00	-6	19,277	-0.03%
2021/11/24	7.1	133.85	4.2	133.60	134.00	2.9	19,241	0.02%
2021/11/23	7	135.00	9	134.22	134.50	-2	19,141	-0.01%
2021/11/22	13.7	138.69	7.1	138.92	138.00	6.6	18,983	0.03%
2021/11/19	15.1	142.23	17	141.24	141.00	-2	18,878	-0.01%
2021/11/18	26.1	141.63	4	143.63	138.50	22.1	18,774	0.12%
2021/11/17	9.1	138.89	12.2	140.51	143.00	-3.2	18,459	-0.02%
2021/11/16	19	139.84	87.1	139.42	140.50	-68.1	18,248	-0.37%
2021/11/15	43.1	138.29	22.4	138.53	136.00	20.7	17,904	0.12%
2021/11/12	81	134.00	70.3	133.36	135.50	10.7	17,418	0.06%
2021/11/11	43.2	137.65	117.2	140.05	137.00	-74.1	16,805	-0.44%	大賣/
2021/11/10	62.3	138.46	64	138.62	139.00	-1.7	16,617	-0.01%
2021/11/09	58.1	136.90	46.2	136.28	136.50	11.9	16,104	0.07%
2021/11/08	35.3	132.35	28.2	132.06	133.50	7.1	15,262	0.05%
2021/11/05	31	125.15	35.2	124.76	124.00	-4.2	14,409	-0.03%
2021/11/04	7	123.29	50.1	122.24	121.00	-43.1	13,781	-0.31%
2021/11/03	13	121.92	40.1	122.53	123.00	-27.1	13,598	-0.20%
2021/11/02	34	119.66	8.5	120.47	118.50	25.5	13,020	0.20%
2021/11/01	93	117.70	52	118.95	119.50	41	12,583	0.33%
2021/10/29	59.5	110.17	38	111.14	112.50	21.5	11,904	0.18%
2021/10/28	5	107.30	2	108.00	107.50	3	11,594	0.03%
2021/10/27	16	107.47	1	108.00	108.00	15	11,525	0.13%
2021/10/26	14	106.46	8	106.25	105.50	6	11,465	0.05%
2021/10/25	7	104.21	9	104.89	104.00	-2	11,395	-0.02%
2021/10/22	8	106.31	14	105.11	105.00	-6	11,377	-0.05%
2021/10/21	52	111.38	25	112.08	106.50	27	11,294	0.24%
2021/10/20	7.1	109.22	7.1	109.92	110.00	0	10,860	0.00%
2021/10/19	10	108.75	95	108.99	110.00	-85	10,784	-0.79%
2021/10/18	30	110.50	33.1	110.21	107.00	-3.1	10,665	-0.03%
2021/10/15	5	106.50	28.8	106.77	107.00	-23.8	10,137	-0.23%
2021/10/14	25	105.16	31	104.55	104.50	-6	9,964	-0.06%
2021/10/13	8	106.75	38.4	105.26	107.00	-30.4	9,776	-0.31%
2021/10/12	99	103.84	48.1	104.63	105.00	50.9	9,222	0.55%
2021/10/08	37	96.56	125.8	99.01	100.50	-88.8	8,078	-1.10%	大賣/
2021/10/07	1	90.00	36	91.64	91.80	-35	7,290	-0.48%
2021/10/06	6.1	84.56	6	85.00	83.50	0.1	7,296	0.00%
2021/10/05	2	83.80	2	84.05	84.90	0	7,486	0.00%
2021/10/04	0	0.00	1	86.80	84.80	-1	7,591	-0.01%
2021/10/01	4	85.73	3.2	85.95	86.00	0.8	7,741	0.01%
2021/09/30	4.1	85.25	10	85.81	86.80	-5.9	7,810	-0.08%
2021/09/29	26	86.78	6	86.87	86.90	20	7,877	0.25%
2021/09/28	3	89.63	2	90.55	89.70	1	7,928	0.01%
2021/09/27	6	91.12	4	90.85	90.50	2	7,945	0.03%
2021/09/24	8	92.71	5	93.60	92.10	3	7,949	0.04%
2021/09/23	8	92.93	1.1	92.05	93.00	6.9	7,945	0.09%
2021/09/22	8	91.00	9	90.36	91.00	-1	7,995	-0.01%
2021/09/17	2.1	90.76	0	0.00	91.10	2.1	8,137	0.03%
2021/09/16	0	0.00	6	90.82	90.90	-6	8,304	-0.07%
2021/09/15	10	89.00	0	0.00	89.00	10	8,329	0.12%
2021/09/14	2	89.95	3	90.13	90.20	-1	8,458	-0.01%
2021/09/13	2	90.40	2	91.20	90.10	0	8,842	0.00%
2021/09/10	12	89.46	1	90.00	90.30	11	9,126	0.12%
2021/09/09	7	87.93	18	89.09	89.90	-11	9,546	-0.12%
2021/09/08	12	88.15	0	0.00	87.70	12	9,669	0.12%
2021/09/07	4	91.95	12	92.43	91.30	-8	9,625	-0.08%
2021/09/06	3	91.53	4	91.50	90.70	-1	9,556	-0.01%
2021/09/03	3	89.50	45	90.16	90.20	-42	9,531	-0.44%
2021/09/02	10	90.97	4	89.50	88.80	6	9,559	0.06%
2021/09/01	4	90.08	37.1	88.76	91.50	-33.1	9,567	-0.35%
2021/08/31	2	86.35	30	86.25	87.80	-28	9,523	-0.29%
2021/08/30	17.2	85.50	7	85.41	85.30	10.2	9,551	0.11%
2021/08/27	41	86.19	2	86.35	86.30	39	9,540	0.41%
2021/08/26	12	86.43	1	86.10	86.00	11	9,584	0.11%
2021/08/25	14	85.55	18	86.48	87.20	-4	9,663	-0.04%
2021/08/24	9	86.27	24.1	87.52	86.20	-15.1	9,735	-0.15%
2021/08/23	8	83.19	2	83.50	83.20	6	9,652	0.06%
2021/08/20	17	81.77	12	82.13	81.50	5	9,748	0.05%
2021/08/19	4.5	83.51	10	83.38	83.10	-5.6	9,724	-0.06%
2021/08/18	5.1	83.92	3.1	85.24	86.40	2.1	9,819	0.02%
2021/08/17	42.1	87.78	17	87.18	85.60	25.1	10,014	0.25%
2021/08/16	36.2	88.87	22.3	88.23	88.10	13.8	10,070	0.14%
2021/08/13	10.1	92.30	20	92.50	92.50	-9.9	10,272	-0.10%
2021/08/12	1.6	91.02	4	91.80	94.60	-2.4	10,641	-0.02%
2021/08/11	34.4	94.52	12	94.41	92.80	22.4	10,843	0.21%
2021/08/10	25.1	97.72	5	97.30	97.60	20.1	11,111	0.18%
2021/08/09	3	99.47	72	100.02	99.10	-69	11,543	-0.60%
2021/08/06	6.1	97.09	6	97.80	97.90	0.1	11,848	0.00%
2021/08/05	47.4	97.32	1.5	97.97	97.20	45.9	12,496	0.37%
2021/08/04	4	98.88	3.5	99.27	99.30	0.5	12,478	0.00%
2021/08/03	14	98.70	3	98.53	98.50	11	12,714	0.09%
2021/08/02	29	99.43	0	0.00	99.50	29	13,015	0.22%
2021/07/30	11.1	99.98	13	99.42	100.00	-2	13,181	-0.01%
2021/07/29	23.1	99.63	6	101.58	98.80	17.1	13,315	0.13%
2021/07/28	29	100.57	27	99.86	99.50	2	13,431	0.01%
2021/07/27	35.8	102.08	25.4	104.13	101.00	10.5	13,611	0.08%
2021/07/26	3	102.33	47.2	99.31	101.00	-44.2	13,723	-0.32%
2021/07/23	27	97.19	2	98.20	97.00	25	13,571	0.18%
2021/07/22	16.2	97.84	23	99.23	97.30	-6.8	13,652	-0.05%
2021/07/21	15.1	96.75	3	97.33	96.10	12.1	13,730	0.09%
2021/07/20	11.1	99.40	5.7	100.22	98.90	5.4	13,774	0.04%
2021/07/19	4	100.05	50.5	99.87	100.00	-46.5	13,920	-0.33%
2021/07/16	8	97.86	0	0.00	97.80	8	13,929	0.06%
2021/07/15	11.1	97.33	5	96.36	97.40	6.1	13,973	0.04%
2021/07/14	15.5	96.58	3.1	96.08	95.30	12.4	14,038	0.09%
2021/07/13	32	97.91	37	98.35	97.20	-5	14,178	-0.04%
2021/07/12	32.1	98.18	5	98.21	97.60	27.1	14,447	0.19%
2021/07/09	38.1	101.71	11.1	101.92	101.00	27	14,393	0.19%
2021/07/08	53	106.40	0	0.00	105.50	53	14,472	0.37%
2021/07/07	22.7	112.14	8	112.44	113.00	14.7	14,399	0.10%
2021/07/06	48.3	112.95	63	111.98	112.50	-14.7	14,384	-0.10%
2021/07/05	5	111.20	125.2	111.44	111.50	-120.2	14,430	-0.83%	大賣/鉅額交易
2021/07/02	3	106.50	10.3	106.52	107.00	-7.3	14,340	-0.05%
2021/07/01	8	106.75	4	107.01	107.00	4	14,338	0.03%
2021/06/30	4.1	106.76	1	107.00	107.50	3.1	14,348	0.02%
2021/06/29	42	107.77	2	107.75	106.50	40	14,334	0.28%
2021/06/28	36.2	106.21	40	107.44	110.00	-3.9	14,388	-0.03%
2021/06/25	33.2	110.51	15	109.87	108.50	18.2	14,245	0.13%
2021/06/24	20.1	111.60	5	111.70	112.00	15.1	14,121	0.11%
2021/06/23	52	111.38	3	111.83	110.50	49	14,188	0.35%
2021/06/22	64	114.39	5.3	113.32	111.00	58.7	14,126	0.42%
2021/06/21	54.1	120.44	19	119.26	118.00	35.1	13,793	0.25%
2021/06/18	32.1	121.88	19.5	122.81	125.00	12.6	13,541	0.09%
2021/06/17	2.1	112.50	27	114.76	116.00	-24.9	13,286	-0.19%
2021/06/16	7	112.50	10	112.85	112.00	-3	13,203	-0.02%
2021/06/15	13.2	111.94	11.5	113.80	112.50	1.7	13,380	0.01%
2021/06/11	20	111.20	19	112.26	111.00	1	13,419	0.01%
2021/06/10	11	114.32	7	114.00	114.00	4	13,623	0.03%
2021/06/09	18	113.50	29	113.93	113.50	-11	13,743	-0.08%
2021/06/08	29.6	111.68	9	112.22	110.50	20.6	13,739	0.15%
2021/06/07	8	108.50	3	109.33	111.50	5	13,982	0.04%
2021/06/04	7	112.43	3	113.33	112.00	4	14,326	0.03%
2021/06/03	1	111.50	5	113.20	114.00	-4	14,526	-0.03%
2021/06/02	3	112.00	12	110.50	110.00	-9	14,698	-0.06%
2021/06/01	38	114.74	36.1	114.34	113.50	2	14,626	0.01%
2021/05/31	17	109.15	18	109.22	110.00	-1	14,522	-0.01%
2021/05/28	2	109.00	9.4	108.13	108.00	-7.4	14,490	-0.05%
2021/05/27	3	105.67	12	105.29	105.00	-9	14,401	-0.06%
2021/05/26	18	103.92	4	105.13	103.00	14	14,398	0.10%
2021/05/25	10.1	102.71	22.1	104.44	106.00	-12.1	14,306	-0.08%
2021/05/24	11.1	97.31	10	97.64	99.10	1.1	14,150	0.01%
2021/05/21	40.3	98.96	27	98.41	99.60	13.3	14,500	0.09%
2021/05/20	48.6	102.97	9	104.33	102.00	39.6	14,231	0.28%
2021/05/19	10	116.10	6	115.42	113.00	4	13,924	0.03%
2021/05/18	21	110.50	22	112.48	115.00	-1	13,880	-0.01%
2021/05/17	23	106.20	31	106.15	106.50	-8	13,825	-0.06%
2021/05/14	13	102.48	13	103.00	100.00	0	13,398	0.00%
2021/05/13	15.5	96.15	62	94.18	97.20	-46.5	13,010	-0.36%
2021/05/12	0	0.00	1	104.00	104.00	-1	12,347	-0.01%
2021/05/11	16	116.91	3	115.50	115.50	13	12,296	0.11%
2021/05/10	9	126.78	7	127.71	128.00	2	12,100	0.02%
2021/05/07	2	119.25	4.1	122.06	122.00	-2.1	11,789	-0.02%
2021/05/06	23	118.65	0	0.00	120.00	23	11,685	0.20%
2021/05/05	3	124.83	4	124.13	123.50	-1	11,554	-0.01%
2021/05/04	28	123.54	23	123.74	121.50	5	11,406	0.04%
2021/05/03	25.2	129.34	36.3	130.04	125.00	-11.1	11,245	-0.10%
2021/04/29	40	122.50	11	120.27	123.00	29	11,012	0.26%
2021/04/28	4	120.63	13	120.27	120.50	-9	10,953	-0.08%
2021/04/27	1	120.99	6.6	119.35	119.00	-5.5	10,947	-0.05%
2021/04/26	2.3	112.52	3	113.83	117.00	-0.7	10,762	-0.01%
2021/04/23	2	107.25	4	109.50	111.00	-2	10,613	-0.02%
2021/04/22	2	105.00	1	107.00	104.00	1	10,485	0.01%
2021/04/21	3	106.50	3.2	108.16	106.50	-0.2	10,433	0.00%
2021/04/20	24	108.00	3	107.33	108.00	21	10,536	0.20%
2021/04/19	5.5	109.50	27	109.70	110.00	-21.5	10,499	-0.20%
2021/04/16	2	115.49	9	115.67	115.50	-7	10,319	-0.07%
2021/04/15	10.1	109.03	23	106.78	108.00	-12.9	10,045	-0.13%
2021/04/14	7	104.00	5	104.10	107.50	2	9,963	0.02%
2021/04/13	2	103.50	4	102.00	101.50	-2	9,837	-0.02%
2021/04/12	0	0.00	2	104.00	104.00	-2	9,844	-0.02%
2021/04/09	23	101.91	3	101.33	102.00	20	9,781	0.20%
2021/04/08	5	99.72	0	0.00	98.80	5	9,660	0.05%
2021/04/07	5	99.60	1	100.00	100.50	4	9,626	0.04%
2021/04/06	20	99.60	8	99.63	99.60	12	9,614	0.12%
2021/04/01	7	98.73	5	99.36	98.60	2	9,580	0.02%
2021/03/31	5	98.44	8	99.13	99.80	-3	9,513	-0.03%
2021/03/30	5	96.90	1	97.00	96.80	4	9,388	0.04%
2021/03/29	0	0.00	1	97.80	97.50	-1	9,386	-0.01%
2021/03/26	2	96.15	6.6	96.11	97.30	-4.6	9,390	-0.05%
2021/03/25	4	94.63	12	94.40	94.80	-8	9,360	-0.09%
2021/03/24	16	97.49	12	97.03	95.80	4	9,397	0.04%
2021/03/23	8	95.69	4	96.03	96.70	4	9,391	0.04%
2021/03/22	2	98.05	1	96.90	97.10	1	9,377	0.01%
2021/03/19	2.1	96.24	2	96.55	96.80	0.1	9,286	0.00%
2021/03/18	3	96.90	16	97.51	96.20	-13	9,267	-0.14%
2021/03/17	6	94.47	0	0.00	93.70	6	9,111	0.07%
2021/03/16	18	94.15	24	94.40	95.50	-6	9,134	-0.07%
2021/03/15	19	95.33	65	95.00	94.70	-46	9,070	-0.51%
2021/03/12	2	93.90	11	94.35	93.50	-9	9,105	-0.10%
2021/03/11	13	95.29	8	95.24	95.80	5	9,014	0.06%
2021/03/10	24	90.38	33.2	92.54	92.40	-9.2	8,729	-0.11%
2021/03/09	60	90.41	27	89.76	90.60	33	8,454	0.39%
2021/03/08	18	88.22	26.2	88.27	87.40	-8.2	8,222	-0.10%
2021/03/05	2	84.70	5	85.40	85.40	-3	8,024	-0.04%
2021/03/04	2	84.90	3	85.67	85.00	-1	8,003	-0.01%
2021/03/03	9	84.66	0	85.00	84.60	9	8,022	0.11%
2021/03/02	3	86.10	2.2	87.45	85.30	0.8	7,980	0.01%
2021/02/26	15	87.24	1	86.30	87.00	14	7,937	0.18%
2021/02/25	12	88.19	5	87.56	88.00	7	7,912	0.09%
2021/02/24	15	89.40	13	89.06	88.20	2	8,013	0.02%
2021/02/23	80.4	90.02	109	91.02	90.20	-28.6	8,056	-0.35%	大賣/
2021/02/22	2	86.70	7	87.34	87.80	-5	7,612	-0.07%
2021/02/19	2	84.90	71	84.99	85.00	-69	7,414	-0.93%
2021/02/18	9	84.61	7	84.61	85.30	2	7,308	0.03%
2021/02/17	4	84.05	22	83.79	85.10	-18	7,090	-0.25%
2021/02/05	3.2	78.82	1	79.10	79.10	2.2	6,712	0.03%
2021/02/04	1	77.50	0	0.00	77.00	1	6,653	0.02%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	78.00	78.10	-1	6,707	-0.01%
2021/02/01	13	76.83	0	0.00	77.20	13	6,705	0.19%
2021/01/29	0	0.00	4	79.98	78.90	-4	6,681	-0.06%
2021/01/28	31	79.59	1	81.00	78.90	30	6,647	0.45%
2021/01/27	1	79.80	1	80.50	80.20	0	6,585	0.00%
2021/01/26	1	80.70	2	79.80	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	38	80.38	80.60	-38	6,531	-0.58%
2021/01/22	0	0.00	14	77.48	78.60	-14	6,476	-0.22%
2021/01/21	7	75.74	5	75.84	76.10	2	6,645	0.03%
2021/01/20	13	77.05	2	77.45	76.00	11	7,126	0.15%
2021/01/19	1	79.50	1	79.40	79.70	0	6,990	0.00%
2021/01/18	9	79.14	3	79.37	79.00	6	7,009	0.09%
2021/01/15	10	80.34	9	79.73	79.90	1	6,970	0.01%
2021/01/14	19	80.93	22	80.89	80.60	-3	6,955	-0.04%
2021/01/13	7	80.57	12	80.15	81.30	-5	6,921	-0.07%
2021/01/12	0	0.00	2	79.20	79.00	-2	6,807	-0.03%
2021/01/08	2	78.80	7	78.84	79.10	-5	6,695	-0.07%
2021/01/07	3	77.10	2	77.90	78.20	1	6,626	0.02%
2021/01/06	2	78.60	0	0.00	77.80	2	6,613	0.03%
2021/01/05	0	0.00	1	79.30	78.90	-1	6,566	-0.02%
2021/01/04	0	0.00	1	78.70	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	1	78.30	77.80	-1	6,519	-0.02%
2020/12/30	1	77.40	0	0.00	77.90	1	6,474	0.02%
2020/12/28	0	0.00	5	77.80	77.60	-5	6,546	-0.08%
2020/12/23	2	77.00	0	0.00	76.30	2	6,908	0.03%
2020/12/22	10	76.88	5	77.72	76.60	5	7,019	0.07%
2020/12/21	1	78.90	1	79.70	78.50	0	7,021	0.00%
2020/12/18	2	80.20	4	80.73	80.40	-2	6,925	-0.03%
2020/12/17	0	0.00	0.1	79.60	79.60	-0.1	6,819	0.00%
2020/12/16	5	78.26	25	78.56	78.80	-20	6,773	-0.30%
2020/12/15	60	77.60	0	0.00	77.60	60	6,734	0.89%
2020/12/14	1	77.80	5	77.06	77.10	-4	6,662	-0.06%
2020/12/11	13	76.75	5	77.06	76.90	8	6,681	0.12%
2020/12/10	3	78.37	2	80.45	78.30	1	6,647	0.02%
2020/12/09	6	79.63	2	80.10	80.00	4	6,642	0.06%
2020/12/08	5	82.60	7.4	82.78	81.80	-2.4	6,544	-0.04%
2020/12/07	3	79.70	3.1	79.86	81.10	-0.1	6,359	0.00%
2020/12/04	3.1	79.70	0	80.60	80.10	3.1	6,429	0.05%
2020/12/03	3.3	81.14	6.1	80.43	80.60	-2.8	6,484	-0.04%
2020/12/02	1	79.20	1	79.10	78.90	0	6,501	0.00%
2020/12/01	4	78.45	2	78.00	78.80	2	6,622	0.03%
2020/11/30	1	79.00	1	78.50	78.50	0	6,923	0.00%
2020/11/27	2	79.00	3	79.50	79.50	-1	7,176	-0.01%
2020/11/26	0	78.40	0	0.00	78.40	0	7,174	0.00%
2020/11/25	5	78.70	8	79.11	78.50	-3	7,231	-0.04%
2020/11/24	8	79.21	3	78.60	78.10	5	7,298	0.07%
2020/11/23	3	80.53	2	80.10	79.90	1	7,265	0.01%
2020/11/20	2	79.15	13	78.19	79.50	-11	7,224	-0.15%
2020/11/19	2	76.50	5	77.00	75.60	-3	7,241	-0.04%
2020/11/17	0	0.00	2.6	74.97	74.70	-2.6	7,387	-0.04%
2020/11/13	1	73.50	3	73.50	73.60	-2	7,980	-0.03%
2020/11/12	10	73.00	2	73.20	73.00	8	8,477	0.09%
2020/11/11	0	0.00	3	73.60	73.10	-3	8,871	-0.03%
2020/11/10	10.1	72.51	0	0.00	72.60	10.1	9,046	0.11%
2020/11/09	0	73.70	12	73.70	73.80	-12	9,208	-0.13%
2020/11/06	6	72.70	5	73.10	72.70	1	9,255	0.01%
2020/11/05	2	72.55	2	72.60	72.00	0	9,277	0.00%
2020/11/04	2	71.30	2	71.70	71.90	0	9,350	0.00%
2020/11/02	0	0.00	1	72.00	71.70	-1	9,475	-0.01%
2020/10/30	5.2	71.67	1	71.80	71.80	4.2	9,541	0.04%
2020/10/29	10.4	70.68	3	70.07	71.30	7.4	9,498	0.08%
2020/10/28	47	74.15	1	72.00	71.90	46	9,376	0.49%
2020/10/27	0	0.00	0.1	80.00	79.80	-0.1	8,963	0.00%
2020/10/21	2	79.10	2	79.40	78.70	0	9,496	0.00%
2020/10/20	0	0.00	5	79.24	79.40	-5	10,003	-0.05%
2020/10/19	0	0.00	3	77.40	77.90	-3	10,231	-0.03%
2020/10/16	4	76.35	0	0.00	76.00	4	10,291	0.04%
2020/10/15	3.2	77.66	1	78.30	77.50	2.2	10,417	0.02%
2020/10/14	0	0.00	17	78.08	79.00	-17	10,478	-0.16%
2020/10/12	6	75.98	0	0.00	76.00	6	10,497	0.06%
2020/10/08	16	77.75	1	78.20	77.20	15	10,629	0.14%
2020/10/06	4	76.28	2	76.60	76.70	2	11,080	0.02%
2020/10/05	0	0.00	9	76.88	77.30	-9	11,190	-0.08%
2020/09/30	8	75.55	0.1	75.80	75.50	7.9	11,254	0.07%
2020/09/29	10.2	76.74	3	76.67	76.30	7.2	11,275	0.06%
2020/09/28	1	79.80	10	79.28	80.60	-9	11,179	-0.08%
2020/09/25	7	74.80	5	76.28	75.40	2	11,178	0.02%
2020/09/24	2	77.55	10	79.80	77.60	-8	11,240	-0.07%
2020/09/23	0	0.00	1	81.50	81.10	-1	11,329	-0.01%
2020/09/22	1	81.00	1	81.00	80.80	0	11,511	0.00%
2020/09/21	0	0.00	1	83.10	82.10	-1	11,596	-0.01%
2020/09/18	6	81.95	5	82.02	82.30	1	11,651	0.01%
2020/09/17	10	81.30	0	0.00	81.30	10	11,768	0.08%
2020/09/16	0	0.00	10	82.40	80.90	-10	11,997	-0.08%
2020/09/14	5	81.12	21	81.40	80.60	-16	12,192	-0.13%
2020/09/11	2	79.05	5	78.28	79.20	-3	12,108	-0.02%
2020/09/10	7	78.71	1	79.70	77.60	6	12,109	0.05%
2020/09/09	12	78.29	12	78.88	79.10	0	12,167	0.00%
2020/09/08	8	77.66	2	78.40	77.60	6	12,117	0.05%
2020/09/07	20	80.19	4.5	79.52	79.10	15.5	12,086	0.13%
2020/09/04	14	82.75	1	83.20	82.80	13	12,063	0.11%
2020/09/03	31	85.81	48	85.86	85.10	-17	12,021	-0.14%
2020/09/02	24	83.16	2	84.60	82.60	22	11,870	0.19%
2020/09/01	5	86.60	4	86.00	85.70	1	12,056	0.01%
2020/08/31	9	85.64	1	87.40	84.90	8	12,498	0.06%
2020/08/28	5	86.80	5	87.22	86.20	0	12,528	0.00%
2020/08/27	1	89.70	9	89.33	89.70	-8	12,491	-0.06%
2020/08/26	31	89.39	2	89.15	88.30	29	12,498	0.23%
2020/08/25	5	89.68	18	90.46	91.50	-13	12,417	-0.10%
2020/08/24	2	85.35	2	85.80	86.60	0	12,271	0.00%
2020/08/21	8	85.68	7	85.49	85.30	1	12,308	0.01%
2020/08/20	12	84.47	12	84.84	83.50	0	12,342	0.00%
2020/08/19	26	90.60	18	90.72	88.80	8	12,143	0.07%
2020/08/18	19	89.18	17	91.25	91.40	2	11,859	0.02%
2020/08/17	24	88.76	18	88.21	86.50	6	11,437	0.05%
2020/08/14	7	84.34	7	86.00	85.50	0	11,215	0.00%
2020/08/13	1	84.40	3	82.47	84.00	-2	11,144	-0.02%
2020/08/12	1	80.40	3	80.30	79.90	-2	11,150	-0.02%
2020/08/11	0	0.00	1	82.30	82.00	-1	11,431	-0.01%
2020/08/10	6	80.17	4	80.00	80.10	2	11,944	0.02%
2020/08/07	0	82.40	1	84.20	82.40	-1	12,239	-0.01%
2020/08/06	2	82.70	1	84.80	82.50	1	12,885	0.01%
2020/08/05	1	84.80	1	85.50	85.50	0	13,069	0.00%
2020/08/04	0	0.00	1	84.20	84.60	-1	13,077	-0.01%
2020/08/03	1	81.50	2.2	82.53	82.50	-1.2	13,113	-0.01%
2020/07/31	3.2	84.50	1	84.00	84.00	2.2	13,029	0.02%
2020/07/30	1	85.00	3	85.77	86.50	-2	12,979	-0.02%
2020/07/29	8	85.71	7	86.86	83.60	1	12,920	0.01%
2020/07/28	1	85.70	7	83.89	84.40	-6	12,794	-0.05%
2020/07/27	12	84.99	9	83.62	84.70	3	12,699	0.02%
2020/07/24	7	82.04	6	84.98	82.40	1	12,506	0.01%
2020/07/23	1	79.20	4	79.05	78.70	-3	12,017	-0.02%
2020/07/22	0	0.00	12	74.71	75.30	-12	11,727	-0.10%
2020/07/21	10	74.00	12	75.69	74.40	-2	11,633	-0.02%
2020/07/20	1	72.60	1	73.90	73.90	0	11,496	0.00%
2020/07/17	0	0.00	5	73.18	73.20	-5	11,448	-0.04%
2020/07/16	4	71.88	1	73.30	72.10	3	11,417	0.03%
2020/07/15	7	71.81	12	72.23	72.00	-5	11,392	-0.04%
2020/07/14	17	74.12	7	74.31	73.70	10	11,340	0.09%
2020/07/13	23	74.81	21	74.43	72.10	2	11,228	0.02%
2020/07/10	2	71.60	16	72.25	72.00	-14	11,055	-0.13%
2020/07/09	1.5	70.95	2	70.90	70.80	-0.6	11,008	0.00%
2020/07/08	8.1	70.95	0	0.00	71.40	8.1	10,907	0.07%
2020/07/07	1	71.70	1	70.70	70.50	0	10,759	0.00%
2020/07/06	3	71.33	0	0.00	71.70	3	10,716	0.03%
2020/07/03	1	70.30	21	70.34	70.30	-20	10,669	-0.19%
2020/07/02	2	68.95	0	0.00	69.30	2	10,545	0.02%
2020/07/01	2	67.15	3	68.20	68.10	-1	10,512	-0.01%
2020/06/30	1	65.10	2	66.30	65.50	-1	10,615	-0.01%
2020/06/29	0	0.00	2	65.40	66.00	-2	10,749	-0.02%
2020/06/24	6	65.58	2	66.30	65.40	4	10,793	0.04%
2020/06/23	22	65.77	19	66.31	66.90	3	10,835	0.03%
2020/06/22	5	65.10	70	65.08	65.10	-65	10,675	-0.61%
2020/06/19	37	63.65	2	63.70	63.00	35	10,546	0.33%
2020/06/18	23	64.67	3	64.67	64.80	20	10,482	0.19%
2020/06/17	10	64.34	1	64.20	64.50	9	10,439	0.09%
2020/06/16	2	64.60	22	64.38	64.90	-20	10,415	-0.19%
2020/06/15	8	62.51	2	62.70	62.30	6	10,383	0.06%
2020/06/12	7	61.67	5	61.08	63.00	2	10,376	0.02%
2020/06/11	24	62.33	25	62.69	61.70	-1	10,349	-0.01%
2020/06/09	14	64.01	6	63.73	63.50	8	10,246	0.08%
2020/06/08	29	67.43	14	65.78	64.30	15	10,178	0.15%
2020/06/05	24	67.68	42	67.32	69.10	-18	9,742	-0.18%
2020/06/04	2	63.05	11	63.04	62.90	-9	9,343	-0.10%
2020/06/02	3	61.23	4	61.18	61.80	-1	9,274	-0.01%
2020/06/01	0	0.00	2	61.20	61.60	-2	9,252	-0.02%
2020/05/29	7	59.96	1.1	60.41	59.00	5.9	9,246	0.06%
2020/05/28	4	60.20	7	60.09	59.60	-3	9,175	-0.03%
2020/05/27	13	61.94	3	61.17	61.30	10	9,125	0.11%
2020/05/26	0	0.00	3	62.97	63.50	-3	9,047	-0.03%
2020/05/25	3.1	62.13	18	62.88	63.10	-14.9	9,010	-0.17%
2020/05/22	10	62.50	1	61.70	61.40	9	8,966	0.10%
2020/05/21	7	63.60	19	63.62	63.50	-12	8,986	-0.13%
2020/05/20	29	62.87	8	62.51	62.60	21	9,153	0.23%
2020/05/19	22	63.35	12.2	63.63	62.60	9.8	9,248	0.11%
2020/05/18	26	61.67	36	62.03	62.00	-10	9,321	-0.11%
2020/05/15	33	61.88	28	61.99	62.40	5	9,073	0.06%
2020/05/14	14	60.13	22	59.71	58.90	-8	8,670	-0.09%
2020/05/13	37	59.33	43	59.13	59.50	-6	8,548	-0.07%
2020/05/12	7	55.01	8	55.23	55.80	-1	8,300	-0.01%
2020/05/11	0	0.00	1	53.20	53.10	-1	8,239	-0.01%
2020/05/08	8	51.83	1	52.20	52.00	7	8,525	0.08%
2020/05/06	6	50.47	1	50.50	50.30	5	8,852	0.06%
2020/05/04	2	51.40	0	0.00	51.20	2	8,888	0.02%
2020/04/30	1	52.00	3	52.10	52.00	-2	8,884	-0.02%
2020/04/29	7	51.63	1	52.20	51.80	6	8,872	0.07%
2020/04/28	1	51.90	1	52.10	52.20	0	8,850	0.00%
2020/04/27	0	0.00	10	52.80	52.90	-10	8,901	-0.11%
2020/04/24	11	52.28	6	52.23	52.10	5	8,996	0.06%
2020/04/22	5	51.40	4	51.20	51.70	1	9,145	0.01%
2020/04/21	2	53.35	1	53.30	52.10	1	9,078	0.01%
2020/04/20	2	54.30	3	54.30	54.50	-1	9,017	-0.01%
2020/04/17	1	55.10	41	54.94	53.20	-40	8,961	-0.45%
2020/04/16	0	0.00	5	54.30	54.00	-5	8,864	-0.06%
2020/04/15	14	53.71	12	53.64	54.00	2	8,778	0.02%
2020/04/14	1	52.80	8	52.68	53.00	-7	8,667	-0.08%
2020/04/13	0	0.00	1	51.30	50.50	-1	8,559	-0.01%
2020/04/10	0	0.00	2	50.50	50.90	-2	8,574	-0.02%
2020/04/09	1	50.50	3	51.53	50.50	-2	8,580	-0.02%
2020/04/07	6	52.20	22	52.20	51.70	-16	8,548	-0.19%
2020/04/06	4	51.78	0	0.00	52.40	4	8,511	0.05%
2020/04/01	3	52.33	10	52.40	52.50	-7	8,404	-0.08%
2020/03/31	1	47.45	3.2	50.62	51.00	-2.2	8,180	-0.03%
2020/03/27	0	0.00	52	46.77	46.85	-52	7,876	-0.66%
2020/03/26	18	42.92	8	44.41	44.20	10	7,753	0.13%
2020/03/25	8	43.60	10	42.50	43.60	-2	7,689	-0.03%
2020/03/23	6	38.61	0	0.00	38.25	6	7,848	0.08%
2020/03/20	2	40.50	0	0.00	40.50	2	7,849	0.03%
2020/03/19	2	38.60	0	0.00	38.15	2	7,824	0.03%
2020/03/17	3	42.73	0	0.00	42.60	3	7,660	0.04%
2020/03/16	12	44.30	0	0.00	43.75	12	7,611	0.16%
2020/03/13	5	44.58	4	43.70	45.00	1	7,560	0.01%
2020/03/12	4.2	48.21	1.2	47.48	47.55	3	7,448	0.04%
2020/03/11	11	49.48	1	50.10	49.40	10	7,319	0.14%
2020/03/10	4	49.21	0	0.00	49.60	4	7,263	0.06%
2020/03/09	0	0.00	9	51.09	50.10	-9	7,117	-0.13%
2020/03/06	5	52.70	0	0.00	52.60	5	7,020	0.07%
2020/03/04	0	0.00	59	51.30	51.90	-59	6,967	-0.85%
2020/03/03	4	52.30	0	0.00	52.60	4	6,897	0.06%
2020/03/02	0	52.20	0	0.00	52.20	0	6,841	0.00%
2020/02/27	18	53.13	2	53.00	52.10	16	6,759	0.24%
2020/02/26	33	54.01	0	0.00	53.90	33	6,686	0.49%
2020/02/25	5	54.68	0	0.00	54.40	5	6,672	0.07%
2020/02/24	2	55.00	6	54.10	55.30	-4	6,702	-0.06%
2020/02/21	31	55.68	0	0.00	54.90	31	6,633	0.47%
2020/02/20	41	56.98	10	57.61	58.00	31	6,321	0.49%
2020/02/19	12	58.83	10	58.70	57.70	2	6,154	0.03%
2020/02/18	2	59.00	8	58.54	58.30	-6	6,006	-0.10%
2020/02/17	16	59.08	7	58.91	58.70	9	5,922	0.15%
2020/02/14	20	58.61	19	58.77	58.90	1	5,789	0.02%
2020/02/13	13	57.86	19	58.42	59.00	-6	5,527	-0.11%
2020/02/12	7	56.44	11	56.01	56.00	-4	5,085	-0.08%
2020/02/11	19	55.41	11	54.85	55.80	8	4,882	0.16%
2020/02/10	9	53.30	25	53.46	54.30	-16	4,523	-0.35%
2020/02/07	6	52.10	2	52.20	51.90	4	4,220	0.09%
2020/02/06	2	52.30	3	52.10	52.20	-1	4,323	-0.02%
2020/02/04	0	0.00	133	50.90	50.90	-133	4,316	-3.08%	大賣/鉅額交易
2020/01/31	1	51.20	4	51.10	51.20	-3	4,330	-0.07%
2020/01/30	1	50.30	9	50.66	50.80	-8	4,358	-0.18%
2020/01/20	5	52.46	13	52.24	52.20	-8	4,395	-0.18%
2020/01/17	0	0.00	31	51.73	51.90	-31	4,311	-0.72%
2020/01/16	0	0.00	1	51.50	51.20	-1	4,218	-0.02%
2020/01/14	6	50.60	0	0.00	50.60	6	4,289	0.14%
2020/01/13	10	50.53	1	50.70	50.60	9	4,324	0.21%
2020/01/10	0	0.00	3	50.77	50.40	-3	4,370	-0.07%
2020/01/09	2	50.20	1	50.30	50.20	1	4,397	0.02%
2020/01/08	1	50.00	7	50.40	50.30	-6	4,419	-0.14%
2020/01/07	22	49.90	0	0.00	49.60	22	4,413	0.50%
2020/01/06	56	49.90	0	0.00	50.00	56	4,421	1.27%
2020/01/03	60	50.12	2	50.40	50.20	58	4,428	1.31%
2020/01/02	4	50.08	0	0.00	50.00	4	4,433	0.09%
2019/12/31	9	49.73	5	49.80	49.70	4	4,409	0.09%
2019/12/30	5	50.04	0	0.00	50.10	5	4,382	0.11%
2019/12/27	2	50.60	2	50.55	50.50	0	4,349	0.00%
2019/12/26	11	50.80	1	51.00	50.70	10	4,383	0.23%
2019/12/24	20	50.83	0	0.00	50.80	20	4,499	0.44%
2019/12/23	2	50.90	0	0.00	50.90	2	4,519	0.04%
2019/12/20	1	52.00	1	52.40	52.00	0	4,684	0.00%
2019/12/19	8	52.86	5	53.00	52.40	3	4,869	0.06%
2019/12/18	2	52.80	33	52.13	52.70	-31	4,889	-0.63%
2019/12/16	5	50.90	2	51.10	51.20	3	4,757	0.06%
2019/12/13	3	51.30	0	0.00	51.10	3	4,738	0.06%
2019/12/12	5	50.90	0	0.00	50.80	5	4,715	0.11%
2019/12/11	1	50.80	2	50.95	50.80	-1	4,746	-0.02%
2019/12/06	3	50.50	0	0.00	50.50	3	4,915	0.06%
2019/12/02	0	50.60	0	0.00	50.70	0	5,346	0.00%
2019/11/29	2	50.50	0	0.00	50.30	2	5,368	0.04%
2019/11/28	9	50.80	0	0.00	50.80	9	5,511	0.16%
2019/11/27	0	0.00	5	51.70	51.30	-5	5,545	-0.09%
2019/11/25	1	51.50	0	0.00	51.40	1	5,592	0.02%
2019/11/22	5	51.96	0	0.00	52.00	5	5,657	0.09%
2019/11/21	4	51.80	5	51.82	51.80	-1	5,816	-0.02%
2019/11/20	1	51.10	3	51.03	51.10	-2	5,795	-0.03%
2019/11/19	2	50.50	3	50.60	50.80	-1	5,872	-0.02%
2019/11/18	2	50.00	0	0.00	50.40	2	6,032	0.03%
2019/11/14	3	49.30	0	0.00	49.40	3	6,653	0.05%
2019/11/13	12	50.25	2	50.40	49.95	10	6,828	0.15%
2019/11/11	3	51.10	1	51.20	51.30	2	7,085	0.03%
2019/11/08	3	51.37	0	0.00	51.20	3	7,213	0.04%
2019/11/07	0	0.00	1	51.40	51.10	-1	7,432	-0.01%
2019/11/06	8	51.83	5	51.90	51.90	3	7,483	0.04%
2019/11/05	6	52.82	2	53.00	52.60	4	7,449	0.05%
2019/11/04	0	0.00	7	52.13	52.30	-7	7,357	-0.10%
2019/11/01	2	50.80	2	51.20	51.20	0	7,285	0.00%
2019/10/30	17	51.19	3	51.40	50.70	14	7,389	0.19%
2019/10/29	3	51.53	0	0.00	51.50	3	7,347	0.04%
2019/10/28	0	0.00	7	51.59	51.50	-7	7,324	-0.10%
2019/10/23	6	49.91	9	50.40	49.80	-3	7,276	-0.04%
2019/10/22	2	49.50	0	0.00	50.00	2	7,270	0.03%
2019/10/21	2	49.30	3	49.65	49.30	-1	7,251	-0.01%
2019/10/18	1	49.15	0	0.00	49.00	1	7,237	0.01%
2019/10/17	4	48.95	0	0.00	49.30	4	7,309	0.05%
2019/10/14	0	0.00	1	50.30	49.75	-1	7,402	-0.01%
2019/10/09	2	49.40	0	0.00	49.35	2	7,571	0.03%
2019/10/08	3	49.90	0	0.00	49.70	3	7,693	0.04%
2019/10/07	0	0.00	5	50.20	50.20	-5	7,754	-0.06%
2019/10/04	9	50.62	1	50.90	50.20	8	7,807	0.10%
2019/10/02	1	50.40	3	50.23	50.10	-2	7,934	-0.03%
2019/10/01	2	49.08	0	0.00	49.45	2	7,976	0.03%
2019/09/27	5	49.99	1	50.70	49.65	4	8,032	0.05%
2019/09/26	1	51.40	5	51.90	51.10	-4	8,010	-0.05%
2019/09/25	5	53.40	0	0.00	51.80	5	8,066	0.06%
2019/09/24	8	52.98	11	53.19	53.90	-3	7,979	-0.04%
2019/09/23	0	0.00	1	52.10	52.30	-1	7,952	-0.01%
2019/09/20	4	51.80	5	51.80	51.10	-1	8,281	-0.01%
2019/09/19	2	50.90	1	51.50	50.90	1	8,405	0.01%
2019/09/18	2	51.25	1	51.30	51.10	1	8,555	0.01%
2019/09/11	1	53.00	1	52.50	52.30	0	8,823	0.00%
2019/09/09	1	53.70	5	53.32	53.30	-4	8,780	-0.05%
2019/09/06	4	52.40	5	52.58	52.40	-1	8,627	-0.01%
2019/09/05	2	51.40	10	51.65	52.40	-8	8,571	-0.09%
2019/09/04	3	50.97	0	0.00	50.70	3	8,444	0.04%
2019/09/03	1	51.10	0	0.00	51.30	1	8,423	0.01%
2019/09/02	17	50.87	108	51.20	51.40	-91	8,407	-1.08%	大賣/
2019/08/30	8	52.96	6	52.37	52.80	2	8,226	0.02%
2019/08/29	2	52.85	0	0.00	52.60	2	8,179	0.02%
2019/08/26	8	53.01	11	53.51	52.70	-3	8,061	-0.04%
2019/08/23	10	53.04	9	53.32	53.00	1	7,872	0.01%
2019/08/22	5	53.08	7	53.00	53.30	-2	7,829	-0.03%
2019/08/21	4	53.08	6	53.33	53.10	-2	7,731	-0.03%
2019/08/20	11	52.22	15	52.74	52.80	-4	7,524	-0.05%
2019/08/19	9	50.38	2	50.20	50.80	7	7,070	0.10%
2019/08/16	5	49.26	9	49.08	49.60	-4	6,718	-0.06%
2019/08/15	2	46.50	1	46.70	46.30	1	6,506	0.02%
2019/08/14	1	50.00	0	0.00	48.20	1	6,395	0.02%
2019/08/13	8	49.73	8	49.28	49.40	0	6,243	0.00%
2019/08/12	1	49.75	0	0.00	49.45	1	6,127	0.02%
2019/08/08	2	46.75	0	0.00	46.80	2	5,960	0.03%
2019/08/06	15	45.33	11	45.81	46.50	4	5,914	0.07%
2019/08/05	10	45.65	10	45.65	45.60	0	5,859	0.00%
2019/08/02	11	45.91	10	45.30	45.20	1	5,864	0.02%
2019/08/01	1	46.00	1	46.45	45.55	0	5,812	0.00%
2019/07/31	0	0.00	2	47.10	46.80	-2	5,744	-0.03%
2019/07/30	2	47.40	10	47.55	47.30	-8	5,716	-0.14%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/24	12	48.74	18	49.36	48.90	-6	5,604	-0.11%
2019/07/23	3	49.02	1	48.70	49.00	2	5,588	0.04%
2019/07/22	2	48.23	1	48.30	48.35	1	5,537	0.02%
2019/07/19	11	48.27	16	48.04	48.20	-5	5,577	-0.09%
2019/07/18	0	0.00	2	48.10	48.05	-2	5,493	-0.04%
2019/07/17	4	49.15	4	48.85	48.90	0	5,448	0.00%
2019/07/16	1	49.80	0	0.00	48.80	1	5,380	0.02%
2019/07/15	4	50.01	2	50.50	49.90	2	5,272	0.04%
2019/07/12	2	53.40	1	53.40	53.50	1	5,095	0.02%
2019/07/10	12	52.86	0	0.00	52.50	12	5,002	0.24%
2019/07/09	8	53.63	6	52.40	52.30	2	4,972	0.04%
2019/07/08	0	0.00	1	54.90	54.80	-1	4,894	-0.02%
2019/07/05	1	54.40	0	0.00	54.70	1	4,867	0.02%
2019/07/04	7	55.67	7	55.10	54.60	0	4,792	0.00%
2019/07/03	7	54.27	11	54.13	54.40	-4	4,751	-0.08%
2019/07/02	1	53.90	4	54.08	54.20	-3	4,750	-0.06%
2019/07/01	5	54.40	6	53.50	53.80	-1	4,823	-0.02%
2019/06/28	24	52.79	16	52.71	53.20	8	4,739	0.17%
2019/06/27	23	52.63	25	52.87	53.40	-2	4,581	-0.04%
2019/06/26	13	49.14	22	49.57	50.00	-9	4,170	-0.22%
2019/06/25	2	48.20	5	48.40	47.75	-3	3,984	-0.08%
2019/06/24	3	46.95	12	46.08	46.90	-9	3,885	-0.23%
2019/06/21	12	47.38	10	46.75	46.40	2	3,819	0.05%
2019/06/20	6	47.78	0	0.00	47.50	6	3,768	0.16%
2019/06/19	5	47.92	6	48.20	48.50	-1	3,870	-0.03%
2019/06/18	3	47.28	6	46.57	47.05	-3	4,005	-0.07%
2019/06/17	1	45.15	1	45.40	44.80	0	3,948	0.00%
2019/06/14	5	45.07	8	45.00	45.25	-3	4,037	-0.07%
2019/06/12	7	44.49	0	0.00	44.45	7	4,140	0.17%
2019/06/11	2	44.85	10	44.50	44.45	-8	4,158	-0.19%
2019/06/10	16	45.32	0	0.00	45.20	16	4,144	0.39%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/05/31	0	0.00	3	45.42	45.75	-3	4,431	-0.07%
2019/05/30	0	0.00	2	44.90	44.60	-2	4,523	-0.04%
2019/05/29	5	44.65	0	0.00	44.40	5	4,598	0.11%
2019/05/28	90	46.27	4	45.96	45.35	86	4,723	1.82%
2019/05/27	10	45.15	11	45.35	45.35	-1	5,070	-0.02%
2019/05/24	10	44.25	11	44.65	44.50	-1	5,182	-0.02%
2019/05/23	1	44.20	0	0.00	43.90	1	5,306	0.02%
2019/05/22	0	0.00	1	45.45	44.90	-1	5,607	-0.02%
2019/05/20	1	44.30	1	44.90	44.75	0	5,978	0.00%
2019/05/17	2	45.00	0	0.00	44.90	2	6,113	0.03%
2019/05/16	3	45.62	0	0.00	44.95	3	6,412	0.05%
2019/05/15	5	47.28	0	0.00	46.80	5	6,446	0.08%
2019/05/14	4	47.70	8	47.18	47.90	-4	6,556	-0.06%
2019/05/10	1	46.70	3	46.65	46.35	-2	6,686	-0.03%
2019/05/09	7	47.04	26	47.95	47.20	-19	6,687	-0.28%
2019/05/08	4	48.60	0	0.00	48.55	4	6,683	0.06%
2019/05/06	4	48.44	0	0.00	48.05	4	6,786	0.06%
2019/05/02	0	0.00	1	50.20	50.10	-1	6,924	-0.01%
2019/04/30	2	49.40	0	0.00	49.65	2	6,962	0.03%
2019/04/29	3	50.27	0	0.00	49.60	3	6,982	0.04%
2019/04/26	0	0.00	4	50.90	50.80	-4	6,989	-0.06%
2019/04/24	2	51.50	1	52.50	52.80	1	7,086	0.01%
2019/04/22	2	51.30	1	51.70	51.10	1	7,156	0.01%
2019/04/19	0	0.00	1	52.20	51.50	-1	7,234	-0.01%
2019/04/18	4	52.10	0	0.00	51.20	4	7,282	0.05%
2019/04/17	23	52.85	1	52.40	52.40	22	7,451	0.30%
2019/04/16	0	0.00	4	50.30	51.90	-4	7,450	-0.05%
2019/04/15	1	49.90	0	0.00	50.50	1	7,540	0.01%
2019/04/11	1	50.50	0	0.00	50.80	1	7,721	0.01%
2019/04/10	0	0.00	1.1	51.27	51.00	-1.1	7,800	-0.01%
2019/04/09	4	51.28	8	52.25	52.30	-4	7,968	-0.05%
2019/04/08	4	51.73	2	51.65	51.40	2	8,215	0.02%
2019/04/03	2	51.75	17	51.69	51.20	-15	8,665	-0.17%
2019/04/02	1	49.15	5	49.05	49.80	-4	9,014	-0.04%
2019/04/01	4	49.40	5	49.66	49.30	-1	9,380	-0.01%
2019/03/29	3	49.35	2	49.10	49.10	1	9,440	0.01%
2019/03/28	2	48.85	3	49.05	49.05	-1	9,726	-0.01%
2019/03/25	2	48.95	2	48.95	49.15	0	9,760	0.00%
2019/03/22	5.1	50.60	5	50.28	50.50	0.1	9,734	0.00%
2019/03/21	3	49.57	272	50.04	50.50	-269	9,659	-2.78%	大賣/鉅額交易
2019/03/20	2	47.98	10	48.18	48.00	-8	9,503	-0.08%
2019/03/19	0	0.00	21	48.20	48.00	-21	9,530	-0.22%
2019/03/18	1	46.85	6	46.67	47.40	-5	9,614	-0.05%
2019/03/15	11	46.05	10	45.95	45.65	1	9,592	0.01%
2019/03/12	5	46.55	1	47.20	46.65	4	9,668	0.04%
2019/03/11	8	46.31	0	0.00	46.65	8	9,782	0.08%
2019/03/08	83	46.57	0	0.00	46.35	83	9,850	0.84%
2019/03/07	115	46.91	7	46.79	46.70	108	9,953	1.09%	大買/鉅額交易
2019/03/06	4	47.93	2	47.38	47.75	2	10,031	0.02%
2019/03/05	17	48.07	2	47.90	47.75	15	10,119	0.15%
2019/02/27	3	47.88	1	48.00	47.90	2	10,060	0.02%
2019/02/26	20	48.43	32	48.11	47.70	-12	9,914	-0.12%
2019/02/25	44	45.88	32	45.98	46.10	12	9,622	0.12%
2019/02/22	54	45.50	6	45.75	45.60	48	9,614	0.50%
2019/02/21	16	46.09	31	47.00	45.50	-15	9,562	-0.16%
2019/02/20	16	44.95	50	45.59	46.00	-34	9,284	-0.37%
2019/02/19	0	0.00	1	44.70	44.80	-1	9,157	-0.01%
2019/02/18	31	44.53	3	44.65	44.65	28	9,236	0.30%
2019/02/15	18	44.06	7	44.06	44.00	11	9,092	0.12%
2019/02/14	20	42.80	1	42.85	42.95	19	8,790	0.22%
2019/02/13	26	42.45	4	42.38	42.90	22	8,705	0.25%
2019/02/12	4	41.61	2	41.83	41.70	2	8,571	0.02%
2019/02/11	0	0.00	2	40.80	40.75	-2	8,450	-0.02%
2019/01/30	1	40.30	0	0.00	40.15	1	8,432	0.01%
2019/01/29	3	39.98	0	0.00	40.25	3	8,408	0.04%
2019/01/28	3	40.22	1	40.30	40.30	2	8,391	0.02%
2019/01/25	1	40.25	13	40.30	40.00	-12	8,403	-0.14%
2019/01/24	5	40.13	2	40.08	39.95	3	8,410	0.04%
2019/01/23	0	0.00	1	40.20	40.80	-1	8,328	-0.01%
2019/01/22	4	40.39	0	0.00	39.85	4	8,344	0.05%
2019/01/21	0	40.25	1	40.60	40.40	-1	8,351	-0.01%
2019/01/18	1	39.95	10	40.15	39.80	-9	8,403	-0.11%
2019/01/17	2	40.20	3	40.18	39.85	-1	8,447	-0.01%
2019/01/16	10	39.85	0	0.00	39.70	10	8,393	0.12%
2019/01/15	0	0.00	2	39.43	39.80	-2	8,382	-0.02%
2019/01/14	3	39.23	1	39.55	38.90	2	8,399	0.02%
2019/01/11	1	40.30	2	40.03	39.50	-1	8,398	-0.01%
2019/01/10	1	40.00	0	0.00	40.15	1	8,360	0.01%
2019/01/09	14	40.06	19	40.46	39.80	-5	8,352	-0.06%
2019/01/08	5	41.01	6	41.37	40.85	-1	8,174	-0.01%
2019/01/07	11	40.05	5	40.37	41.15	6	8,064	0.07%
2019/01/04	0	0.00	4	38.49	39.20	-4	7,973	-0.05%
2019/01/03	6	38.88	1	39.20	38.65	5	7,928	0.06%
2019/01/02	1	39.40	0	0.00	39.40	1	7,860	0.01%
2018/12/28	5	40.15	4	40.14	40.20	1	7,801	0.01%
2018/12/27	20	41.98	25	41.94	40.45	-5	7,688	-0.07%
2018/12/26	35	43.63	12	42.61	41.30	23	7,361	0.31%
2018/12/25	27	43.78	18	44.01	44.90	9	6,817	0.13%
2018/12/24	9	42.17	17	42.79	43.55	-8	6,266	-0.13%
2018/12/22	2	39.75	6	39.90	39.70	-4	5,869	-0.07%
2018/12/21	15	38.45	16	38.00	38.75	-1	5,801	-0.02%
2018/12/20	2	37.60	2	37.60	37.55	0	5,515	0.00%
2018/12/19	12	38.34	11	38.51	38.10	1	5,469	0.02%
2018/12/18	6	37.88	0	0.00	37.85	6	5,439	0.11%
2018/12/17	2	37.75	0	0.00	37.75	2	5,397	0.04%
2018/12/14	2	38.00	0	0.00	38.15	2	5,426	0.04%
2018/12/12	0	0.00	5	39.10	39.05	-5	5,307	-0.09%
2018/12/11	15	39.35	0	0.00	39.00	15	5,259	0.29%
2018/12/10	6	40.23	3	40.50	40.80	3	5,168	0.06%
2018/12/07	2	39.90	1	40.20	40.05	1	5,145	0.02%
2018/12/06	6	39.90	0	0.00	39.20	6	5,147	0.12%
2018/12/05	1	40.50	0	0.00	40.95	1	5,118	0.02%
2018/12/04	2	41.95	3	41.60	41.70	-1	5,152	-0.02%
2018/12/03	3	40.45	2	40.25	41.10	1	5,077	0.02%
2018/11/30	3	38.72	7	39.06	38.85	-4	4,964	-0.08%
2018/11/29	15	40.25	15	39.81	38.60	0	4,884	0.00%
2018/11/28	5	38.88	9	38.89	39.40	-4	4,733	-0.08%
2018/11/27	1	37.30	2	37.25	37.15	-1	4,594	-0.02%
2018/11/26	2	37.40	0	0.00	37.90	2	4,559	0.04%
2018/11/23	0	0.00	2	38.20	38.05	-2	4,609	-0.04%
2018/11/22	1	37.50	1	37.45	38.00	0	4,684	0.00%
2018/11/21	1	37.15	1	36.75	37.05	0	4,700	0.00%
2018/11/20	2	38.45	0	0.00	38.25	2	4,633	0.04%
2018/11/16	9	37.51	3	37.37	38.50	6	4,576	0.13%
2018/11/15	3	38.35	47	38.23	38.30	-44	4,481	-0.98%
2018/11/14	6	40.65	3	40.60	40.20	3	4,495	0.07%
2018/11/13	2	40.20	3	39.85	40.40	-1	4,610	-0.02%
2018/11/12	2	41.80	0	0.00	41.45	2	4,841	0.04%
2018/11/07	3	42.03	0	0.00	42.00	3	5,234	0.06%
2018/11/02	5	43.35	5	43.17	42.05	0	5,347	0.00%
2018/11/01	0	0.00	8	42.30	42.50	-8	5,348	-0.15%
2018/10/25	1	37.35	4	36.65	39.00	-3	5,461	-0.05%
2018/10/24	4	38.05	4	38.15	38.45	0	5,452	0.00%
2018/10/18	4	40.60	1	40.80	40.65	3	6,136	0.05%
2018/10/16	1	42.45	0	0.00	41.70	1	6,429	0.02%
2018/10/11	4	41.75	0	0.00	41.70	4	6,817	0.06%
2018/10/05	2	47.58	2	46.00	46.15	0	6,728	0.00%
2018/10/04	0	0.00	1	47.95	47.95	-1	6,706	-0.01%
2018/10/01	1	48.60	1	48.90	49.20	0	6,911	0.00%
2018/09/28	0	0.00	1	47.65	48.20	-1	6,966	-0.01%
2018/09/25	5	48.32	5	48.09	49.00	0	7,155	0.00%
2018/09/21	0	0.00	1	48.65	48.60	-1	7,166	-0.01%
2018/09/19	2	50.00	0	0.00	49.90	2	7,207	0.03%
2018/09/18	0	0.00	1	50.10	50.00	-1	7,229	-0.01%
2018/09/17	0	0.00	2	51.35	51.60	-2	7,234	-0.03%
2018/09/14	1	50.50	3	50.00	51.90	-2	7,293	-0.03%
2018/09/12	3	50.80	4	49.91	49.20	-1	7,430	-0.01%
2018/09/11	0	0.00	5	50.00	50.10	-5	7,486	-0.07%
2018/09/10	1	49.00	1	49.25	48.95	0	7,595	0.00%
2018/09/07	1	49.80	0	0.00	49.70	1	7,645	0.01%
2018/09/05	4	53.08	4	52.78	52.30	0	7,654	0.00%
2018/08/30	2	51.80	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.00	5	53.98	53.00	-4	8,043	-0.05%
2018/08/27	4	52.00	0	0.00	52.80	4	8,079	0.05%
2018/08/24	0	0.00	1	51.50	51.50	-1	8,111	-0.01%
2018/08/23	4	51.60	2	51.80	51.90	2	8,243	0.02%
2018/08/22	1	51.30	1	51.70	51.30	0	8,319	0.00%
2018/08/21	1	51.80	2	50.93	52.00	-1	8,311	-0.01%
2018/08/20	1	49.25	2	49.53	49.00	-1	8,274	-0.01%
2018/08/17	1	51.10	0	0.00	50.30	1	8,296	0.01%
2018/08/16	1	53.30	1	53.20	53.20	0	8,213	0.00%
2018/08/15	2	54.55	3	55.57	54.40	-1	8,285	-0.01%
2018/08/13	5	56.42	6	56.60	54.80	-1	8,390	-0.01%
2018/08/08	1	58.50	0	0.00	57.40	1	9,330	0.01%
2018/08/03	2	59.55	0	0.00	58.90	2	9,636	0.02%
2018/08/02	4	59.55	1	60.40	58.80	3	9,871	0.03%
2018/08/01	0	0.00	1	62.40	61.40	-1	9,899	-0.01%
2018/07/31	2	60.95	2	60.85	61.40	0	9,873	0.00%
2018/07/30	2	60.95	4	61.05	60.30	-2	9,961	-0.02%
2018/07/27	6	63.10	4	62.75	62.70	2	9,989	0.02%
2018/07/26	11	63.84	4	63.55	63.40	7	9,945	0.07%
2018/07/25	10	66.06	9	66.23	66.30	1	9,752	0.01%
2018/07/24	8	60.61	12	61.40	62.40	-4	9,346	-0.04%
2018/07/23	1	58.40	2	58.65	57.70	-1	9,108	-0.01%
2018/07/20	3	58.57	1	61.10	58.00	2	9,078	0.02%
2018/07/19	4	61.48	5	61.90	61.10	-1	8,995	-0.01%
2018/07/18	8	62.69	10	62.80	62.80	-2	8,980	-0.02%
2018/07/17	6	59.98	5	59.34	59.50	1	8,875	0.01%
2018/07/16	5	60.00	5	59.70	59.60	0	8,989	0.00%
2018/07/13	6	59.08	5	59.30	59.20	1	9,048	0.01%
2018/07/12	9	58.88	2	59.10	58.20	7	9,086	0.08%
2018/07/11	5	63.10	5	63.54	62.60	0	9,133	0.00%
2018/07/10	5	62.70	5	63.20	62.70	0	9,174	0.00%
2018/07/06	0	0.00	10	64.10	64.20	-10	9,259	-0.11%
2018/07/05	7	63.94	4	64.33	63.70	3	9,486	0.03%
2018/07/03	1	66.00	0	0.00	65.00	1	9,552	0.01%
2018/07/02	21	67.77	20	66.90	66.30	1	9,586	0.01%
2018/06/29	2	67.20	2	67.10	67.40	0	9,666	0.00%
2018/06/27	0.2	68.80	0	0.00	68.20	0.2	9,591	0.00%
2018/06/26	6	66.72	2	67.25	68.00	4	9,593	0.04%
2018/06/25	1	67.90	0	0.00	67.90	1	9,618	0.01%
2018/06/22	5	68.26	7	68.09	67.50	-2	9,587	-0.02%
2018/06/21	1	72.10	2	72.00	71.60	-1	9,489	-0.01%
2018/06/20	7	74.03	2	74.10	73.60	5	9,533	0.05%
2018/06/13	0	0.00	2	78.00	76.60	-2	9,411	-0.02%
2018/06/12	22	77.03	25	76.86	77.20	-3	9,510	-0.03%
2018/06/11	15	75.70	13	77.84	77.50	2	9,498	0.02%
2018/06/08	3	74.60	7	74.00	74.50	-4	9,390	-0.04%
2018/06/07	1	75.20	3	75.43	74.30	-2	9,394	-0.02%
2018/06/06	2	77.20	2	76.50	76.40	0	9,451	0.00%
2018/06/05	9	78.12	2	78.10	76.20	7	9,464	0.07%
2018/06/04	14	79.93	0	0.00	78.80	14	9,714	0.14%
2018/06/01	4	80.05	2	80.70	79.90	2	9,873	0.02%
2018/05/31	5	80.10	2	80.20	79.10	3	9,878	0.03%
2018/05/29	1	81.50	0	0.00	80.80	1	9,810	0.01%
2018/05/28	3	81.63	3	82.60	82.20	0	9,801	0.00%
2018/05/25	8	84.30	0	0.00	83.50	8	9,755	0.08%
2018/05/24	41	87.73	4	87.33	86.40	37	9,690	0.38%
2018/05/23	30	87.44	31	88.32	87.50	-1	9,635	-0.01%
2018/05/22	13	86.44	27	86.93	88.80	-14	9,591	-0.15%
2018/05/21	32	87.54	24	87.84	86.30	8	9,635	0.08%
2018/05/18	35	82.95	30	83.65	85.20	5	9,483	0.05%
2018/05/17	11	77.52	13	78.48	80.60	-2	9,237	-0.02%
2018/05/16	15	80.61	15	80.05	75.60	0	9,016	0.00%
2018/05/15	6	75.95	3	77.90	79.10	3	8,824	0.03%
2018/05/14	6	76.97	9	77.03	77.50	-3	8,869	-0.03%
2018/05/11	9	75.09	7	75.13	75.90	2	8,772	0.02%
2018/05/10	19	75.84	10	76.02	76.00	9	8,738	0.10%
2018/05/09	15	72.07	21	71.88	71.90	-6	8,561	-0.07%
2018/05/08	0	0.00	1	70.80	69.60	-1	8,500	-0.01%
2018/05/07	3	71.00	3	71.40	71.60	0	8,561	0.00%
2018/05/04	5	67.70	17	68.21	69.30	-12	8,656	-0.14%
2018/05/03	6	66.48	10	67.13	66.30	-4	8,631	-0.05%
2018/05/02	1	65.10	1	65.10	64.70	0	8,727	0.00%
2018/04/30	4	64.65	7	64.89	65.40	-3	9,013	-0.03%
2018/04/27	5	63.92	2	64.20	63.90	3	9,098	0.03%
2018/04/26	1	64.00	1	63.80	63.50	0	9,209	0.00%
2018/04/24	1	65.30	2	65.15	65.90	-1	9,217	-0.01%
2018/04/23	3	64.43	3	63.73	65.40	0	9,242	0.00%
2018/04/20	8	65.36	2	65.10	64.50	6	9,316	0.06%
2018/04/19	8	67.04	10	67.66	67.10	-2	9,236	-0.02%
2018/04/18	6	66.90	3	66.97	67.00	3	9,337	0.03%
2018/04/17	7	65.53	0	0.00	65.80	7	9,534	0.07%
2018/04/16	13	67.29	1	66.70	66.70	12	9,561	0.13%
2018/04/13	0	0.00	2	71.20	69.50	-2	9,646	-0.02%
2018/04/12	3	70.83	5	73.08	71.20	-2	9,783	-0.02%
2018/04/11	18	72.72	21	72.78	73.20	-3	9,756	-0.03%
2018/04/10	6	68.57	2	68.75	67.80	4	9,676	0.04%
2018/04/09	1	72.00	13	72.02	70.00	-12	9,651	-0.12%
2018/04/03	1	68.50	5	69.26	68.50	-4	9,496	-0.04%
2018/04/02	19	68.55	23	68.06	67.70	-4	9,481	-0.04%
2018/03/31	3	66.60	0	0.00	66.80	3	9,370	0.03%
2018/03/30	2	66.55	0	0.00	66.10	2	9,371	0.02%
2018/03/29	1	68.30	2	68.05	67.90	-1	9,346	-0.01%
2018/03/27	1	67.70	3	68.33	67.60	-2	9,274	-0.02%
2018/03/26	2	67.30	5	67.36	67.30	-3	9,309	-0.03%
2018/03/23	3	64.83	8	66.33	66.60	-5	9,455	-0.05%
2018/03/22	8	66.19	0	0.00	66.00	8	9,397	0.09%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/20	1	66.80	0	0.00	67.20	1	9,688	0.01%
2018/03/19	13	67.09	5	67.10	66.90	8	9,804	0.08%
2018/03/16	3	66.43	1	69.10	69.10	2	9,671	0.02%
2018/03/15	4	67.30	6	68.10	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	7	66.24	10	66.95	66.30	-3	9,590	-0.03%
2018/03/12	12	66.63	9	67.14	66.60	3	9,519	0.03%
2018/03/09	6	69.50	8	69.60	69.40	-2	9,414	-0.02%
2018/03/08	25	75.36	17	74.71	72.40	8	9,334	0.09%
2018/03/07	5	72.66	35	71.10	72.70	-30	8,991	-0.33%
2018/03/06	2	69.40	0	0.00	69.30	2	8,905	0.02%
2018/03/05	2	71.10	5	69.84	69.90	-3	8,961	-0.03%
2018/03/02	1	68.60	1	69.10	68.10	0	8,984	0.00%
2018/03/01	1	68.30	1	69.50	70.80	0	9,006	0.00%
2018/02/27	3	71.20	3	72.50	70.30	0	8,924	0.00%
2018/02/26	1	72.60	1	73.30	72.60	0	8,835	0.00%
2018/02/23	2	73.80	0	0.00	72.10	2	8,758	0.02%
2018/02/22	3	72.73	0	0.00	72.50	3	8,743	0.03%
2018/02/21	2	72.55	7	72.17	74.10	-5	8,709	-0.06%
2018/02/12	2	67.40	2	68.10	67.40	0	8,591	0.00%
2018/02/09	11	66.46	7	67.39	66.30	4	8,509	0.05%
2018/02/08	2	65.50	2	68.00	67.00	0	8,355	0.00%
2018/02/07	2	68.45	2	68.00	66.00	0	8,327	0.00%
2018/02/06	12	63.96	8	64.19	64.70	4	8,225	0.05%
2018/02/05	6	69.92	3	70.20	69.00	3	8,162	0.04%
2018/02/02	7	74.06	7	73.14	74.40	0	8,218	0.00%
2018/02/01	7	72.40	8	73.23	71.70	-1	8,375	-0.01%
2018/01/31	5	72.98	5	73.12	72.70	0	8,392	0.00%
2018/01/30	29	73.07	15	73.35	74.20	14	8,342	0.17%
2018/01/29	22	73.92	22	74.70	75.00	0	8,311	0.00%
2018/01/26	7	70.76	1	70.40	70.40	6	8,146	0.07%
2018/01/25	18	72.45	19	71.81	72.80	-1	8,089	-0.01%
2018/01/24	16	71.11	18	72.51	70.30	-2	8,017	-0.02%
2018/01/23	12	68.45	9	67.61	67.00	3	7,896	0.04%
2018/01/22	3	67.47	4	67.23	67.30	-1	7,883	-0.01%
2018/01/18	5	65.06	2	64.70	64.20	3	7,966	0.04%
2018/01/17	17	64.51	21	64.47	65.20	-4	8,030	-0.05%
2018/01/16	10	64.12	7	64.97	63.00	3	8,226	0.04%
2018/01/15	3	64.27	2.2	63.58	63.30	0.9	8,247	0.01%
2018/01/12	9	65.72	14	66.80	65.60	-5	8,190	-0.06%
2018/01/11	5	64.86	7	66.89	68.00	-2	8,023	-0.02%
2018/01/10	8	60.90	6	61.52	61.90	2	7,768	0.03%
2018/01/09	0	0.00	11	61.60	61.50	-11	7,634	-0.14%
2018/01/08	26.2	60.98	26	61.35	61.00	0.2	7,466	0.00%
2018/01/05	4	58.25	1	58.00	58.20	3	7,233	0.04%
2018/01/04	0	0.00	5	57.08	59.20	-5	7,106	-0.07%
2018/01/03	5	54.30	1	55.00	55.30	4	6,888	0.06%
2018/01/02	0	0.00	1	53.00	52.80	-1	6,782	-0.01%