技嘉 (2376)-國泰-高雄券商分點個股進出

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
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289張
產業
上市電腦週邊類股
1847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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	3	277.17	2.1	278.49	278.00	1	7,667	0.01%
2024/12/02	2.1	275.28	4.3	274.84	273.50	-2.2	7,733	-0.03%
2024/11/29	14.4	270.92	15	272.73	271.50	-0.6	7,766	-0.01%
2024/11/28	21	269.49	15	270.80	270.00	6	7,772	0.08%
2024/11/27	14.4	276.42	3.1	276.75	271.50	11.4	7,794	0.15%
2024/11/26	6	282.76	6.1	283.52	284.00	0	7,719	0.00%
2024/11/25	3.6	284.86	6.3	288.16	283.00	-2.7	7,761	-0.03%
2024/11/22	11	284.05	10.7	284.15	281.50	0.4	8,063	0.00%
2024/11/21	28	281.70	29.1	281.60	280.00	-1.1	8,053	-0.01%
2024/11/20	21.2	282.78	24.3	280.26	279.00	-3	8,019	-0.04%
2024/11/19	24.4	279.59	33.9	281.12	282.50	-9.5	8,023	-0.12%
2024/11/18	15.2	273.71	9.6	275.34	275.50	5.6	8,023	0.07%
2024/11/15	49.6	282.10	39.7	282.01	282.50	9.9	7,966	0.12%
2024/11/14	33.9	296.71	22	292.86	291.00	11.9	8,054	0.15%
2024/11/13	13.2	295.19	9	297.76	300.50	4.2	8,294	0.05%
2024/11/12	15.8	298.21	26.3	296.78	295.00	-10.5	8,330	-0.13%
2024/11/11	14.7	306.44	13.2	305.02	303.00	1.5	8,296	0.02%
2024/11/08	12.8	305.35	36.9	305.76	305.50	-24.1	8,338	-0.29%
2024/11/07	29.4	305.97	43	305.55	304.50	-13.6	8,370	-0.16%
2024/11/06	74.8	303.43	92.5	303.54	303.00	-17.8	8,387	-0.21%
2024/11/05	32.8	287.69	53.4	291.06	294.00	-20.6	8,082	-0.25%
2024/11/04	20.7	281.48	7.5	280.17	278.50	13.2	7,817	0.17%
2024/11/01	9.8	274.21	41.6	276.86	282.00	-31.8	7,795	-0.41%
2024/10/30	3.5	263.93	2	262.00	261.50	1.5	7,580	0.02%
2024/10/29	11.9	265.31	24.6	263.56	263.50	-12.7	7,681	-0.17%
2024/10/28	23.7	271.27	18.4	270.95	271.00	5.3	7,723	0.07%
2024/10/25	5.6	273.73	18.3	274.22	275.00	-12.8	7,812	-0.16%
2024/10/24	20.7	271.97	9.1	270.81	270.00	11.6	7,960	0.15%
2024/10/23	5.6	273.41	9.2	275.37	276.50	-3.6	8,034	-0.04%
2024/10/22	12.3	271.31	16.5	272.78	274.00	-4.2	8,029	-0.05%
2024/10/21	9.5	270.28	6	270.58	269.00	3.5	8,058	0.04%
2024/10/18	29.3	272.19	10.6	270.94	267.50	18.7	8,164	0.23%
2024/10/17	24.5	272.59	46.3	272.54	270.50	-21.8	8,199	-0.27%
2024/10/16	14.6	265.12	5	264.80	265.00	9.6	8,328	0.11%
2024/10/15	22.5	268.34	39.8	267.77	268.50	-17.3	8,397	-0.21%
2024/10/14	11.2	263.45	6	264.42	264.50	5.2	8,396	0.06%
2024/10/11	12.1	265.51	13.1	266.50	266.00	-1	8,451	-0.01%
2024/10/09	16.2	264.14	12.2	263.34	260.50	4.1	8,505	0.05%
2024/10/08	9.1	263.29	3.1	264.97	265.00	6	8,555	0.07%
2024/10/07	11.1	266.19	12.1	267.21	268.00	-1	8,745	-0.01%
2024/10/04	23.3	262.91	9.4	264.19	263.00	13.9	8,893	0.16%
2024/10/01	5.2	262.46	15	261.73	258.00	-9.8	8,866	-0.11%
2024/09/30	7.4	262.45	35.1	261.91	258.50	-27.6	8,902	-0.31%
2024/09/27	3.1	264.84	10	266.10	266.00	-7	8,889	-0.08%
2024/09/26	6.2	263.50	19.6	263.85	263.50	-13.4	8,890	-0.15%
2024/09/25	18.7	264.50	20.2	264.45	263.00	-1.4	8,852	-0.02%
2024/09/24	17.3	261.41	8.6	261.26	263.00	8.7	8,777	0.10%
2024/09/23	15.2	263.30	24.2	261.80	262.00	-9	8,783	-0.10%
2024/09/20	12.9	257.69	14.1	258.33	255.00	-1.1	8,774	-0.01%
2024/09/19	12.2	253.80	11.1	253.86	255.50	1.1	8,752	0.01%
2024/09/18	11.3	249.43	5	247.51	246.00	6.3	8,769	0.07%
2024/09/16	5	251.20	6.2	251.35	251.50	-1.2	8,807	-0.01%
2024/09/13	6.1	251.26	16	252.87	251.50	-9.9	8,923	-0.11%
2024/09/12	44	251.73	7.3	252.20	252.50	36.7	9,157	0.40%
2024/09/11	12	243.37	4.2	243.66	242.50	7.9	9,167	0.09%
2024/09/10	10.6	247.16	8.5	241.16	239.00	2.2	9,283	0.02%
2024/09/09	14.4	247.54	7.5	248.57	249.00	6.9	9,260	0.07%
2024/09/06	12.1	250.51	12.3	250.54	252.50	-0.2	9,287	0.00%
2024/09/05	7.3	246.72	17.3	245.71	242.50	-10	9,291	-0.11%
2024/09/04	22.4	245.89	12	246.00	244.50	10.4	9,365	0.11%
2024/09/03	15.5	260.27	9.1	260.40	260.50	6.4	9,330	0.07%
2024/09/02	7.3	259.36	5	255.70	255.00	2.3	9,302	0.02%
2024/08/30	8.1	262.25	5	262.31	261.00	3.1	9,327	0.03%
2024/08/29	18.3	258.72	16.1	260.35	262.00	2.3	9,354	0.02%
2024/08/28	15.1	266.76	16	266.47	266.50	-0.9	9,369	-0.01%
2024/08/27	22.3	265.92	24.6	266.03	266.50	-2.2	9,470	-0.02%
2024/08/26	45.3	272.85	36.4	274.93	267.00	9	9,455	0.10%
2024/08/23	4.3	255.27	4.5	258.74	260.50	-0.2	9,369	0.00%
2024/08/22	4.1	261.76	10.4	260.01	259.00	-6.3	9,467	-0.07%
2024/08/21	6.6	259.76	8	259.75	259.00	-1.4	9,517	-0.02%
2024/08/20	13.8	263.92	7	263.21	262.00	6.8	9,532	0.07%
2024/08/19	9.5	265.09	12.2	264.85	262.50	-2.7	9,680	-0.03%
2024/08/16	27.3	256.79	33.2	260.69	265.00	-6	9,642	-0.06%
2024/08/15	39.8	248.65	33.1	247.90	249.50	6.7	9,467	0.07%
2024/08/14	15.4	238.17	10.7	239.79	242.50	4.7	9,317	0.05%
2024/08/13	12.4	234.90	8	234.69	236.00	4.4	9,470	0.05%
2024/08/12	20.5	234.67	11.1	235.02	236.00	9.4	9,515	0.10%
2024/08/09	9.2	231.51	6.2	231.96	231.50	3	9,614	0.03%
2024/08/08	17.7	222.10	11	222.86	222.00	6.7	9,545	0.07%
2024/08/07	22.2	231.97	23.1	234.18	234.50	-0.9	9,411	-0.01%
2024/08/06	16.2	231.00	16.3	229.40	227.00	0	9,277	0.00%
2024/08/05	14.5	233.07	74	234.70	231.00	-59.5	9,255	-0.64%
2024/08/02	10.6	265.97	8.2	267.35	262.50	2.4	9,542	0.03%
2024/08/01	16.2	270.21	12.3	271.08	271.00	3.9	9,663	0.04%
2024/07/31	84.7	257.72	17	259.29	259.00	67.7	9,623	0.70%
2024/07/30	21.9	255.95	25	255.40	258.00	-3.1	9,602	-0.03%
2024/07/29	35.2	266.84	91.1	259.95	256.00	-55.9	9,619	-0.58%
2024/07/26	16.6	269.17	8	269.62	271.00	8.5	9,453	0.09%
2024/07/23	27.2	277.48	9.8	278.65	280.00	17.4	9,373	0.19%
2024/07/22	54.9	273.06	49.6	275.22	272.50	5.3	9,417	0.06%
2024/07/19	17.4	278.52	27.4	277.74	277.50	-10	9,416	-0.11%
2024/07/18	24.3	284.12	7.5	284.35	283.50	16.8	9,476	0.18%
2024/07/17	57.4	294.73	16.4	294.50	293.00	41	9,434	0.43%
2024/07/16	31.2	303.65	15	303.74	302.50	16.2	9,320	0.17%
2024/07/15	18.2	305.64	14	303.82	302.00	4.1	9,396	0.04%
2024/07/12	15.7	311.65	18.4	311.46	309.00	-2.7	9,404	-0.03%
2024/07/11	15.3	315.71	8.3	315.58	314.00	7.1	9,473	0.07%
2024/07/10	15.3	315.59	20.5	316.19	317.00	-5.2	9,545	-0.05%
2024/07/09	40	314.14	18.8	314.21	315.00	21.2	9,638	0.22%
2024/07/08	24.1	312.33	25.6	311.27	310.00	-1.5	9,590	-0.02%
2024/07/05	27.5	303.06	12.1	302.23	301.50	15.4	9,555	0.16%
2024/07/04	11.5	303.88	11.3	304.73	304.00	0.2	10,026	0.00%
2024/07/03	7.1	304.01	10.1	304.30	304.00	-2.9	10,309	-0.03%
2024/07/02	10.4	303.71	13.1	302.89	302.00	-2.6	10,706	-0.02%
2024/07/01	16.7	307.14	13.4	308.55	306.50	3.4	10,885	0.03%
2024/06/28	16.4	305.98	13.2	305.70	305.50	3.2	11,133	0.03%
2024/06/27	11.7	304.53	8.6	304.17	305.00	3.1	11,263	0.03%
2024/06/26	26.1	310.80	22.4	309.14	308.50	3.7	11,589	0.03%
2024/06/25	12.3	308.03	4.3	308.29	310.00	8.1	11,731	0.07%
2024/06/24	16.1	312.15	15.1	312.17	312.00	1	11,852	0.01%
2024/06/21	42.2	310.22	7.1	311.14	312.00	35.1	12,038	0.29%
2024/06/20	19.1	314.84	10.2	314.75	314.50	9	12,300	0.07%
2024/06/19	25.9	314.39	29.1	315.60	316.50	-3.2	12,815	-0.03%
2024/06/18	11.8	307.13	17.7	306.52	308.50	-5.9	12,889	-0.05%
2024/06/17	18.2	308.19	6.2	305.44	307.00	11.9	13,137	0.09%
2024/06/14	17.1	312.53	17.1	311.67	315.00	0	13,216	0.00%
2024/06/13	13.5	314.36	11.3	315.72	316.00	2.2	13,332	0.02%
2024/06/12	6	303.84	9	305.56	310.00	-3	13,699	-0.02%
2024/06/11	15.4	305.32	11.1	304.18	302.50	4.2	13,974	0.03%
2024/06/07	23.1	313.23	14.8	312.12	309.50	8.3	14,489	0.06%
2024/06/06	13.7	320.37	14.4	320.64	317.50	-0.7	14,645	0.00%
2024/06/05	10.7	315.72	7.5	315.99	318.00	3.1	14,971	0.02%
2024/06/04	26.1	319.79	22.6	318.98	315.00	3.6	15,384	0.02%
2024/06/03	30.8	325.82	31.6	325.37	323.50	-0.8	15,524	-0.01%
2024/05/31	25.6	324.77	22.2	323.34	318.00	3.4	15,608	0.02%
2024/05/30	15	327.87	21.1	328.08	329.00	-6.1	15,731	-0.04%
2024/05/29	58.6	336.89	45.2	334.60	332.00	13.3	16,211	0.08%
2024/05/28	16.8	325.48	26.3	326.81	330.00	-9.5	16,352	-0.06%
2024/05/27	10.7	321.75	10.2	322.60	324.00	0.5	16,522	0.00%
2024/05/24	25.2	318.30	15.3	317.84	319.00	9.9	16,697	0.06%
2024/05/23	38.4	320.00	37.4	318.94	317.00	1	16,910	0.01%
2024/05/22	16.8	329.78	10.6	328.78	328.50	6.2	17,111	0.04%
2024/05/21	26.3	328.95	23.7	329.52	330.00	2.7	17,541	0.02%
2024/05/20	24	327.67	44.2	327.77	325.00	-20.1	17,657	-0.11%
2024/05/17	58.1	322.89	52.2	322.33	322.50	5.9	17,899	0.03%
2024/05/16	16.2	314.47	30.8	314.87	314.50	-14.6	17,937	-0.08%
2024/05/15	47.8	313.23	34	313.51	311.00	13.9	18,425	0.08%
2024/05/14	33.1	315.34	54.9	317.41	320.00	-21.7	18,814	-0.12%
2024/05/13	20.4	313.24	16	313.27	313.00	4.5	19,032	0.02%
2024/05/10	24.7	307.14	20.4	306.10	307.00	4.3	19,496	0.02%
2024/05/09	22.5	312.40	24.1	311.99	310.00	-1.5	19,704	-0.01%
2024/05/08	53.2	314.77	54	314.46	311.50	-0.8	19,933	0.00%
2024/05/07	15.9	299.05	27.6	301.58	312.00	-11.7	20,004	-0.06%
2024/05/06	14.3	291.84	10.2	291.59	292.00	4.1	19,941	0.02%
2024/05/03	15.5	290.71	11	290.13	286.00	4.5	20,066	0.02%
2024/05/02	28.8	288.30	20	288.08	288.50	8.8	20,359	0.04%
2024/04/30	4	300.13	3.3	300.09	299.00	0.7	20,433	0.00%
2024/04/29	11.1	300.27	8	299.69	301.00	3	20,774	0.01%
2024/04/26	18.5	297.92	15.8	297.54	295.50	2.7	21,500	0.01%
2024/04/25	16.4	291.82	19	291.39	290.50	-2.6	21,841	-0.01%
2024/04/24	48.5	296.12	44.7	296.32	299.50	3.7	21,890	0.02%
2024/04/23	18.2	284.20	12.1	283.00	281.00	6.2	21,915	0.03%
2024/04/22	23.2	286.40	34.7	284.23	282.50	-11.5	21,890	-0.05%
2024/04/19	33.1	295.43	22.5	294.54	292.50	10.6	21,857	0.05%
2024/04/18	22.5	303.48	18.3	303.67	302.00	4.2	21,884	0.02%
2024/04/17	25.4	303.50	27.1	305.48	308.00	-1.7	22,149	-0.01%
2024/04/16	26.2	302.45	30.5	302.49	302.00	-4.3	22,111	-0.02%
2024/04/15	55.6	305.39	34.5	306.08	302.00	21.1	22,218	0.10%
2024/04/12	42.1	322.20	22.3	323.10	318.00	19.8	22,071	0.09%
2024/04/11	19	320.04	18.5	320.41	320.50	0.5	22,015	0.00%
2024/04/10	72.9	333.39	33.9	333.75	320.00	39.1	21,964	0.18%
2024/04/09	59.9	341.64	58.4	336.18	335.00	1.4	21,664	0.01%
2024/04/08	44.3	333.83	76.4	334.73	340.00	-32.1	21,721	-0.15%
2024/04/03	23.1	314.55	38.3	315.53	317.50	-15.3	21,494	-0.07%
2024/04/02	22.9	316.01	27.3	316.78	317.00	-4.5	21,370	-0.02%
2024/04/01	18.2	317.58	31.9	318.60	318.50	-13.7	21,222	-0.06%
2024/03/29	42.6	317.93	53.9	318.90	316.00	-11.3	21,146	-0.05%
2024/03/28	15.4	309.43	25.4	311.35	313.00	-10	20,885	-0.05%
2024/03/27	21.9	306.71	16.4	305.76	310.00	5.5	20,888	0.03%
2024/03/26	17.8	306.43	30	305.37	304.50	-12.2	20,952	-0.06%
2024/03/25	61.5	307.77	44.9	307.04	306.00	16.6	20,978	0.08%
2024/03/22	99.6	299.28	72	299.07	303.00	27.6	21,011	0.13%
2024/03/21	60.5	293.43	46.3	292.83	291.00	14.1	20,568	0.07%
2024/03/20	62.1	301.71	52.1	299.00	295.00	10.1	20,540	0.05%
2024/03/19	50.6	308.20	39.6	308.10	305.00	11	20,591	0.05%
2024/03/18	33.2	309.26	24.3	309.14	310.50	8.8	20,605	0.04%
2024/03/15	100	314.07	60.6	315.21	313.00	39.4	20,670	0.19%
2024/03/14	50	320.75	59.5	320.59	317.50	-9.5	20,584	-0.05%
2024/03/13	103.8	337.93	68.5	334.65	328.00	35.4	20,968	0.17%	大買/
2024/03/12	50.8	358.75	20.6	360.22	355.00	30.2	20,947	0.14%
2024/03/11	39.1	365.21	32.6	368.61	360.00	6.5	21,071	0.03%
2024/03/08	48.5	364.50	67.6	364.35	358.00	-19.1	20,879	-0.09%
2024/03/07	30.6	362.25	35	362.19	359.00	-4.3	20,680	-0.02%
2024/03/06	18.6	362.75	33.7	364.09	362.50	-15.1	20,673	-0.07%
2024/03/05	36.3	361.12	47.6	361.75	361.50	-11.3	20,875	-0.05%
2024/03/04	77.7	365.92	67.9	363.39	354.50	9.8	20,978	0.05%
2024/03/01	46.4	354.37	49.2	355.69	361.00	-2.8	20,553	-0.01%
2024/02/29	44.5	338.53	54.3	340.43	345.00	-9.8	20,268	-0.05%
2024/02/27	54	332.47	61.2	332.40	334.00	-7.2	20,072	-0.04%
2024/02/26	75.5	335.37	55.3	335.67	335.00	20.1	20,034	0.10%
2024/02/23	65.6	351.31	71.4	350.47	342.50	-5.8	20,105	-0.03%
2024/02/22	67.9	356.61	64.8	354.31	347.00	3.1	20,284	0.02%
2024/02/21	45.6	348.54	32.1	348.53	347.50	13.5	19,874	0.07%
2024/02/20	70.8	355.48	51.2	355.15	357.00	19.6	19,790	0.10%
2024/02/19	72.6	371.11	53.6	369.68	366.50	19	19,592	0.10%
2024/02/16	86.7	381.46	64.8	379.94	381.00	21.9	19,637	0.11%
2024/02/15	14.1	363.67	36.1	367.77	370.50	-22	19,260	-0.11%
2024/02/05	63.2	338.39	67.2	340.11	337.00	-4	18,948	-0.02%
2024/02/02	46.9	331.35	82.6	333.10	333.00	-35.7	18,947	-0.19%
2024/02/01	25.4	308.22	21	309.40	313.50	4.3	18,987	0.02%
2024/01/31	32.5	307.06	49.2	309.16	309.00	-16.7	19,098	-0.09%
2024/01/30	46.5	303.59	59.3	305.51	305.00	-12.8	19,085	-0.07%
2024/01/29	18.1	288.55	40.5	292.21	295.00	-22.4	19,111	-0.12%
2024/01/26	29.5	286.31	20	285.62	284.00	9.5	19,311	0.05%
2024/01/25	30.2	294.92	27.9	293.79	292.00	2.3	19,532	0.01%
2024/01/24	19.1	293.61	19.3	294.05	293.50	-0.3	19,400	0.00%
2024/01/23	33.4	293.46	30.2	292.38	291.00	3.3	19,559	0.02%
2024/01/22	39.9	288.58	155	290.17	297.50	-115.2	19,345	-0.60%	大賣/鉅額交易
2024/01/19	18.8	265.27	50.3	267.11	270.50	-31.4	18,793	-0.17%
2024/01/18	12.3	256.11	12.5	254.26	256.00	-0.2	18,715	0.00%
2024/01/17	20.9	261.89	24.4	262.46	257.00	-3.5	18,829	-0.02%
2024/01/16	12.2	261.54	17.1	261.59	261.50	-4.9	18,890	-0.03%
2024/01/15	23.8	263.02	8.9	261.46	260.50	14.8	19,056	0.08%
2024/01/12	28.2	261.20	39.6	263.21	262.00	-11.4	19,319	-0.06%
2024/01/11	41.8	259.27	83.4	258.80	263.00	-41.6	19,423	-0.21%
2024/01/10	19.2	248.15	10	248.65	247.50	9.2	19,718	0.05%
2024/01/09	19.1	251.99	28.5	252.26	252.00	-9.4	19,960	-0.05%
2024/01/08	16.1	243.80	14.7	242.48	241.50	1.4	19,988	0.01%
2024/01/05	19.8	246.43	21.2	243.90	243.00	-1.3	20,430	-0.01%
2024/01/04	18.4	248.20	19	248.16	247.00	-0.6	20,781	0.00%
2024/01/03	34.4	248.86	22.5	248.93	247.50	11.9	21,367	0.06%
2024/01/02	60.7	256.50	35.6	256.08	255.00	25.1	21,383	0.12%
2023/12/29	38	267.45	51.5	267.11	266.00	-13.5	21,203	-0.06%
2023/12/28	13.3	265.53	22.9	266.28	265.50	-9.6	21,225	-0.05%
2023/12/27	17.2	262.56	11.3	264.22	264.00	5.9	21,380	0.03%
2023/12/26	20.6	262.46	11.2	263.52	264.00	9.4	21,804	0.04%
2023/12/25	29.3	262.83	30.2	263.38	263.50	-0.8	22,253	0.00%
2023/12/22	26.5	262.71	20.8	262.41	259.00	5.7	22,547	0.03%
2023/12/21	22.6	257.49	36.7	260.57	262.00	-14.1	22,777	-0.06%
2023/12/20	34.7	261.82	42.8	262.73	261.50	-8.1	23,024	-0.04%
2023/12/19	37.6	257.56	31.4	257.93	260.00	6.3	23,341	0.03%
2023/12/18	32.5	256.49	42.1	256.54	255.50	-9.6	23,623	-0.04%
2023/12/15	57	256.48	41.1	255.67	254.00	15.9	24,052	0.07%
2023/12/14	48.5	256.26	60.8	257.76	257.50	-12.3	24,102	-0.05%
2023/12/13	32.6	252.56	19.1	253.23	250.00	13.4	24,239	0.06%
2023/12/12	27.4	253.95	26.1	252.04	250.50	1.3	24,357	0.01%
2023/12/11	47.8	255.05	33.2	253.88	251.50	14.6	24,544	0.06%
2023/12/08	93	264.96	76.1	263.57	258.50	16.9	24,567	0.07%
2023/12/07	107	252.28	132.4	252.34	259.50	-25.4	24,442	-0.10%	大買/大賣/
2023/12/06	45.1	241.82	33.6	240.83	243.50	11.6	24,601	0.05%
2023/12/05	18.8	230.14	15.4	231.81	228.50	3.4	24,768	0.01%
2023/12/04	51.3	241.38	53.9	238.76	236.00	-2.6	25,017	-0.01%
2023/12/01	68.9	245.95	65.4	246.23	246.00	3.5	25,087	0.01%
2023/11/30	53.6	249.08	35.3	248.98	250.00	18.3	25,309	0.07%
2023/11/29	19.1	242.75	33.1	243.35	243.50	-14	25,290	-0.06%
2023/11/28	12.3	234.14	12.8	233.55	235.00	-0.5	25,443	0.00%
2023/11/27	14.4	231.38	21.1	232.32	230.00	-6.7	26,463	-0.03%
2023/11/24	11.5	233.82	12.2	234.54	232.00	-0.7	26,978	0.00%
2023/11/22	79.7	235.58	73.2	233.50	233.50	6.5	27,809	0.02%
2023/11/21	56	242.10	60.3	242.99	244.00	-4.3	27,996	-0.02%
2023/11/20	15.1	231.73	15.5	232.44	233.00	-0.4	28,514	0.00%
2023/11/17	15.4	231.43	15.2	231.18	230.50	0.3	28,784	0.00%
2023/11/16	46.2	232.79	51.2	232.66	233.00	-5	29,414	-0.02%
2023/11/15	35.7	233.86	26.5	233.66	228.50	9.2	29,340	0.03%
2023/11/14	31.2	228.08	31	229.00	229.50	0.2	29,350	0.00%
2023/11/13	43.5	228.99	38.2	227.99	225.50	5.3	29,605	0.02%
2023/11/10	25.1	225.75	24.1	227.18	230.50	1	29,695	0.00%
2023/11/09	62.7	230.08	60.2	230.55	231.00	2.4	29,822	0.01%
2023/11/08	38.4	225.73	44.2	225.71	224.50	-5.9	29,683	-0.02%
2023/11/07	38.4	218.41	39.2	218.48	220.50	-0.8	29,783	0.00%
2023/11/06	105.8	219.69	114.8	219.01	220.00	-9	30,121	-0.03%	大買/大賣/
2023/11/03	64.8	224.69	45	224.02	220.50	19.8	30,274	0.07%
2023/11/02	72.2	229.09	49	231.01	226.50	23.2	30,540	0.08%
2023/11/01	20.1	217.55	19.2	218.64	221.00	0.9	30,490	0.00%
2023/10/31	33.4	225.94	44.2	226.53	217.50	-10.7	30,708	-0.03%
2023/10/30	24.6	234.29	21.1	235.56	232.50	3.5	30,679	0.01%
2023/10/27	19.1	235.26	22.4	236.64	235.50	-3.3	30,856	-0.01%
2023/10/26	54.8	233.87	48.3	232.75	232.00	6.5	31,051	0.02%
2023/10/25	52.8	246.76	41	247.22	245.50	11.8	31,115	0.04%
2023/10/24	30.8	243.46	32.1	242.88	247.00	-1.3	31,257	0.00%
2023/10/23	27.1	242.38	34.2	242.23	239.00	-7.1	31,608	-0.02%
2023/10/20	65.8	238.11	74.8	238.57	241.50	-8.9	32,203	-0.03%
2023/10/19	39.4	243.99	45.2	244.33	243.00	-5.8	32,573	-0.02%
2023/10/18	66.3	251.21	58.5	249.80	246.00	7.8	33,002	0.02%
2023/10/17	57.7	267.35	67.9	266.99	261.50	-10.2	32,569	-0.03%
2023/10/16	36.2	268.27	32.2	267.05	265.50	4	32,685	0.01%
2023/10/13	120	274.82	53.1	271.06	271.00	66.9	33,080	0.20%	大買/
2023/10/12	52.5	283.81	54.3	285.28	284.50	-1.9	32,909	-0.01%
2023/10/11	79.1	291.72	84	291.61	274.00	-4.9	33,130	-0.01%
2023/10/06	41.1	290.82	35.6	291.60	289.50	5.5	33,267	0.02%
2023/10/05	16.6	287.42	18.2	287.34	288.00	-1.6	33,634	0.00%
2023/10/04	28.2	286.22	24.4	287.23	287.50	3.7	33,823	0.01%
2023/10/03	32.3	291.06	38.7	291.05	290.00	-6.4	34,036	-0.02%
2023/10/02	85.3	293.85	89.1	292.87	290.00	-3.8	34,069	-0.01%
2023/09/28	81.5	287.19	52.3	284.60	281.50	29.2	33,874	0.09%
2023/09/27	41	280.89	44	280.69	284.50	-2.9	33,745	-0.01%
2023/09/26	55.1	279.59	65.2	280.22	275.50	-10	33,843	-0.03%
2023/09/25	90.2	275.56	76.3	275.64	274.50	13.9	33,822	0.04%
2023/09/22	101.4	271.45	115.1	272.54	279.00	-13.7	33,668	-0.04%	大買/大賣/
2023/09/21	113.7	264.87	94.3	262.97	268.50	19.4	33,359	0.06%	大買/
2023/09/20	119.5	265.10	133.8	262.96	263.50	-14.4	33,008	-0.04%	大買/大賣/
2023/09/19	53.7	258.38	84.4	256.74	253.50	-30.6	32,760	-0.09%
2023/09/18	56.1	260.44	57.5	259.67	260.00	-1.4	32,765	0.00%
2023/09/15	58.5	273.58	44	273.06	271.50	14.5	32,493	0.04%
2023/09/14	77.1	277.89	85.7	278.17	278.00	-8.6	32,446	-0.03%
2023/09/13	60.2	268.62	51.9	268.12	267.50	8.3	32,186	0.03%
2023/09/12	78.7	272.50	66.5	274.16	270.50	12.2	32,289	0.04%
2023/09/11	115.8	288.01	80.2	291.09	279.50	35.6	32,135	0.11%	大買/
2023/09/08	90.5	314.41	62.6	314.18	307.50	27.9	31,678	0.09%
2023/09/07	58.6	307.31	61.1	307.40	314.50	-2.4	31,645	-0.01%
2023/09/06	56	310.06	38.7	310.74	306.50	17.4	31,971	0.05%
2023/09/05	84.7	312.08	62.2	313.60	311.00	22.5	32,151	0.07%
2023/09/04	63.2	319.85	46.9	319.25	316.00	16.3	31,990	0.05%
2023/09/01	108.3	336.13	66.4	331.38	323.00	41.9	32,027	0.13%	大買/
2023/08/31	69.3	345.26	49.6	346.51	341.00	19.8	31,778	0.06%
2023/08/30	78.6	365.58	93.1	364.89	354.00	-14.5	31,011	-0.05%
2023/08/29	71.7	352.10	73.3	353.28	354.00	-1.6	31,023	-0.01%
2023/08/28	74.2	342.10	64.7	343.00	345.00	9.5	30,750	0.03%
2023/08/25	58.2	344.38	49.4	344.50	342.50	8.8	30,385	0.03%
2023/08/24	80	352.37	96.2	356.44	354.00	-16.3	30,075	-0.05%
2023/08/23	39.2	332.69	29.1	333.26	334.50	10.1	29,494	0.03%
2023/08/22	52.3	333.62	87.5	335.74	335.50	-35.2	30,070	-0.12%
2023/08/21	17.5	313.64	17.2	311.41	310.50	0.3	29,770	0.00%
2023/08/18	72.3	320.64	78	320.53	312.00	-5.7	29,911	-0.02%
2023/08/17	91.6	330.91	84.1	331.66	331.00	7.5	29,649	0.03%
2023/08/16	60.7	320.22	80	320.41	334.50	-19.3	29,316	-0.07%
2023/08/15	55.3	314.63	74.8	313.93	316.00	-19.5	29,189	-0.07%
2023/08/14	75.3	291.32	71.1	291.52	296.00	4.1	29,144	0.01%
2023/08/11	66	303.26	57.5	303.04	300.50	8.5	29,103	0.03%
2023/08/10	117.3	300.45	46.7	300.07	296.00	70.6	28,971	0.24%	大買/
2023/08/09	85.6	337.30	96.3	338.27	328.50	-10.7	28,392	-0.04%
2023/08/08	104.1	342.10	80.3	339.82	333.50	23.8	27,833	0.09%	大買/
2023/08/07	28.2	325.48	46.7	330.33	336.50	-18.5	27,317	-0.07%
2023/08/04	32.3	302.46	33.4	305.31	306.00	-1.2	27,098	0.00%
2023/08/02	26.1	311.51	19.2	307.39	297.00	6.9	26,783	0.03%
2023/08/01	33.7	317.44	36	316.46	319.00	-2.3	26,423	-0.01%
2023/07/31	74.7	335.15	69.2	324.76	314.00	5.5	26,171	0.02%
2023/07/28	117.4	341.84	111.7	341.48	347.50	5.7	25,871	0.02%	大買/大賣/
2023/07/27	106	338.25	106.6	336.53	332.00	-0.6	25,518	0.00%	大買/大賣/
2023/07/26	138.2	339.63	111.4	339.51	333.00	26.8	25,212	0.11%	大買/大賣/
2023/07/25	172.4	369.26	161.8	367.01	352.50	10.6	24,586	0.04%	大買/大賣/
2023/07/24	117.1	332.59	122.9	336.85	354.50	-5.8	23,766	-0.02%	大買/大賣/
2023/07/21	119	313.43	135.3	317.55	322.50	-16.3	23,010	-0.07%	大買/大賣/
2023/07/20	48.5	303.61	41.4	302.98	305.00	7.2	22,300	0.03%
2023/07/19	75.2	311.36	56.8	304.98	298.50	18.5	22,068	0.08%
2023/07/18	92.5	302.73	119.8	303.36	312.50	-27.3	21,625	-0.13%	大賣/
2023/07/17	75.6	297.18	79.6	296.26	293.50	-4	20,944	-0.02%
2023/07/14	131.2	295.34	95.8	294.29	296.00	35.4	20,668	0.17%	大買/
2023/07/13	123.6	317.56	122.9	316.22	295.50	0.7	20,034	0.00%	大買/大賣/
2023/07/12	73.4	293.69	77.8	294.89	304.00	-4.4	19,203	-0.02%
2023/07/11	58.9	278.44	47.2	277.46	276.50	11.7	18,647	0.06%
2023/07/10	33.8	272.15	66.7	270.67	273.50	-32.9	18,304	-0.18%
2023/07/07	39.7	262.29	21.3	260.76	261.00	18.4	17,909	0.10%
2023/07/06	52.3	265.06	59.3	263.91	264.00	-7	17,667	-0.04%
2023/07/05	39.6	265.55	22.2	265.32	265.00	17.4	17,349	0.10%
2023/07/04	33.6	265.32	46.3	260.89	272.50	-12.7	16,996	-0.07%
2023/07/03	51.6	250.31	50.7	251.16	248.00	0.9	16,641	0.01%
2023/06/30	25.9	239.56	47.1	238.98	243.50	-21.2	16,329	-0.13%
2023/06/29	31.3	231.64	31	231.35	233.00	0.3	16,120	0.00%
2023/06/28	50.1	233.96	47	230.68	227.00	3.1	15,875	0.02%
2023/06/27	37.7	237.05	37.2	234.50	233.00	0.4	15,635	0.00%
2023/06/26	60.5	249.96	35.5	245.44	243.50	25	15,298	0.16%
2023/06/21	26.8	258.00	48.6	258.29	260.00	-21.7	15,061	-0.14%
2023/06/20	45.1	252.94	41.3	254.83	256.00	3.8	14,909	0.03%
2023/06/19	21.4	251.36	27.1	252.13	252.50	-5.7	14,742	-0.04%
2023/06/16	50.6	255.62	76	253.72	254.50	-25.4	14,558	-0.17%
2023/06/15	102.5	246.71	118.8	246.79	246.00	-16.3	14,123	-0.12%	大買/大賣/
2023/06/14	28.6	242.51	22.5	242.92	242.50	6.1	13,790	0.04%
2023/06/13	94.6	244.43	66.7	244.23	245.00	27.9	13,545	0.21%
2023/06/12	120.4	248.79	106.8	248.07	243.00	13.6	13,144	0.10%	大買/大賣/
2023/06/09	63.2	232.13	99.6	233.28	240.50	-36.5	12,421	-0.29%
2023/06/08	52	220.39	22.4	219.52	219.00	29.6	11,937	0.25%
2023/06/07	71.5	218.71	79.5	219.68	224.50	-8	11,744	-0.07%
2023/06/06	52.5	210.61	33.2	209.48	209.00	19.3	11,416	0.17%
2023/06/05	45.5	205.48	47.5	207.41	211.50	-2	11,220	-0.02%
2023/06/02	64.1	201.46	90.2	203.25	203.00	-26.1	10,857	-0.24%
2023/06/01	27.5	188.00	39.4	188.78	190.50	-11.9	10,204	-0.12%
2023/05/31	13.3	185.12	13.4	186.36	186.50	0	9,895	0.00%
2023/05/30	37.2	182.53	35.2	184.34	184.50	2	9,695	0.02%
2023/05/29	58.9	185.35	54.4	185.70	186.00	4.5	9,462	0.05%
2023/05/26	102.5	187.76	97.3	187.68	185.00	5.2	9,012	0.06%	大買/
2023/05/25	35	179.66	33	180.47	180.00	2	8,182	0.02%
2023/05/24	26	163.73	16.5	164.16	165.00	9.5	7,686	0.12%
2023/05/23	2.3	160.64	4	161.38	160.00	-1.7	7,391	-0.02%
2023/05/22	9	161.06	17	161.65	161.50	-8	7,261	-0.11%
2023/05/19	13	160.69	60.9	161.53	164.00	-47.9	7,143	-0.67%
2023/05/18	13.1	155.73	32.5	156.82	159.50	-19.4	6,904	-0.28%
2023/05/17	19.2	147.83	30	147.78	149.50	-10.9	6,508	-0.17%
2023/05/16	27.1	143.23	34	143.78	144.50	-6.9	6,089	-0.11%
2023/05/15	9	137.33	0	0.00	135.50	9	5,715	0.16%
2023/05/12	4	138.63	4	139.50	139.00	0	5,663	0.00%
2023/05/11	11.1	140.77	11.5	140.66	141.00	-0.4	5,621	-0.01%
2023/05/10	19	137.63	18	139.00	139.50	1	5,636	0.02%
2023/05/09	17	138.88	17.3	139.05	139.00	-0.3	5,615	-0.01%
2023/05/08	3	136.00	1	135.00	135.00	2	5,574	0.04%
2023/05/05	5	136.30	7.1	137.00	137.00	-2.1	5,671	-0.04%
2023/05/04	2	136.25	4	135.88	136.00	-2	5,687	-0.04%
2023/05/03	3	133.33	2.1	132.45	132.50	0.9	5,678	0.02%
2023/05/02	2	135.00	6	133.92	135.00	-4	5,777	-0.07%
2023/04/28	2.1	132.23	0	0.00	131.00	2.1	5,875	0.03%
2023/04/27	4	131.00	3	131.67	131.50	1	5,916	0.02%
2023/04/26	1	128.00	0.1	128.50	129.00	0.9	5,943	0.02%
2023/04/25	17.1	129.31	6	129.83	129.00	11.1	5,983	0.19%
2023/04/24	0	132.00	3	133.67	135.00	-3	5,966	-0.05%
2023/04/21	3.1	132.33	0	0.00	132.00	3.1	6,020	0.05%
2023/04/20	0.1	133.77	2.2	134.69	134.00	-2.1	6,069	-0.03%
2023/04/19	4.4	132.66	3	134.50	134.50	1.4	6,132	0.02%
2023/04/18	0.7	135.86	5.1	135.59	135.50	-4.4	6,115	-0.07%
2023/04/17	0	135.00	14.2	135.50	135.00	-14.2	6,169	-0.23%
2023/04/14	3	134.17	12	135.00	134.50	-9	6,224	-0.14%
2023/04/13	2.4	133.13	2.3	132.28	132.00	0.1	6,302	0.00%
2023/04/12	1.1	135.92	0	0.00	136.50	1.1	6,266	0.02%
2023/04/11	0.2	135.29	0	0.00	135.50	0.2	6,291	0.00%
2023/04/10	1.1	134.01	15	136.07	136.50	-13.9	6,250	-0.22%
2023/04/07	3.1	135.48	1.4	136.21	134.00	1.7	6,227	0.03%
2023/04/06	3.1	137.14	34.7	135.70	138.00	-31.6	6,239	-0.51%
2023/03/31	2.2	133.16	8	132.94	133.50	-5.8	6,146	-0.09%
2023/03/30	21.1	133.28	5	133.50	133.00	16.1	6,240	0.26%
2023/03/29	1.1	129.48	7.2	129.56	130.00	-6.1	6,253	-0.10%
2023/03/28	1.1	126.41	3.4	126.70	128.00	-2.3	6,421	-0.04%
2023/03/27	12.1	127.71	4	128.00	128.00	8.1	6,570	0.12%
2023/03/24	16.2	127.70	10.1	128.55	129.00	6.1	6,994	0.09%
2023/03/23	5.2	124.70	6	124.11	126.00	-0.9	7,530	-0.01%
2023/03/22	5	123.40	16	122.57	123.50	-11	7,667	-0.14%
2023/03/21	2	119.50	2	120.00	120.00	0	7,596	0.00%
2023/03/20	0	118.50	2	120.25	120.00	-2	7,621	-0.03%
2023/03/17	6	118.00	4	119.38	118.50	2	7,610	0.03%
2023/03/16	12.1	120.53	18.1	119.86	119.50	-5.9	7,638	-0.08%
2023/03/15	3	119.67	6.2	119.52	119.00	-3.2	7,704	-0.04%
2023/03/14	3.2	117.31	1	117.50	117.50	2.2	7,723	0.03%
2023/03/13	7.1	117.85	5	118.10	118.50	2.1	7,758	0.03%
2023/03/10	6.1	119.66	11	119.59	120.00	-4.9	7,731	-0.06%
2023/03/09	8.1	119.06	18.3	119.65	119.00	-10.2	7,803	-0.13%
2023/03/08	12.3	116.92	5	117.70	117.00	7.3	7,802	0.09%
2023/03/07	2	119.25	2	119.25	119.50	0	7,775	0.00%
2023/03/06	6.2	118.51	1	118.50	118.50	5.2	7,823	0.07%
2023/03/03	5	119.40	2.1	120.46	119.00	3	8,044	0.04%
2023/03/02	7	119.14	8.3	118.64	120.00	-1.2	8,078	-0.02%
2023/03/01	4.1	118.88	3	119.00	120.50	1.1	8,133	0.01%
2023/02/24	10.6	121.23	3	121.83	119.00	7.6	8,196	0.09%
2023/02/23	2.1	120.50	17.5	120.84	120.50	-15.4	8,349	-0.18%
2023/02/22	1.5	115.21	11	115.86	117.50	-9.5	8,626	-0.11%
2023/02/21	3.2	115.85	1	116.50	116.50	2.2	8,830	0.02%
2023/02/20	11.2	116.73	9.1	117.00	116.50	2	9,029	0.02%
2023/02/17	9.2	118.72	4	118.25	117.50	5.2	9,090	0.06%
2023/02/16	7.2	120.70	7.6	120.66	121.00	-0.4	9,203	0.00%
2023/02/15	4.1	119.12	18.1	119.56	119.00	-14	9,259	-0.15%
2023/02/14	3	118.00	2.3	119.00	119.00	0.7	9,307	0.01%
2023/02/13	1.3	116.62	1	118.00	117.50	0.3	9,392	0.00%
2023/02/10	0.1	117.00	2	117.27	117.00	-1.9	9,518	-0.02%
2023/02/09	29.1	118.62	0	0.00	117.00	29.1	9,760	0.30%
2023/02/08	8	121.38	6.4	120.96	120.00	1.6	9,879	0.02%
2023/02/07	1	118.50	13.7	117.98	119.50	-12.7	9,880	-0.13%
2023/02/06	4.2	115.09	3	115.50	116.00	1.2	9,766	0.01%
2023/02/03	5.7	115.23	3	114.83	114.50	2.7	9,695	0.03%
2023/02/02	2	117.50	7.2	117.99	118.00	-5.2	9,613	-0.05%
2023/02/01	2	117.25	2.5	116.88	117.00	-0.5	9,610	-0.01%
2023/01/31	5.9	117.07	5.9	118.98	115.50	0	9,642	0.00%
2023/01/30	6.2	118.77	20.4	118.24	119.50	-14.3	9,570	-0.15%
2023/01/17	0	0.00	2	114.50	114.00	-2	9,451	-0.02%
2023/01/16	1	114.00	3.1	113.84	113.50	-2.1	9,558	-0.02%
2023/01/13	1.2	114.33	4	113.87	114.00	-2.8	9,583	-0.03%
2023/01/12	0.1	114.25	2.1	114.02	114.00	-2	9,710	-0.02%
2023/01/11	5	113.50	3.2	114.13	114.50	1.9	10,011	0.02%
2023/01/10	4	113.25	11	113.73	114.50	-7	10,444	-0.07%
2023/01/09	4	112.76	15.9	113.37	113.50	-11.9	10,464	-0.11%
2023/01/06	7	111.00	8.1	111.68	112.00	-1.1	10,450	-0.01%
2023/01/05	11	112.36	11.7	112.08	110.50	-0.7	10,448	-0.01%
2023/01/04	25	110.76	40.1	111.31	112.00	-15.1	10,370	-0.15%
2023/01/03	16	109.34	24.9	110.14	111.00	-8.9	10,354	-0.09%
2022/12/30	3	108.00	2.1	107.98	106.50	0.9	10,334	0.01%
2022/12/29	5.1	106.55	5.2	106.42	107.50	-0.1	10,358	0.00%
2022/12/28	0	0.00	5	105.40	105.50	-5	10,389	-0.05%
2022/12/27	14.1	106.00	17	106.03	106.00	-2.9	10,486	-0.03%
2022/12/26	21.2	106.42	17.1	105.92	105.00	4.1	10,496	0.04%
2022/12/23	1	103.01	3	105.50	106.50	-2	10,489	-0.02%
2022/12/22	14	103.71	19.2	104.84	105.00	-5.1	10,577	-0.05%
2022/12/21	5	101.10	4.1	101.13	101.00	0.9	10,486	0.01%
2022/12/20	21.3	102.76	12	103.29	100.00	9.3	10,440	0.09%
2022/12/19	5.1	104.32	7	104.64	103.00	-1.9	10,318	-0.02%
2022/12/16	20.3	109.28	21	108.07	107.00	-0.7	10,187	-0.01%
2022/12/15	51	113.80	61.2	114.25	114.00	-10.1	9,893	-0.10%
2022/12/14	28	106.34	31.7	106.44	107.00	-3.7	9,425	-0.04%
2022/12/13	3.2	102.65	3.3	103.39	102.50	-0.1	9,380	0.00%
2022/12/12	1	102.50	1	102.00	102.50	0	9,527	0.00%
2022/12/09	1.1	103.36	0	103.00	102.50	1.1	9,695	0.01%
2022/12/08	20	101.25	15.1	103.73	102.50	4.9	9,983	0.05%
2022/12/07	3.6	100.18	6.1	100.63	101.00	-2.5	10,046	-0.03%
2022/12/06	6.5	104.50	4	104.13	103.50	2.5	10,246	0.02%
2022/12/05	9.4	108.92	5	108.10	108.00	4.4	10,310	0.04%
2022/12/02	2	111.00	3.1	111.00	111.00	-1.1	10,365	-0.01%
2022/12/01	4.1	111.44	21.7	111.08	112.50	-17.6	10,376	-0.17%
2022/11/30	12	108.08	7.2	108.56	108.00	4.8	10,259	0.05%
2022/11/29	3.2	108.16	3	107.68	108.00	0.1	10,182	0.00%
2022/11/28	5	108.30	6	108.75	108.50	-1	10,151	-0.01%
2022/11/25	36.2	109.26	33.1	108.93	107.50	3.1	10,102	0.03%
2022/11/24	7.1	106.36	3	106.50	107.00	4.1	9,830	0.04%
2022/11/23	9.4	106.81	7.1	106.23	105.50	2.3	9,809	0.02%
2022/11/22	15.1	107.33	10	107.15	107.00	5.1	9,772	0.05%
2022/11/21	25.6	108.91	31.2	108.69	108.00	-5.6	9,725	-0.06%
2022/11/18	77	110.34	82.4	111.11	113.00	-5.4	9,512	-0.06%
2022/11/17	19	105.66	24.3	105.44	107.00	-5.3	9,089	-0.06%
2022/11/16	28.1	102.66	29.3	103.61	104.00	-1.3	8,886	-0.01%
2022/11/15	8.6	99.15	7.4	98.86	99.00	1.2	8,682	0.01%
2022/11/14	15.2	99.69	26	99.55	100.50	-10.8	8,649	-0.13%
2022/11/11	12	103.71	11	102.36	101.00	1	8,571	0.01%
2022/11/10	7.1	100.77	9	100.47	100.50	-1.9	8,519	-0.02%
2022/11/09	12	101.29	17.3	102.17	102.50	-5.3	8,495	-0.06%
2022/11/08	26.1	101.73	36	101.95	101.00	-9.9	8,550	-0.12%
2022/11/07	43	100.84	38.8	101.38	102.00	4.2	8,528	0.05%
2022/11/04	36	96.03	35.4	96.37	96.80	0.7	8,287	0.01%
2022/11/03	5.1	94.87	13.3	94.52	95.10	-8.2	8,107	-0.10%
2022/11/02	1	92.00	6	92.17	92.50	-5	7,989	-0.06%
2022/11/01	3.4	92.12	2.5	91.34	91.50	0.9	7,996	0.01%
2022/10/31	3.4	92.84	106.1	92.82	92.50	-102.7	8,003	-1.28%	大賣/鉅額交易
2022/10/28	10.2	93.30	9.6	92.60	92.50	0.7	8,131	0.01%
2022/10/27	9.2	92.42	13.1	92.83	93.00	-3.9	8,161	-0.05%
2022/10/26	14	91.66	17.2	91.39	91.30	-3.2	8,133	-0.04%
2022/10/25	3	90.03	3.2	90.05	90.20	-0.2	8,121	0.00%
2022/10/24	118	90.95	24.2	91.11	90.00	93.8	8,135	1.15%	大買/
2022/10/21	15.5	89.27	18.1	89.88	90.30	-2.6	8,075	-0.03%
2022/10/20	25.4	89.99	25	89.04	90.00	0.4	8,092	0.01%
2022/10/19	35	90.51	36.6	90.89	91.60	-1.6	8,056	-0.02%
2022/10/18	30	88.98	31.4	89.30	89.30	-1.4	7,844	-0.02%
2022/10/17	5.2	80.02	3.2	81.71	83.10	2	7,549	0.03%
2022/10/14	4.2	83.18	0.1	84.70	82.10	4.1	7,581	0.05%
2022/10/13	1	82.50	6.2	82.84	82.90	-5.2	7,723	-0.07%
2022/10/12	2.1	83.28	3	82.47	82.70	-1	7,919	-0.01%
2022/10/11	8.2	82.80	14.8	82.95	82.90	-6.6	7,973	-0.08%
2022/10/07	13.7	85.75	8	84.94	84.80	5.7	7,914	0.07%
2022/10/06	7.2	89.56	3	91.10	89.00	4.2	7,802	0.05%
2022/10/05	4.1	91.44	4.1	90.69	90.60	0	7,777	0.00%
2022/10/04	9.2	91.24	7.3	90.91	90.70	1.9	7,749	0.02%
2022/10/03	1.2	86.92	2.1	88.07	88.40	-0.9	7,675	-0.01%
2022/09/30	5	87.32	9.1	87.27	88.30	-4.1	7,713	-0.05%
2022/09/29	9.3	89.68	4.7	89.36	88.90	4.6	7,691	0.06%
2022/09/28	6.3	88.98	7.6	89.71	88.40	-1.3	7,664	-0.02%
2022/09/27	5.3	88.48	2.8	88.33	89.00	2.5	7,667	0.03%
2022/09/26	8.6	89.66	8.1	89.45	89.20	0.5	7,668	0.01%
2022/09/23	3	93.56	7	92.51	92.20	-4	7,904	-0.05%
2022/09/22	13	91.80	16.7	92.19	93.00	-3.7	7,956	-0.05%
2022/09/21	4.3	90.67	10.1	90.98	90.00	-5.8	7,830	-0.07%
2022/09/20	31.3	93.68	22.1	93.15	93.20	9.3	7,646	0.12%
2022/09/19	24	95.47	21.4	95.50	95.30	2.6	7,475	0.04%
2022/09/16	36.1	94.98	44.5	94.61	93.70	-8.4	7,292	-0.11%
2022/09/15	33.5	94.78	57.9	95.01	95.50	-24.5	7,172	-0.34%
2022/09/14	52.3	91.59	39.8	91.58	91.00	12.6	6,920	0.18%
2022/09/13	67.2	94.09	75.3	94.53	92.90	-8.1	6,768	-0.12%
2022/09/12	43.4	90.09	41.6	90.38	91.10	1.8	6,573	0.03%
2022/09/08	13.3	84.48	18.3	84.97	86.20	-5.1	6,484	-0.08%
2022/09/07	4.1	80.58	5.1	80.98	80.30	-1	6,467	-0.01%
2022/09/06	5.2	82.06	5.1	81.49	81.20	0.2	6,615	0.00%
2022/09/05	7.2	84.24	4.1	83.93	83.50	3.1	6,663	0.05%
2022/09/02	1	85.10	5	85.12	85.10	-4	6,708	-0.06%
2022/09/01	5.5	84.16	4.4	83.97	83.90	1.1	6,762	0.02%
2022/08/31	1.1	85.64	2.1	85.80	85.90	-0.9	6,740	-0.01%
2022/08/30	2.3	84.91	4	84.70	84.50	-1.7	6,789	-0.03%
2022/08/29	5.3	84.39	25	83.92	84.80	-19.7	6,829	-0.29%
2022/08/26	4.1	86.49	7.1	86.31	87.00	-3	6,799	-0.04%
2022/08/25	2	84.55	2.1	85.25	85.70	0	6,768	0.00%
2022/08/24	3.3	84.16	5.1	83.23	83.50	-1.8	6,749	-0.03%
2022/08/23	4.2	83.70	7.2	83.66	83.50	-3	6,791	-0.04%
2022/08/22	8.9	85.78	3	85.33	85.00	5.9	6,893	0.09%
2022/08/19	5.6	87.37	3.2	87.22	87.10	2.4	6,903	0.03%
2022/08/18	5.3	85.99	11.7	86.47	86.90	-6.4	6,890	-0.09%
2022/08/17	9	84.53	7.1	84.94	85.30	1.9	6,838	0.03%
2022/08/16	7.6	84.29	8.2	83.93	83.60	-0.7	6,825	-0.01%
2022/08/15	6	84.97	21.1	84.88	85.20	-15.1	6,797	-0.22%
2022/08/12	11.2	81.76	21.1	81.94	82.80	-9.8	6,669	-0.15%
2022/08/11	7	80.73	5.4	80.51	80.30	1.7	6,549	0.03%
2022/08/10	3.2	79.44	4	79.45	79.30	-0.8	6,543	-0.01%
2022/08/09	8.5	78.74	5.5	79.78	79.90	2.9	6,553	0.04%
2022/08/08	8.6	79.62	2	79.60	79.70	6.6	6,590	0.10%
2022/08/05	24.2	80.53	0.2	80.80	80.60	24	6,588	0.36%
2022/08/04	26	80.25	9	79.69	79.60	17	6,598	0.26%
2022/08/03	13.2	92.08	24.9	92.20	92.30	-11.7	6,507	-0.18%
2022/08/02	23.5	92.19	7	92.11	92.20	16.5	6,427	0.26%
2022/08/01	4.1	92.42	12.9	92.50	93.30	-8.8	6,343	-0.14%
2022/07/29	14.2	91.03	5.4	91.45	91.40	8.8	6,304	0.14%
2022/07/28	12.5	91.86	4	91.58	90.70	8.5	6,307	0.13%
2022/07/27	7.6	89.66	7.1	89.96	91.00	0.5	6,285	0.01%
2022/07/26	15.3	91.24	12.3	90.69	89.80	3.1	6,222	0.05%
2022/07/25	14.9	94.14	6.2	94.04	94.00	8.7	6,130	0.14%
2022/07/22	29.7	96.13	24	96.00	95.30	5.7	6,050	0.09%
2022/07/21	16.3	96.99	12.4	97.43	97.90	3.9	5,927	0.07%
2022/07/20	27.7	96.43	28	96.30	96.80	-0.3	5,880	0.00%
2022/07/19	26.7	94.42	23.2	94.28	93.80	3.5	5,812	0.06%
2022/07/18	14.2	90.92	13.4	90.79	91.80	0.8	5,674	0.01%
2022/07/15	0.2	87.46	3	87.57	87.40	-2.8	5,653	-0.05%
2022/07/14	7.1	86.84	5	86.92	87.40	2.1	5,744	0.04%
2022/07/13	2.2	86.14	5.1	86.08	86.00	-2.9	5,840	-0.05%
2022/07/12	14.6	83.89	1	83.60	83.40	13.6	5,872	0.23%
2022/07/11	3.1	88.32	2	88.75	87.50	1.1	5,853	0.02%
2022/07/08	3	89.26	13.1	89.09	89.30	-10	5,914	-0.17%
2022/07/07	7.1	84.39	8	86.15	86.70	-0.9	5,950	-0.02%
2022/07/06	21	87.09	19.2	87.31	86.00	1.8	6,044	0.03%
2022/07/05	3.2	84.92	9.4	85.01	86.20	-6.2	6,044	-0.10%
2022/07/04	11.3	82.32	12.3	82.71	83.40	-1.1	6,076	-0.02%
2022/07/01	24.1	84.34	13.7	83.30	81.50	10.5	6,107	0.17%
2022/06/30	5	88.98	8	88.71	88.70	-3	5,859	-0.05%
2022/06/29	11.4	91.38	8	91.68	92.00	3.4	5,812	0.06%
2022/06/28	2.2	92.93	7	93.49	93.00	-4.8	5,798	-0.08%
2022/06/27	4.2	94.94	3.5	95.32	95.30	0.7	5,842	0.01%
2022/06/24	1.2	93.57	0.1	94.50	94.10	1.1	5,882	0.02%
2022/06/23	4.2	92.41	6.3	92.54	92.30	-2.2	5,883	-0.04%
2022/06/22	8.7	94.08	4	93.03	92.10	4.7	5,892	0.08%
2022/06/21	12	95.48	14.1	95.65	96.50	-2.1	5,892	-0.04%
2022/06/20	10.8	95.47	13.6	94.63	93.90	-2.8	5,958	-0.05%
2022/06/17	14.4	97.47	12.3	97.79	98.00	2.2	6,056	0.04%
2022/06/16	12.7	99.87	18.3	99.35	98.80	-5.6	6,177	-0.09%
2022/06/15	29.1	101.13	10.1	100.80	100.00	19	6,163	0.31%
2022/06/14	12.5	103.92	14	103.07	104.00	-1.5	6,154	-0.02%
2022/06/13	8.2	105.88	2	106.00	106.00	6.2	6,167	0.10%
2022/06/10	18.2	109.89	6.1	110.17	109.50	12.2	6,272	0.19%
2022/06/09	16.1	114.16	4.1	114.00	114.00	12	6,453	0.19%
2022/06/08	9.1	115.60	8.1	115.19	114.50	1	6,731	0.01%
2022/06/07	2.1	113.49	5.1	113.20	114.00	-3	6,811	-0.04%
2022/06/06	2	110.75	0	0.00	110.50	2	6,889	0.03%
2022/06/02	15.2	111.56	4.5	111.67	110.50	10.7	7,007	0.15%
2022/06/01	4.2	112.74	6.3	113.02	112.50	-2.1	7,227	-0.03%
2022/05/31	2.1	112.50	5	112.80	113.00	-2.9	7,306	-0.04%
2022/05/30	17.1	112.39	16.6	112.75	112.50	0.5	7,376	0.01%
2022/05/27	6	108.33	7.2	107.91	108.00	-1.2	7,348	-0.02%
2022/05/26	5.6	105.37	2	105.50	105.00	3.6	7,523	0.05%
2022/05/25	8.3	105.45	4	106.13	105.50	4.3	7,686	0.06%
2022/05/24	3.5	105.07	14.1	105.00	104.50	-10.6	7,831	-0.14%
2022/05/23	4.5	105.78	4	105.63	105.50	0.5	7,936	0.01%
2022/05/20	3.2	108.06	1	107.50	107.00	2.2	8,155	0.03%
2022/05/19	6.6	108.58	7	108.43	109.00	-0.4	8,269	0.00%
2022/05/18	3.2	110.82	3.4	110.95	110.50	-0.2	8,338	0.00%
2022/05/17	2	108.50	4.6	109.26	108.50	-2.6	8,414	-0.03%
2022/05/16	10.2	109.52	11	108.73	107.50	-0.8	8,507	-0.01%
2022/05/13	2.1	107.27	4.2	107.78	108.00	-2.1	8,587	-0.02%
2022/05/12	7.4	105.75	24.1	106.35	105.50	-16.7	8,662	-0.19%
2022/05/11	7.5	106.72	5	106.40	106.00	2.5	8,893	0.03%
2022/05/10	14.2	110.01	5	107.80	110.00	9.2	8,902	0.10%
2022/05/09	6	110.67	6.1	110.75	110.00	0	9,013	0.00%
2022/05/06	7.1	111.43	8	112.13	111.50	-0.9	9,231	-0.01%
2022/05/05	18.7	115.90	17.2	115.13	114.50	1.6	9,365	0.02%
2022/05/04	9.2	113.59	11	113.41	115.00	-1.9	9,416	-0.02%
2022/05/03	5	109.60	5	110.70	111.00	0	9,440	0.00%
2022/04/29	9	109.89	6	109.34	108.50	3	9,485	0.03%
2022/04/28	2.1	108.50	2.1	108.74	108.00	0.1	9,529	0.00%
2022/04/27	6.1	106.19	9	106.11	107.50	-2.9	9,616	-0.03%
2022/04/26	4	108.75	9	108.78	108.50	-5	9,599	-0.05%
2022/04/25	14.5	107.87	10.6	107.89	107.00	4	9,596	0.04%
2022/04/22	19.3	113.33	4	113.38	111.50	15.3	9,530	0.16%
2022/04/21	2.1	114.53	2.2	115.50	113.50	-0.1	9,544	0.00%
2022/04/20	6.2	115.06	5	115.60	116.00	1.2	9,565	0.01%
2022/04/19	7.5	113.93	10	113.80	113.50	-2.5	9,539	-0.03%
2022/04/18	7.2	111.30	4	111.25	111.00	3.2	9,657	0.03%
2022/04/15	5	113.59	12	113.83	112.50	-7	9,847	-0.07%
2022/04/14	3.7	115.69	2	116.50	114.50	1.7	10,028	0.02%
2022/04/13	18.7	115.90	4	115.88	116.00	14.7	10,073	0.15%
2022/04/12	6.4	116.48	10.1	116.82	117.00	-3.7	10,092	-0.04%
2022/04/11	9.3	120.01	5.1	121.24	119.50	4.2	10,188	0.04%
2022/04/08	4.2	121.19	9	123.67	122.50	-4.8	10,174	-0.05%
2022/04/07	19.2	124.48	8	124.69	122.50	11.2	10,113	0.11%
2022/04/06	7.7	127.71	6	127.75	127.50	1.6	10,048	0.02%
2022/04/01	8.3	128.81	19	129.37	130.50	-10.7	10,021	-0.11%
2022/03/31	2.1	129.51	4	130.38	130.00	-1.9	10,067	-0.02%
2022/03/30	9.2	130.17	2	130.75	130.00	7.1	10,111	0.07%
2022/03/29	40.1	131.49	7	131.93	131.00	33.1	10,208	0.32%
2022/03/28	0.1	130.00	5	130.50	131.50	-5	10,345	-0.05%
2022/03/25	15.3	130.77	10.2	130.50	130.50	5	10,598	0.05%
2022/03/24	9.1	129.11	5.1	128.90	129.50	4.1	10,745	0.04%
2022/03/23	15.2	129.10	18.1	129.83	129.00	-2.9	10,883	-0.03%
2022/03/22	30.1	126.73	20.3	126.84	128.50	9.8	11,334	0.09%
2022/03/21	18.4	132.61	13	132.58	131.00	5.4	11,369	0.05%
2022/03/18	4	129.13	14	129.14	130.50	-10	11,535	-0.09%
2022/03/17	16.1	130.59	29.1	131.29	130.50	-13	12,011	-0.11%
2022/03/16	11.4	127.28	21.2	127.66	127.00	-9.8	12,303	-0.08%
2022/03/15	27.2	127.54	26	127.46	126.00	1.2	12,771	0.01%
2022/03/14	47.4	129.30	46.5	130.63	130.50	0.9	13,145	0.01%
2022/03/11	63.5	133.12	57	134.61	133.00	6.5	13,092	0.05%
2022/03/10	7.1	139.72	14	140.50	138.50	-6.9	13,162	-0.05%
2022/03/09	42.1	136.29	23	136.37	136.00	19.1	13,254	0.14%
2022/03/08	30.1	136.77	22.1	138.34	135.50	8	13,304	0.06%
2022/03/07	62.6	141.91	11	141.68	139.50	51.6	13,326	0.39%
2022/03/04	10.2	147.46	16.2	147.64	148.00	-6	13,289	-0.05%
2022/03/03	19	148.58	43.1	149.22	148.50	-24	13,403	-0.18%
2022/03/02	17	146.03	23	145.76	146.00	-6	13,442	-0.04%
2022/03/01	46.1	144.90	54.1	145.55	145.50	-8.1	13,445	-0.06%
2022/02/25	35.1	141.31	22.1	140.44	140.00	13	13,345	0.10%
2022/02/24	65.3	142.35	10	143.00	141.00	55.3	13,363	0.41%
2022/02/23	12.1	144.42	28.4	144.80	148.00	-16.3	13,405	-0.12%
2022/02/22	61.6	141.75	4.5	140.89	140.00	57.1	13,560	0.42%
2022/02/21	33.1	148.23	6	148.08	147.50	27.1	13,689	0.20%
2022/02/18	12.1	150.93	10.2	150.74	152.50	1.8	13,886	0.01%
2022/02/17	9.1	152.67	9	152.83	152.50	0.1	14,252	0.00%
2022/02/16	12.3	152.00	14	151.82	151.50	-1.7	14,789	-0.01%
2022/02/15	12.1	150.01	21.2	150.33	149.50	-9.1	15,392	-0.06%
2022/02/14	15.3	144.51	11.2	144.19	143.50	4.2	15,733	0.03%
2022/02/11	23.4	150.71	13.2	149.64	148.00	10.2	16,225	0.06%
2022/02/10	11.3	151.48	11	150.59	150.00	0.3	16,909	0.00%
2022/02/09	20	152.88	15.1	152.89	152.50	4.9	17,851	0.03%
2022/02/08	25	149.36	17.5	151.07	152.50	7.5	18,397	0.04%
2022/02/07	15.2	143.14	32.5	143.65	146.00	-17.3	18,438	-0.09%
2022/01/26	14.6	140.03	3	139.33	137.50	11.6	18,851	0.06%
2022/01/25	15.1	141.63	5.1	141.69	142.00	10.1	19,252	0.05%
2022/01/24	24	138.15	22	136.16	140.00	2	19,863	0.01%
2022/01/21	4.2	139.92	21	141.33	141.00	-16.8	20,164	-0.08%
2022/01/20	17.1	143.87	15.1	142.51	142.00	2.1	20,174	0.01%
2022/01/19	8	143.25	9.6	143.14	143.50	-1.6	20,165	-0.01%
2022/01/18	10	143.40	12	144.25	143.00	-2	20,268	-0.01%
2022/01/17	15	139.93	14	140.39	140.50	1	20,318	0.00%
2022/01/14	8.2	136.77	10.5	136.75	138.50	-2.3	20,520	-0.01%
2022/01/13	3.4	140.58	8	140.00	139.50	-4.6	21,100	-0.02%
2022/01/12	14.1	141.64	8.2	142.92	142.00	5.9	21,156	0.03%
2022/01/11	14.9	143.14	27.4	141.69	141.00	-12.4	21,319	-0.06%
2022/01/10	27	142.00	27	146.57	149.00	0	21,764	0.00%
2022/01/07	45.8	147.61	32.4	147.32	147.50	13.3	21,736	0.06%
2022/01/06	8.2	152.58	14.1	154.17	154.50	-5.9	21,802	-0.03%
2022/01/05	9	152.78	25.3	153.28	154.00	-16.3	22,262	-0.07%
2022/01/04	42.1	154.40	22.1	154.63	152.50	20	23,353	0.09%
2022/01/03	5	155.50	13	155.85	156.50	-8	24,034	-0.03%
2021/12/30	7.2	152.81	7.2	153.89	155.50	-0.1	24,047	0.00%
2021/12/29	7.2	154.31	1	154.00	154.00	6.2	24,031	0.03%
2021/12/28	11.1	156.77	8	156.56	156.50	3.1	24,030	0.01%
2021/12/27	24	157.29	23	157.57	155.00	1	24,009	0.00%
2021/12/24	10.5	155.10	21.2	155.82	156.00	-10.8	23,957	-0.05%
2021/12/23	15.1	156.56	20.2	155.90	155.00	-5.1	23,949	-0.02%
2021/12/22	13	155.38	36.2	157.22	157.00	-23.2	23,896	-0.10%
2021/12/21	46.3	151.60	39.8	153.24	155.00	6.6	23,739	0.03%
2021/12/20	35.5	155.71	29.2	154.95	153.50	6.3	23,512	0.03%
2021/12/17	31.2	155.03	19.1	155.24	154.50	12.1	23,365	0.05%
2021/12/16	92.1	160.72	105.8	160.65	158.00	-13.7	23,232	-0.06%	大賣/
2021/12/15	27.4	153.03	26.2	152.70	152.50	1.2	22,701	0.01%
2021/12/14	55.2	153.53	51	152.80	151.50	4.2	22,456	0.02%
2021/12/13	95.2	158.19	111.5	159.09	160.00	-16.2	22,105	-0.07%	大賣/
2021/12/10	49.4	149.71	55.8	150.42	152.50	-6.4	21,555	-0.03%
2021/12/09	102.3	146.74	115.4	147.30	148.00	-13.1	21,107	-0.06%	大買/大賣/
2021/12/08	23.2	139.57	99.3	139.85	142.50	-76.1	20,581	-0.37%
2021/12/07	14.1	133.64	8	133.87	132.50	6.1	20,071	0.03%
2021/12/06	53.5	134.84	16.3	134.47	134.50	37.2	19,908	0.19%
2021/12/03	12.3	140.47	49.2	140.07	141.00	-36.9	19,687	-0.19%
2021/12/02	15.1	137.56	8	138.56	136.50	7.1	19,627	0.04%
2021/12/01	17	136.21	20	136.35	139.00	-3	19,526	-0.02%
2021/11/30	14.1	136.60	15.2	136.75	136.00	-1.2	19,466	-0.01%
2021/11/29	32.2	129.98	16.1	130.73	132.00	16.1	19,444	0.08%
2021/11/26	6	134.00	20.7	134.93	135.00	-14.7	19,377	-0.08%
2021/11/25	5	134.10	13	135.00	134.00	-8	19,277	-0.04%
2021/11/24	15.2	133.37	12	133.96	134.00	3.2	19,241	0.02%
2021/11/23	29.7	133.87	9.1	134.64	134.50	20.6	19,141	0.11%
2021/11/22	25.6	139.24	6	138.17	138.00	19.6	18,983	0.10%
2021/11/19	13	141.00	42.7	140.93	141.00	-29.7	18,878	-0.16%
2021/11/18	40.2	141.67	33	141.88	138.50	7.2	18,774	0.04%
2021/11/17	35.7	138.95	16.8	139.28	143.00	18.9	18,459	0.10%
2021/11/16	31.1	140.50	68.2	139.63	140.50	-37.1	18,248	-0.20%
2021/11/15	93.6	137.95	40.2	138.03	136.00	53.4	17,904	0.30%
2021/11/12	105.6	134.64	118.6	133.22	135.50	-13	17,418	-0.07%	大買/大賣/
2021/11/11	63.2	137.60	68.5	137.14	137.00	-5.3	16,805	-0.03%
2021/11/10	120.6	138.51	109.9	138.48	139.00	10.6	16,617	0.06%	大買/大賣/
2021/11/09	198	137.29	174.4	136.34	136.50	23.6	16,104	0.15%	大買/大賣/
2021/11/08	123.6	131.11	177.1	130.71	133.50	-53.5	15,262	-0.35%	大買/大賣/
2021/11/05	120.2	125.90	124.8	125.74	124.00	-4.5	14,409	-0.03%	大買/大賣/
2021/11/04	28.5	123.48	18.3	123.44	121.00	10.2	13,781	0.07%
2021/11/03	81.7	120.61	80.5	121.91	123.00	1.2	13,598	0.01%
2021/11/02	82.2	119.80	65.2	120.18	118.50	17	13,020	0.13%
2021/11/01	60	117.62	106.4	118.43	119.50	-46.4	12,583	-0.37%	大賣/
2021/10/29	61.2	110.78	72.4	110.60	112.50	-11.2	11,904	-0.09%
2021/10/28	12	107.71	8.3	107.86	107.50	3.7	11,594	0.03%
2021/10/27	9	107.33	10.2	107.25	108.00	-1.2	11,525	-0.01%
2021/10/26	19.2	106.40	13.1	106.40	105.50	6.1	11,465	0.05%
2021/10/25	17.3	104.46	6.4	104.89	104.00	10.9	11,395	0.10%
2021/10/22	33.4	106.17	46	105.73	105.00	-12.7	11,377	-0.11%
2021/10/21	123.3	112.02	90.1	111.13	106.50	33.2	11,294	0.29%	大買/
2021/10/20	8	110.56	20.1	109.95	110.00	-12.1	10,860	-0.11%
2021/10/19	28.2	108.31	49.5	109.01	110.00	-21.4	10,784	-0.20%
2021/10/18	102.4	110.26	100.8	109.36	107.00	1.6	10,665	0.01%	大買/
2021/10/15	17.4	105.78	29	106.45	107.00	-11.7	10,137	-0.12%
2021/10/14	36.6	105.12	30.3	104.70	104.50	6.3	9,964	0.06%
2021/10/13	144.6	105.61	97.9	105.94	107.00	46.7	9,776	0.48%	大買/
2021/10/12	162.9	104.17	157.1	104.64	105.00	5.8	9,222	0.06%	大買/大賣/
2021/10/08	57.3	96.98	79.6	98.99	100.50	-22.4	8,078	-0.28%
2021/10/07	3	88.90	11.3	91.48	91.80	-8.3	7,290	-0.11%
2021/10/06	2.1	85.51	3	84.40	83.50	-0.9	7,296	-0.01%
2021/10/05	2	84.10	2	84.60	84.90	0	7,486	0.00%
2021/10/04	6.1	86.76	1.4	85.23	84.80	4.7	7,591	0.06%
2021/10/01	3	86.20	4	86.10	86.00	-1	7,741	-0.01%
2021/09/30	6.3	86.48	8.5	86.15	86.80	-2.2	7,810	-0.03%
2021/09/29	9.3	87.05	4	87.58	86.90	5.3	7,877	0.07%
2021/09/28	1.1	90.01	9.1	90.19	89.70	-8	7,928	-0.10%
2021/09/27	6.6	90.85	4.1	90.92	90.50	2.5	7,945	0.03%
2021/09/24	15	94.00	21.5	93.67	92.10	-6.4	7,949	-0.08%
2021/09/23	16.2	92.30	12.1	92.73	93.00	4.1	7,945	0.05%
2021/09/22	7	90.80	15	89.91	91.00	-8	7,995	-0.10%
2021/09/17	6.1	91.20	2	90.85	91.10	4.1	8,137	0.05%
2021/09/16	3	90.07	9	90.38	90.90	-6	8,304	-0.07%
2021/09/15	2	89.10	4.2	89.18	89.00	-2.2	8,329	-0.03%
2021/09/14	8	90.35	6	90.17	90.20	2	8,458	0.02%
2021/09/13	7	90.66	6	90.92	90.10	1	8,842	0.01%
2021/09/10	10	89.64	11.4	90.19	90.30	-1.4	9,126	-0.02%
2021/09/09	5	88.42	1	89.10	89.90	4	9,546	0.04%
2021/09/08	9.1	89.26	9	88.19	87.70	0.1	9,669	0.00%
2021/09/07	12	92.48	12.6	92.11	91.30	-0.6	9,625	-0.01%
2021/09/06	6.3	90.97	2	91.30	90.70	4.3	9,556	0.04%
2021/09/03	6	89.42	6.1	89.46	90.20	-0.1	9,531	0.00%
2021/09/02	10	89.97	6	89.73	88.80	4	9,559	0.04%
2021/09/01	10	88.95	8.3	88.87	91.50	1.7	9,567	0.02%
2021/08/31	2	86.05	7	86.06	87.80	-5	9,523	-0.05%
2021/08/30	10.3	85.37	12	85.25	85.30	-1.7	9,551	-0.02%
2021/08/27	2.5	86.30	2	86.20	86.30	0.5	9,540	0.01%
2021/08/26	10.2	86.33	4.1	86.16	86.00	6.2	9,584	0.06%
2021/08/25	10.4	86.53	13	86.77	87.20	-2.6	9,663	-0.03%
2021/08/24	34.1	86.67	11.1	87.04	86.20	23	9,735	0.24%
2021/08/23	6	83.15	3	83.20	83.20	3	9,652	0.03%
2021/08/20	8.1	81.67	8.1	81.80	81.50	0	9,748	0.00%
2021/08/19	10.3	83.77	5	84.80	83.10	5.3	9,724	0.05%
2021/08/18	5	84.52	7	84.69	86.40	-2	9,819	-0.02%
2021/08/17	47.2	87.98	43	87.74	85.60	4.2	10,014	0.04%
2021/08/16	16.3	88.41	21.1	89.08	88.10	-4.8	10,070	-0.05%
2021/08/13	1.2	92.24	2	92.80	92.50	-0.8	10,272	-0.01%
2021/08/12	6	91.38	11.4	91.27	94.60	-5.4	10,641	-0.05%
2021/08/11	8.7	94.88	7.8	94.64	92.80	1	10,843	0.01%
2021/08/10	3.6	98.37	4.5	97.96	97.60	-0.9	11,111	-0.01%
2021/08/09	4	99.70	8.4	100.00	99.10	-4.4	11,543	-0.04%
2021/08/06	4	97.30	1.4	97.71	97.90	2.6	11,848	0.02%
2021/08/05	10.6	97.24	15.1	97.34	97.20	-4.4	12,496	-0.04%
2021/08/04	3.3	98.92	5.3	99.14	99.30	-2	12,478	-0.02%
2021/08/03	7	99.28	11	98.75	98.50	-4	12,714	-0.03%
2021/08/02	3	99.60	1.4	99.44	99.50	1.6	13,015	0.01%
2021/07/30	1.1	99.99	2	99.84	100.00	-1	13,181	-0.01%
2021/07/29	9.2	99.36	10.1	99.76	98.80	-1	13,315	-0.01%
2021/07/28	9.5	99.80	9.2	100.18	99.50	0.2	13,431	0.00%
2021/07/27	24.3	102.88	17.2	103.37	101.00	7.1	13,611	0.05%
2021/07/26	23.2	101.61	29.2	101.04	101.00	-6	13,723	-0.04%
2021/07/23	13.2	97.18	2	97.35	97.00	11.2	13,571	0.08%
2021/07/22	4.2	97.93	11	98.28	97.30	-6.8	13,652	-0.05%
2021/07/21	11.5	96.83	12.3	96.70	96.10	-0.8	13,730	-0.01%
2021/07/20	17.2	99.86	12.1	99.71	98.90	5.2	13,774	0.04%
2021/07/19	17.3	99.88	5	99.82	100.00	12.3	13,920	0.09%
2021/07/16	3.1	97.67	6	98.28	97.80	-2.9	13,929	-0.02%
2021/07/15	11.6	96.83	12	97.17	97.40	-0.5	13,973	0.00%
2021/07/14	16.1	95.81	2	97.20	95.30	14.1	14,038	0.10%
2021/07/13	7.4	98.82	10	99.06	97.20	-2.6	14,178	-0.02%
2021/07/12	35.1	98.63	12.3	98.35	97.60	22.8	14,447	0.16%
2021/07/09	24.8	101.82	20.2	101.50	101.00	4.6	14,393	0.03%
2021/07/08	23.7	105.97	1	105.50	105.50	22.7	14,472	0.16%
2021/07/07	8.4	112.18	316.1	112.00	113.00	-307.7	14,399	-2.14%	大賣/鉅額交易
2021/07/06	315.1	112.51	23.1	112.87	112.50	292	14,384	2.03%	大買/鉅額交易
2021/07/05	14.5	110.12	10	110.75	111.50	4.5	14,430	0.03%
2021/07/02	10	107.10	11	107.09	107.00	-1	14,340	-0.01%
2021/07/01	8.3	107.86	5	106.80	107.00	3.3	14,338	0.02%
2021/06/30	14.1	107.22	17	107.09	107.50	-2.9	14,348	-0.02%
2021/06/29	35.2	109.35	24	108.00	106.50	11.2	14,334	0.08%
2021/06/28	37	107.22	438.4	107.71	110.00	-401.4	14,388	-2.79%	大賣/鉅額交易
2021/06/25	56.4	109.41	34.2	109.48	108.50	22.2	14,245	0.16%
2021/06/24	13.1	112.00	17.3	112.30	112.00	-4.3	14,121	-0.03%
2021/06/23	42.3	111.49	20	111.80	110.50	22.3	14,188	0.16%
2021/06/22	468.5	114.24	28.5	113.42	111.00	440	14,126	3.12%	大買/鉅額交易
2021/06/21	30.3	119.80	32.2	120.14	118.00	-2	13,793	-0.01%
2021/06/18	34.7	121.94	35.5	121.77	125.00	-0.8	13,541	-0.01%
2021/06/17	9.2	114.06	5.3	114.52	116.00	3.9	13,286	0.03%
2021/06/16	1.1	112.03	18.4	112.66	112.00	-17.3	13,203	-0.13%
2021/06/15	12	113.25	10	112.50	112.50	2	13,380	0.01%
2021/06/11	6	111.50	7	111.50	111.00	-1	13,419	-0.01%
2021/06/10	8	114.25	9	114.06	114.00	-1	13,623	-0.01%
2021/06/09	19.1	113.61	14.3	113.59	113.50	4.8	13,743	0.04%
2021/06/08	6.2	112.50	5	113.50	110.50	1.2	13,739	0.01%
2021/06/07	7.1	109.21	208	109.02	111.50	-200.9	13,982	-1.44%	大賣/鉅額交易
2021/06/04	3.1	112.17	1.2	112.11	112.00	1.9	14,326	0.01%
2021/06/03	4.1	112.73	14.1	112.57	114.00	-10	14,526	-0.07%
2021/06/02	213.1	113.38	7.1	111.69	110.00	206	14,698	1.40%	大買/鉅額交易
2021/06/01	27.3	114.13	322.1	115.04	113.50	-294.8	14,626	-2.02%	大賣/鉅額交易
2021/05/31	313.1	109.93	32	109.30	110.00	281.1	14,522	1.94%	大買/鉅額交易
2021/05/28	22.2	107.89	17.1	107.79	108.00	5.1	14,490	0.03%
2021/05/27	26	104.39	49	105.14	105.00	-23	14,401	-0.16%
2021/05/26	23.1	104.47	15	103.23	103.00	8.1	14,398	0.06%
2021/05/25	28.1	105.26	31.4	104.99	106.00	-3.3	14,306	-0.02%
2021/05/24	36.1	97.53	7.2	97.67	99.10	28.9	14,150	0.20%
2021/05/21	48.3	98.58	50.3	99.90	99.60	-2	14,500	-0.01%
2021/05/20	50.5	102.90	14	103.18	102.00	36.5	14,231	0.26%
2021/05/19	34.1	115.32	33	114.52	113.00	1.1	13,924	0.01%
2021/05/18	48.2	111.99	48.1	111.87	115.00	0.1	13,880	0.00%
2021/05/17	41.5	106.21	50	106.27	106.50	-8.5	13,825	-0.06%
2021/05/14	26	102.38	32	103.25	100.00	-6	13,398	-0.04%
2021/05/13	46.1	96.56	26.1	97.06	97.20	19.9	13,010	0.15%
2021/05/12	9.1	104.00	18.4	104.00	104.00	-9.3	12,347	-0.07%
2021/05/11	12.3	116.84	1.2	117.33	115.50	11.1	12,296	0.09%
2021/05/10	31.1	127.63	34.1	127.66	128.00	-2.9	12,100	-0.02%
2021/05/07	18.1	121.87	15	122.13	122.00	3.1	11,789	0.03%
2021/05/06	14.2	122.85	15	119.83	120.00	-0.8	11,685	-0.01%
2021/05/05	19.3	125.34	31	126.14	123.50	-11.7	11,554	-0.10%
2021/05/04	28	125.02	17.1	122.81	121.50	11	11,406	0.10%
2021/05/03	19.7	130.76	14.9	128.61	125.00	4.9	11,245	0.04%
2021/04/29	3.2	120.70	6.1	121.17	123.00	-2.9	11,012	-0.03%
2021/04/28	5.1	120.19	5.6	121.12	120.50	-0.5	10,953	0.00%
2021/04/27	24.6	118.27	23.1	118.57	119.00	1.5	10,947	0.01%
2021/04/26	14.3	115.04	21.1	114.16	117.00	-6.8	10,762	-0.06%
2021/04/23	14.3	108.50	23.3	108.79	111.00	-9	10,613	-0.09%
2021/04/22	11.1	105.35	13.1	105.61	104.00	-2	10,485	-0.02%
2021/04/21	22	107.25	13	107.81	106.50	9	10,433	0.09%
2021/04/20	16.2	107.78	6	108.33	108.00	10.2	10,536	0.10%
2021/04/19	19.1	109.76	15.1	109.52	110.00	3.9	10,499	0.04%
2021/04/16	32	114.52	52.3	116.23	115.50	-20.3	10,319	-0.20%
2021/04/15	15.1	108.30	10.2	108.45	108.00	4.9	10,045	0.05%
2021/04/14	24	103.48	19.1	104.21	107.50	5	9,963	0.05%
2021/04/13	2.1	104.00	3	103.83	101.50	-1	9,837	-0.01%
2021/04/12	6.3	104.91	6	105.17	104.00	0.3	9,844	0.00%
2021/04/09	11.3	101.92	18.1	101.89	102.00	-6.8	9,781	-0.07%
2021/04/08	2.1	99.22	5	99.34	98.80	-2.9	9,660	-0.03%
2021/04/07	7.1	99.68	5.1	100.25	100.50	2	9,626	0.02%
2021/04/06	9.3	99.30	12.3	100.24	99.60	-3	9,614	-0.03%
2021/04/01	16	98.52	20	98.85	98.60	-4	9,580	-0.04%
2021/03/31	27	99.41	52.3	99.15	99.80	-25.3	9,513	-0.27%
2021/03/30	9.3	97.06	11	96.87	96.80	-1.7	9,388	-0.02%
2021/03/29	7.2	97.63	4.1	97.76	97.50	3.1	9,386	0.03%
2021/03/26	37.2	96.08	47.1	96.86	97.30	-9.9	9,390	-0.11%
2021/03/25	10.1	94.08	14.1	94.16	94.80	-3.9	9,360	-0.04%
2021/03/24	12.2	96.75	4	97.05	95.80	8.2	9,397	0.09%
2021/03/23	4	95.90	16.3	95.74	96.70	-12.3	9,391	-0.13%
2021/03/22	23.1	97.91	14.2	97.06	97.10	8.9	9,377	0.09%
2021/03/19	15.1	96.10	16.5	96.42	96.80	-1.4	9,286	-0.02%
2021/03/18	44	97.11	35	96.93	96.20	9	9,267	0.10%
2021/03/17	11.2	94.52	7	94.63	93.70	4.2	9,111	0.05%
2021/03/16	39.2	94.79	38.2	94.20	95.50	1	9,134	0.01%
2021/03/15	21.2	95.43	21.2	95.62	94.70	0.1	9,070	0.00%
2021/03/12	30.2	95.15	38.4	93.77	93.50	-8.3	9,105	-0.09%
2021/03/11	46.3	94.54	44.1	94.79	95.80	2.2	9,014	0.02%
2021/03/10	87.3	91.48	87	91.34	92.40	0.3	8,729	0.00%
2021/03/09	10	90.01	15.3	89.70	90.60	-5.3	8,454	-0.06%
2021/03/08	10	88.19	7.3	87.78	87.40	2.7	8,222	0.03%
2021/03/05	5.2	84.22	18	84.40	85.40	-12.9	8,024	-0.16%
2021/03/04	4.4	85.68	3.1	85.94	85.00	1.3	8,003	0.02%
2021/03/03	3.2	84.44	1	84.40	84.60	2.2	8,022	0.03%
2021/03/02	3.1	86.75	2.1	87.30	85.30	1.1	7,980	0.01%
2021/02/26	4.2	87.82	4.1	87.55	87.00	0.1	7,937	0.00%
2021/02/25	8	89.09	12.1	88.21	88.00	-4.1	7,912	-0.05%
2021/02/24	33.4	89.55	22	88.70	88.20	11.4	8,013	0.14%
2021/02/23	63.1	90.61	62	91.22	90.20	1.1	8,056	0.01%
2021/02/22	26	86.63	36.2	86.92	87.80	-10.2	7,612	-0.13%
2021/02/19	11.3	84.37	7	84.21	85.00	4.3	7,414	0.06%
2021/02/18	24	84.95	24	84.40	85.30	0	7,308	0.00%
2021/02/17	42.1	84.66	29.2	84.92	85.10	12.9	7,090	0.18%
2021/02/05	6	79.08	1	79.00	79.10	5	6,712	0.07%
2021/02/04	1	77.01	7	78.67	77.00	-6	6,653	-0.09%
2021/02/03	8	78.71	2	78.75	78.70	6	6,657	0.09%
2021/02/02	0	0.00	3	77.77	78.10	-3	6,707	-0.04%
2021/02/01	4	77.03	14	76.78	77.20	-10	6,705	-0.15%
2021/01/29	13	79.68	33.2	79.87	78.90	-20.2	6,681	-0.30%
2021/01/28	24	79.55	25	79.71	78.90	-1	6,647	-0.02%
2021/01/27	20	80.58	10	80.73	80.20	10	6,585	0.15%
2021/01/26	6.1	80.99	19.1	80.43	79.60	-13	6,558	-0.20%
2021/01/25	15	80.59	8	79.95	80.60	7	6,531	0.11%
2021/01/22	3.1	78.42	4	78.23	78.60	-0.9	6,476	-0.01%
2021/01/21	3	76.30	1	76.50	76.10	2	6,645	0.03%
2021/01/20	25	76.94	10	78.27	76.00	15	7,126	0.21%
2021/01/19	1	79.00	2	79.45	79.70	-1	6,990	-0.01%
2021/01/18	7	79.37	6	79.12	79.00	1	7,009	0.01%
2021/01/15	14	80.64	9	80.26	79.90	5	6,970	0.07%
2021/01/14	15	81.05	14.5	80.98	80.60	0.6	6,955	0.01%
2021/01/13	12.2	80.54	13.6	80.78	81.30	-1.5	6,921	-0.02%
2021/01/12	10	79.46	10.1	79.36	79.00	-0.1	6,807	0.00%
2021/01/11	1.1	78.90	3.1	78.55	79.20	-2	6,749	-0.03%
2021/01/08	19	78.59	8.2	78.72	79.10	10.8	6,695	0.16%
2021/01/07	2	77.45	1.6	77.35	78.20	0.5	6,626	0.01%
2021/01/06	9	78.40	15.3	77.56	77.80	-6.3	6,613	-0.10%
2021/01/05	7.2	78.77	13.2	78.85	78.90	-6	6,566	-0.09%
2021/01/04	4	77.98	4	78.65	78.50	0	6,500	0.00%
2020/12/31	16	78.39	20	78.04	77.80	-4	6,519	-0.06%
2020/12/30	1	77.30	11	77.40	77.90	-10	6,474	-0.15%
2020/12/29	1	78.20	1	77.50	77.30	0	6,531	0.00%
2020/12/28	1.1	77.32	0	0.00	77.60	1.1	6,546	0.02%
2020/12/25	0	0.00	4	76.83	76.60	-4	6,659	-0.06%
2020/12/24	2	77.40	3	77.30	76.20	-1	6,847	-0.01%
2020/12/23	1	76.30	7	76.97	76.30	-6	6,908	-0.09%
2020/12/22	2.1	77.65	2	77.60	76.60	0.1	7,019	0.00%
2020/12/21	8	79.24	0	0.00	78.50	8	7,021	0.11%
2020/12/18	11	80.61	7	80.56	80.40	4	6,925	0.06%
2020/12/17	7	79.90	6	79.67	79.60	1	6,819	0.01%
2020/12/16	1	78.60	7	78.68	78.80	-6	6,773	-0.09%
2020/12/15	3	78.10	3	78.10	77.60	0	6,734	0.00%
2020/12/14	3	77.33	4	77.03	77.10	-1	6,662	-0.02%
2020/12/11	14.4	78.13	11	76.28	76.90	3.4	6,681	0.05%
2020/12/10	10.4	79.00	5	79.32	78.30	5.4	6,647	0.08%
2020/12/09	6.5	79.80	8.1	80.35	80.00	-1.6	6,642	-0.02%
2020/12/08	10	83.13	14.5	82.91	81.80	-4.5	6,544	-0.07%
2020/12/07	12.5	80.16	17	80.69	81.10	-4.5	6,359	-0.07%
2020/12/04	3	79.80	2	79.80	80.10	1	6,429	0.02%
2020/12/03	15.1	80.40	17.1	80.57	80.60	-2	6,484	-0.03%
2020/12/02	3	78.93	1	79.20	78.90	2	6,501	0.03%
2020/12/01	3	78.40	4	78.70	78.80	-1	6,622	-0.02%
2020/11/27	6	79.43	9	79.31	79.50	-3	7,176	-0.04%
2020/11/26	3	78.20	0	0.00	78.40	3	7,174	0.04%
2020/11/25	1	78.20	2	78.65	78.50	-1	7,231	-0.01%
2020/11/24	9.1	78.69	11	78.11	78.10	-1.9	7,298	-0.03%
2020/11/23	8	80.14	6	79.43	79.90	2	7,265	0.03%
2020/11/20	12.1	79.80	30	79.66	79.50	-17.9	7,224	-0.25%
2020/11/19	22	76.12	11	76.26	75.60	11	7,241	0.15%
2020/11/18	6	75.23	2.3	75.37	75.10	3.7	7,279	0.05%
2020/11/17	3	74.57	4	74.80	74.70	-1	7,387	-0.01%
2020/11/16	2	74.95	15	74.91	73.90	-13	7,636	-0.17%
2020/11/13	5	73.50	2.2	73.28	73.60	2.8	7,980	0.03%
2020/11/12	2	73.00	1	73.00	73.00	1	8,477	0.01%
2020/11/11	14	72.28	18	73.36	73.10	-4	8,871	-0.05%
2020/11/10	22.1	73.30	18	72.33	72.60	4.1	9,046	0.04%
2020/11/09	1	73.70	5	73.70	73.80	-4	9,208	-0.04%
2020/11/06	3	72.87	1	73.10	72.70	2	9,255	0.02%
2020/11/05	2	72.25	5	72.36	72.00	-3	9,277	-0.03%
2020/11/04	1	71.60	2	71.80	71.90	-1	9,350	-0.01%
2020/11/03	0	0.00	1	72.00	71.60	-1	9,392	-0.01%
2020/11/02	1.2	71.60	1	71.00	71.70	0.2	9,475	0.00%
2020/10/30	2	71.20	5	71.72	71.80	-3	9,541	-0.03%
2020/10/29	24.1	70.60	26	71.08	71.30	-2	9,498	-0.02%
2020/10/28	70.4	73.45	7	73.60	71.90	63.4	9,376	0.68%
2020/10/27	1	80.00	1	79.90	79.80	0	8,963	0.00%
2020/10/26	0	0.00	2	79.95	79.90	-2	9,037	-0.02%
2020/10/23	1	79.60	1	79.10	79.10	0	9,172	0.00%
2020/10/22	1	78.70	2	79.70	78.90	-1	9,317	-0.01%
2020/10/21	4	79.20	3	79.57	78.70	1	9,496	0.01%
2020/10/20	7	79.26	20	79.24	79.40	-13	10,003	-0.13%
2020/10/16	3	76.53	2	76.60	76.00	1	10,291	0.01%
2020/10/15	4	77.68	4	77.10	77.50	0	10,417	0.00%
2020/10/14	12	78.96	7	78.64	79.00	5	10,478	0.05%
2020/10/13	2	76.80	1	76.50	76.50	1	10,481	0.01%
2020/10/08	3	77.97	8	77.73	77.20	-5	10,629	-0.05%
2020/10/07	0	0.00	1	76.60	76.90	-1	10,769	-0.01%
2020/10/06	2	76.80	2	76.20	76.70	0	11,080	0.00%
2020/10/05	2	76.60	14	76.89	77.30	-12	11,190	-0.11%
2020/09/30	18	75.81	7	75.99	75.50	11	11,254	0.10%
2020/09/29	25	76.67	2	77.30	76.30	23	11,275	0.20%
2020/09/28	3	79.57	5	79.86	80.60	-2	11,179	-0.02%
2020/09/25	4	75.23	3	76.90	75.40	1	11,178	0.01%
2020/09/24	2	77.95	1	79.00	77.60	1	11,240	0.01%
2020/09/23	1	81.70	3	81.23	81.10	-2	11,329	-0.02%
2020/09/22	2	81.25	5	80.92	80.80	-3	11,511	-0.03%
2020/09/21	1	83.00	1	82.30	82.10	0	11,596	0.00%
2020/09/18	1	82.30	3	81.83	82.30	-2	11,651	-0.02%
2020/09/17	0	0.00	1	81.50	81.30	-1	11,768	-0.01%
2020/09/16	0	0.00	3	81.90	80.90	-3	11,997	-0.03%
2020/09/15	3	81.23	27	81.68	81.30	-24	12,148	-0.20%
2020/09/14	44	81.61	34	81.24	80.60	10	12,192	0.08%
2020/09/11	13	77.85	14	78.52	79.20	-1	12,108	-0.01%
2020/09/10	8	78.40	11	79.34	77.60	-3	12,109	-0.02%
2020/09/09	21	77.90	12	78.07	79.10	9	12,167	0.07%
2020/09/08	4	77.93	3	78.47	77.60	1	12,117	0.01%
2020/09/07	23	80.00	30	80.34	79.10	-7	12,086	-0.06%
2020/09/04	15	82.83	7	82.83	82.80	8	12,063	0.07%
2020/09/03	39	85.65	26	85.45	85.10	13	12,021	0.11%
2020/09/02	20	83.17	8	83.50	82.60	12	11,870	0.10%
2020/09/01	5	86.24	5	85.84	85.70	0	12,056	0.00%
2020/08/31	12	85.93	17	86.04	84.90	-5	12,498	-0.04%
2020/08/28	25	87.20	9	86.69	86.20	16	12,528	0.13%
2020/08/27	3	88.20	10	88.78	89.70	-7	12,491	-0.06%
2020/08/26	23	89.38	9	89.04	88.30	14	12,498	0.11%
2020/08/25	12	90.28	27.3	90.60	91.50	-15.3	12,417	-0.12%
2020/08/24	9	86.03	7	86.14	86.60	2	12,271	0.02%
2020/08/21	8	85.44	4	85.73	85.30	4	12,308	0.03%
2020/08/20	12	86.73	16	85.94	83.50	-4	12,342	-0.03%
2020/08/19	59	91.54	35	90.34	88.80	24	12,143	0.20%
2020/08/18	42	91.90	58	91.89	91.40	-16	11,859	-0.13%
2020/08/17	36	89.63	22	88.17	86.50	14	11,437	0.12%
2020/08/14	27	85.02	9	85.50	85.50	18	11,215	0.16%
2020/08/13	11	83.66	8.3	83.30	84.00	2.7	11,144	0.02%
2020/08/12	2	80.10	0	0.00	79.90	2	11,150	0.02%
2020/08/11	4	82.15	5	82.06	82.00	-1	11,431	-0.01%
2020/08/10	7.3	80.46	18	80.32	80.10	-10.7	11,944	-0.09%
2020/08/07	7	83.63	8	82.63	82.40	-1	12,239	-0.01%
2020/08/06	6	83.42	9	83.02	82.50	-3	12,885	-0.02%
2020/08/05	12	84.87	4	85.28	85.50	8	13,069	0.06%
2020/08/04	9	83.63	6	83.47	84.60	3	13,077	0.02%
2020/08/03	5	82.64	3	82.43	82.50	2	13,113	0.02%
2020/07/31	4	84.35	6	84.30	84.00	-2	13,029	-0.02%
2020/07/30	2	85.15	9	85.59	86.50	-7	12,979	-0.05%
2020/07/29	14	85.64	8	84.88	83.60	6	12,920	0.05%
2020/07/28	4	84.30	8	84.96	84.40	-4	12,794	-0.03%
2020/07/27	21	84.36	25	84.60	84.70	-4	12,699	-0.03%
2020/07/24	45	82.82	68	83.25	82.40	-23	12,506	-0.18%
2020/07/23	23	78.28	19	78.53	78.70	4	12,017	0.03%
2020/07/22	6	75.33	9	74.72	75.30	-3	11,727	-0.03%
2020/07/21	3	74.63	4	74.68	74.40	-1	11,633	-0.01%
2020/07/20	4	73.05	2	73.55	73.90	2	11,496	0.02%
2020/07/17	0	0.00	7	73.04	73.20	-7	11,448	-0.06%
2020/07/16	9	73.04	11	72.50	72.10	-2	11,417	-0.02%
2020/07/15	9	72.44	5	72.08	72.00	4	11,392	0.04%
2020/07/14	10	74.14	29	73.36	73.70	-19	11,340	-0.17%
2020/07/13	24	74.34	7	74.76	72.10	17	11,228	0.15%
2020/07/10	14	72.49	11	72.29	72.00	3	11,055	0.03%
2020/07/09	5	71.14	1	70.70	70.80	4	11,008	0.04%
2020/07/08	19	71.28	20	71.72	71.40	-1	10,907	-0.01%
2020/07/07	3	71.67	7	70.59	70.50	-4	10,759	-0.04%
2020/07/06	6	72.25	6	71.75	71.70	0	10,716	0.00%
2020/07/03	12.3	70.71	6	71.03	70.30	6.3	10,669	0.06%
2020/07/02	11	67.19	31	68.27	69.30	-20	10,545	-0.19%
2020/07/01	18	67.47	27	67.67	68.10	-9	10,512	-0.09%
2020/06/30	13	65.53	2	65.95	65.50	11	10,615	0.10%
2020/06/29	2	64.85	6	65.47	66.00	-4	10,749	-0.04%
2020/06/24	8	65.51	6	65.93	65.40	2	10,793	0.02%
2020/06/23	8	66.14	31	66.23	66.90	-23	10,835	-0.21%
2020/06/22	5	65.50	13	65.30	65.10	-8	10,675	-0.07%
2020/06/19	6	63.42	0	0.00	63.00	6	10,546	0.06%
2020/06/18	4	64.95	2	64.55	64.80	2	10,482	0.02%
2020/06/17	55	65.31	1	64.10	64.50	54	10,439	0.52%
2020/06/16	4	64.20	27	64.31	64.90	-23	10,415	-0.22%
2020/06/15	21	63.00	20	63.96	62.30	1	10,383	0.01%
2020/06/12	2	61.50	15	62.00	63.00	-13	10,376	-0.13%
2020/06/11	10	62.26	13	61.95	61.70	-3	10,349	-0.03%
2020/06/10	8	63.14	19	63.55	63.60	-11	10,243	-0.11%
2020/06/09	17	64.35	14	63.49	63.50	3	10,246	0.03%
2020/06/08	66	67.19	40	66.37	64.30	26	10,178	0.26%
2020/06/05	84	67.60	84	68.10	69.10	0	9,742	0.00%
2020/06/04	3	62.77	3	62.87	62.90	0	9,343	0.00%
2020/06/03	12	61.94	8	62.26	62.40	4	9,305	0.04%
2020/06/02	7	61.26	5	61.66	61.80	2	9,274	0.02%
2020/06/01	23	60.95	32	61.19	61.60	-9	9,252	-0.10%
2020/05/29	14	60.26	5	59.66	59.00	9	9,246	0.10%
2020/05/28	12	60.11	21	60.22	59.60	-9	9,175	-0.10%
2020/05/27	19	62.32	3	62.50	61.30	16	9,125	0.18%
2020/05/26	11	62.95	36	63.16	63.50	-25	9,047	-0.28%
2020/05/25	11	62.13	13	63.00	63.10	-2	9,010	-0.02%
2020/05/22	25	62.27	1	62.50	61.40	24	8,966	0.27%
2020/05/21	29	63.50	33	63.34	63.50	-4	8,986	-0.04%
2020/05/20	42	62.84	41	62.42	62.60	1	9,153	0.01%
2020/05/19	25	63.09	10	63.46	62.60	15	9,248	0.16%
2020/05/18	20	60.99	21	61.85	62.00	-1	9,321	-0.01%
2020/05/15	45	61.41	58	61.50	62.40	-13	9,073	-0.14%
2020/05/14	22	59.73	30	60.08	58.90	-8	8,670	-0.09%
2020/05/13	33	58.97	51	58.84	59.50	-18	8,548	-0.21%
2020/05/12	53	54.90	74	55.09	55.80	-21	8,300	-0.25%
2020/05/11	13	53.48	6	53.22	53.10	7	8,239	0.08%
2020/05/08	6	51.67	5	52.06	52.00	1	8,525	0.01%
2020/05/07	1	50.80	2	51.00	51.20	-1	8,832	-0.01%
2020/05/06	8	50.56	0	0.00	50.30	8	8,852	0.09%
2020/05/05	12	51.14	2	51.00	51.10	10	8,853	0.11%
2020/05/04	6	51.52	2	51.30	51.20	4	8,888	0.05%
2020/04/30	1	51.90	0	0.00	52.00	1	8,884	0.01%
2020/04/29	5	51.66	1	51.60	51.80	4	8,872	0.05%
2020/04/28	1	52.10	1	51.90	52.20	0	8,850	0.00%
2020/04/27	0	0.00	8	52.93	52.90	-8	8,901	-0.09%
2020/04/24	2	52.70	1	52.40	52.10	1	8,996	0.01%
2020/04/23	9	52.17	2	52.05	52.40	7	9,098	0.08%
2020/04/22	3	51.23	0	0.00	51.70	3	9,145	0.03%
2020/04/21	3	53.50	7	53.10	52.10	-4	9,078	-0.04%
2020/04/20	6	54.32	9	53.81	54.50	-3	9,017	-0.03%
2020/04/17	22	54.80	37	53.75	53.20	-15	8,961	-0.17%
2020/04/16	15	53.30	15	53.93	54.00	0	8,864	0.00%
2020/04/15	5	53.66	13	53.15	54.00	-8	8,778	-0.09%
2020/04/14	32	52.69	35	52.70	53.00	-3	8,667	-0.03%
2020/04/13	7	50.96	2	50.70	50.50	5	8,559	0.06%
2020/04/10	5	50.22	3	50.70	50.90	2	8,574	0.02%
2020/04/09	2	51.60	3	51.50	50.50	-1	8,580	-0.01%
2020/04/08	5	51.10	9	51.58	51.20	-4	8,555	-0.05%
2020/04/07	3	52.43	4	53.10	51.70	-1	8,548	-0.01%
2020/04/06	7	52.57	30	51.75	52.40	-23	8,511	-0.27%
2020/04/01	30	52.07	23	52.49	52.50	7	8,404	0.08%
2020/03/31	32	50.63	30	49.80	51.00	2	8,180	0.02%
2020/03/30	18	47.11	5	46.75	46.85	13	7,938	0.16%
2020/03/27	2	47.10	23	47.12	46.85	-21	7,876	-0.27%
2020/03/26	8	44.43	2.1	44.61	44.20	6	7,753	0.08%
2020/03/25	4	41.48	9.1	42.25	43.60	-5.1	7,689	-0.07%
2020/03/24	1	39.50	0	0.00	39.65	1	7,664	0.01%
2020/03/23	1	38.55	0	0.00	38.25	1	7,848	0.01%
2020/03/20	8.1	40.57	12	41.12	40.50	-3.9	7,849	-0.05%
2020/03/19	3	37.73	6	37.76	38.15	-3	7,824	-0.04%
2020/03/18	11	41.66	0	0.00	40.00	11	7,764	0.14%
2020/03/17	3	42.93	0	0.00	42.60	3	7,660	0.04%
2020/03/16	1	45.20	1	45.50	43.75	0	7,611	0.00%
2020/03/13	3	43.98	5	44.00	45.00	-2	7,560	-0.03%
2020/03/12	1	47.40	7	47.56	47.55	-6	7,448	-0.08%
2020/03/11	0	0.00	1	50.30	49.40	-1	7,319	-0.01%
2020/03/10	7	49.44	3	49.03	49.60	4	7,263	0.06%
2020/03/09	1	50.20	5	51.82	50.10	-4	7,117	-0.06%
2020/03/06	1	52.30	0	0.00	52.60	1	7,020	0.01%
2020/03/04	1	51.40	0	0.00	51.90	1	6,967	0.01%
2020/03/03	4	52.80	0	0.00	52.60	4	6,897	0.06%
2020/03/02	3	52.60	0	0.00	52.20	3	6,841	0.04%
2020/02/27	4	53.03	68	53.88	52.10	-64	6,759	-0.95%
2020/02/26	4	54.00	0	0.00	53.90	4	6,686	0.06%
2020/02/25	16	54.66	5	55.00	54.40	11	6,672	0.16%
2020/02/24	1	54.90	6	55.12	55.30	-5	6,702	-0.07%
2020/02/21	71	55.48	22	55.38	54.90	49	6,633	0.74%
2020/02/20	13	57.74	25	57.16	58.00	-12	6,321	-0.19%
2020/02/19	67	58.87	52	58.74	57.70	15	6,154	0.24%
2020/02/18	5	58.40	7	58.94	58.30	-2	6,006	-0.03%
2020/02/17	50	58.91	56	59.08	58.70	-6	5,922	-0.10%
2020/02/14	32	58.72	34	59.02	58.90	-2	5,789	-0.03%
2020/02/13	103	58.27	141	58.58	59.00	-38	5,527	-0.69%	大買/大賣/
2020/02/12	9	56.28	11	55.93	56.00	-2	5,085	-0.04%
2020/02/11	26	55.47	40	55.60	55.80	-14	4,882	-0.29%
2020/02/10	17	53.91	29	53.66	54.30	-12	4,523	-0.27%
2020/02/07	0	0.00	7	51.93	51.90	-7	4,220	-0.17%
2020/02/06	0	0.00	156.3	51.97	52.20	-156.3	4,323	-3.62%	大賣/鉅額交易
2020/02/05	85	51.51	119	51.81	51.40	-34	4,346	-0.78%	大賣/
2020/02/04	2	50.95	87.3	50.97	50.90	-85.3	4,316	-1.98%
2020/02/03	5	50.65	0	0.00	51.10	5	4,300	0.12%
2020/01/31	18	51.02	16	51.19	51.20	2	4,330	0.05%
2020/01/30	4	50.21	1	50.30	50.80	3	4,358	0.07%
2020/01/20	32	52.23	83	52.47	52.20	-51	4,395	-1.16%
2020/01/17	1	52.00	15	51.75	51.90	-14	4,311	-0.32%
2020/01/16	1	51.20	24	51.36	51.20	-23	4,218	-0.55%
2020/01/14	1	50.50	1.2	50.43	50.60	-0.2	4,289	0.00%
2020/01/13	12	50.71	2	50.75	50.60	10	4,324	0.23%
2020/01/10	3	50.77	4	50.55	50.40	-1	4,370	-0.02%
2020/01/09	12	50.15	10	50.38	50.20	2	4,397	0.05%
2020/01/08	5	50.24	7	50.24	50.30	-2	4,419	-0.05%
2020/01/07	14	49.62	6	49.73	49.60	8	4,413	0.18%
2020/01/06	5	49.90	1	50.10	50.00	4	4,421	0.09%
2020/01/03	7	50.17	0	0.00	50.20	7	4,428	0.16%
2020/01/02	28	50.02	0	0.00	50.00	28	4,433	0.63%
2019/12/31	9	49.76	1	49.70	49.70	8	4,409	0.18%
2019/12/30	13	50.20	0	0.00	50.10	13	4,382	0.30%
2019/12/27	9	50.59	0	0.00	50.50	9	4,349	0.21%
2019/12/26	52	50.71	24	50.90	50.70	28	4,383	0.64%
2019/12/25	24	51.17	23	51.50	51.50	1	4,386	0.02%
2019/12/24	2	51.20	0	0.00	50.80	2	4,499	0.04%
2019/12/23	21	51.54	19	52.06	50.90	2	4,519	0.04%
2019/12/20	17	52.29	4	52.60	52.00	13	4,684	0.28%
2019/12/19	19	52.58	36	52.98	52.40	-17	4,869	-0.35%
2019/12/18	172	52.26	108	52.76	52.70	64	4,889	1.31%	大買/大賣/
2019/12/17	17	51.10	102	51.41	51.40	-85	4,738	-1.79%	大賣/
2019/12/16	40	50.88	16	51.00	51.20	24	4,757	0.50%
2019/12/13	2	51.70	3	51.47	51.10	-1	4,738	-0.02%
2019/12/11	20	50.90	23	50.96	50.80	-3	4,746	-0.06%
2019/12/10	13	50.50	16	50.82	50.90	-3	4,764	-0.06%
2019/12/06	60	50.84	0	0.00	50.50	60	4,915	1.22%
2019/12/05	2	50.50	0	0.00	50.50	2	5,072	0.04%
2019/12/04	19	50.41	1	50.40	50.40	18	5,144	0.35%
2019/12/03	0	0.00	1	50.80	51.00	-1	5,282	-0.02%
2019/12/02	51	50.17	31	50.97	50.70	20	5,346	0.37%
2019/11/29	43.3	50.64	7	50.40	50.30	36.3	5,368	0.68%
2019/11/28	11	50.98	21	50.99	50.80	-10	5,511	-0.18%
2019/11/27	86	51.52	1	51.40	51.30	85	5,545	1.53%
2019/11/26	3	51.27	3.1	51.59	51.40	-0.1	5,572	0.00%
2019/11/25	26	51.64	23	52.23	51.40	3	5,592	0.05%
2019/11/22	15	51.75	12	52.01	52.00	3	5,657	0.05%
2019/11/21	14.3	51.56	141.4	51.73	51.80	-127.1	5,816	-2.18%	大賣/鉅額交易
2019/11/20	178	51.10	11	51.05	51.10	167	5,795	2.88%	大買/鉅額交易
2019/11/19	3	50.53	1	50.90	50.80	2	5,872	0.03%
2019/11/18	1	50.20	55	50.26	50.40	-54	6,032	-0.90%
2019/11/15	14	49.27	3	49.58	49.05	11	6,428	0.17%
2019/11/14	5.1	49.39	1	49.40	49.40	4.1	6,653	0.06%
2019/11/13	43	50.76	307	50.10	49.95	-264	6,828	-3.87%	大賣/鉅額交易
2019/11/12	33.4	51.16	31	51.40	51.30	2.4	6,907	0.03%
2019/11/11	1	51.60	9	51.40	51.30	-8	7,085	-0.11%
2019/11/08	26	51.16	0	0.00	51.20	26	7,213	0.36%
2019/11/07	6	51.52	0	0.00	51.10	6	7,432	0.08%
2019/11/06	33	51.92	30	51.80	51.90	3	7,483	0.04%
2019/11/05	41.3	52.65	9	53.11	52.60	32.3	7,449	0.43%
2019/11/04	40	51.19	46	51.79	52.30	-6	7,357	-0.08%
2019/11/01	30	50.82	26	51.26	51.20	4	7,285	0.05%
2019/10/31	24	51.27	23	51.09	50.90	1	7,342	0.01%
2019/10/30	8	51.66	1	52.50	50.70	7	7,389	0.09%
2019/10/29	1	51.50	2	51.85	51.50	-1	7,347	-0.01%
2019/10/28	2.3	51.85	20	51.66	51.50	-17.7	7,324	-0.24%
2019/10/25	6	50.08	6	50.32	50.50	0	7,221	0.00%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/23	36	50.03	19	50.13	49.80	17	7,276	0.23%
2019/10/22	6	49.67	2	50.10	50.00	4	7,270	0.06%
2019/10/21	2	49.50	2	49.35	49.30	0	7,251	0.00%
2019/10/18	4	49.09	0	0.00	49.00	4	7,237	0.06%
2019/10/17	48	48.78	44	48.99	49.30	4	7,309	0.05%
2019/10/16	5	49.39	3	49.92	49.20	2	7,294	0.03%
2019/10/15	4	49.74	27	49.55	49.35	-23	7,321	-0.31%
2019/10/14	5	49.75	15	50.10	49.75	-10	7,402	-0.14%
2019/10/09	1	49.50	0	0.00	49.35	1	7,571	0.01%
2019/10/07	12	50.13	10	50.17	50.20	2	7,754	0.03%
2019/10/04	1	50.60	0	0.00	50.20	1	7,807	0.01%
2019/10/03	0	0.00	0	50.70	50.20	0	7,897	0.00%
2019/10/02	7	50.03	3	49.67	50.10	4	7,934	0.05%
2019/10/01	4	49.09	3	49.30	49.45	1	7,976	0.01%
2019/09/27	44	50.46	2	49.65	49.65	42	8,032	0.52%
2019/09/26	91	51.79	59	51.49	51.10	32	8,010	0.40%
2019/09/25	215	52.60	180	52.25	51.80	35	8,066	0.43%	大買/大賣/
2019/09/24	4	52.85	34	53.50	53.90	-30	7,979	-0.38%
2019/09/23	5	51.50	6	52.07	52.30	-1	7,952	-0.01%
2019/09/20	67	51.40	46	51.20	51.10	21	8,281	0.25%
2019/09/19	1	51.00	4	51.10	50.90	-3	8,405	-0.04%
2019/09/18	13	51.05	0	0.00	51.10	13	8,555	0.15%
2019/09/17	49	51.25	2	51.20	51.20	47	8,635	0.54%
2019/09/16	40	51.87	1	51.70	51.70	39	8,714	0.45%
2019/09/12	39	52.47	4	52.30	52.70	35	8,734	0.40%
2019/09/11	66	52.87	46	53.62	52.30	20	8,823	0.23%
2019/09/10	24	52.65	156	52.85	53.30	-132	8,828	-1.50%	大賣/鉅額交易
2019/09/09	109	53.30	109	53.63	53.30	0	8,780	0.00%	大買/大賣/
2019/09/06	86	52.43	24	52.48	52.40	62	8,627	0.72%
2019/09/05	43	50.96	135	51.38	52.40	-92	8,571	-1.07%	大賣/
2019/09/04	67	50.93	1	51.20	50.70	66	8,444	0.78%
2019/09/03	35	51.17	2	51.15	51.30	33	8,423	0.39%
2019/09/02	66	51.02	21	51.35	51.40	45	8,407	0.54%
2019/08/30	10	52.55	6	52.33	52.80	4	8,226	0.05%
2019/08/29	45	53.16	6	53.25	52.60	39	8,179	0.48%
2019/08/28	71	52.75	51	52.72	53.00	20	8,140	0.25%
2019/08/27	14	53.03	12	52.85	52.20	2	8,115	0.02%
2019/08/26	139	53.16	131	53.44	52.70	8	8,061	0.10%	大買/大賣/
2019/08/23	25	53.17	72	52.94	53.00	-47	7,872	-0.60%
2019/08/22	60	52.82	145	53.09	53.30	-85	7,829	-1.09%	大賣/
2019/08/21	210	53.00	221	53.01	53.10	-11	7,731	-0.14%	大買/大賣/
2019/08/20	74	52.48	86	52.69	52.80	-12	7,524	-0.16%
2019/08/19	95	50.50	42	50.78	50.80	53	7,070	0.75%
2019/08/16	13	47.47	47	48.29	49.60	-34	6,718	-0.51%
2019/08/15	177	46.69	147	46.86	46.30	30	6,506	0.46%	大買/大賣/
2019/08/14	82	49.60	82	49.83	48.20	0	6,395	0.00%
2019/08/13	57	49.52	3	49.13	49.40	54	6,243	0.86%
2019/08/12	96	49.27	71	49.45	49.45	25	6,127	0.41%
2019/08/08	55	46.86	50	46.70	46.80	5	5,960	0.08%
2019/08/07	5	46.01	2	46.08	46.20	3	5,917	0.05%
2019/08/06	44	45.54	63	45.69	46.50	-19	5,914	-0.32%
2019/08/02	35	45.48	20	45.26	45.20	15	5,864	0.26%
2019/08/01	18	46.24	2	45.78	45.55	16	5,812	0.28%
2019/07/31	8	46.90	2	47.10	46.80	6	5,744	0.10%
2019/07/30	3	47.75	1	47.40	47.30	2	5,716	0.03%
2019/07/29	26	47.92	52	48.09	48.30	-26	5,732	-0.45%
2019/07/26	2	48.58	9	48.71	48.70	-7	5,685	-0.12%
2019/07/25	7	49.11	0	0.00	48.75	7	5,664	0.12%
2019/07/24	2	49.08	5	49.30	48.90	-3	5,604	-0.05%
2019/07/23	1	49.00	9	48.94	49.00	-8	5,588	-0.14%
2019/07/22	0	0.00	2	48.38	48.35	-2	5,537	-0.04%
2019/07/19	31	48.54	1	48.90	48.20	30	5,577	0.54%
2019/07/18	6	48.44	2	48.58	48.05	4	5,493	0.07%
2019/07/17	4	48.68	8	48.96	48.90	-4	5,448	-0.07%
2019/07/16	13	49.52	29	49.83	48.80	-16	5,380	-0.30%
2019/07/15	3	50.03	0	0.00	49.90	3	5,272	0.06%
2019/07/12	26	53.50	0	0.00	53.50	26	5,095	0.51%
2019/07/11	22	53.09	21	52.80	52.80	1	5,063	0.02%
2019/07/10	1	52.80	7	52.96	52.50	-6	5,002	-0.12%
2019/07/09	23	52.57	60	52.82	52.30	-37	4,972	-0.74%
2019/07/08	0	0.00	1	55.00	54.80	-1	4,894	-0.02%
2019/07/05	5	54.86	0	0.00	54.70	5	4,867	0.10%
2019/07/04	22	55.06	21	55.37	54.60	1	4,792	0.02%
2019/07/03	4	54.15	13	53.96	54.40	-9	4,751	-0.19%
2019/07/02	3	53.40	2	54.10	54.20	1	4,750	0.02%
2019/07/01	16	53.40	3	53.63	53.80	13	4,823	0.27%
2019/06/28	20	52.41	3	52.63	53.20	17	4,739	0.36%
2019/06/27	45	52.87	54	52.88	53.40	-9	4,581	-0.20%
2019/06/26	32	49.53	35	49.35	50.00	-3	4,170	-0.07%
2019/06/25	12	48.19	17	47.91	47.75	-5	3,984	-0.13%
2019/06/24	4	46.93	0	0.00	46.90	4	3,885	0.10%
2019/06/21	8	46.96	0	0.00	46.40	8	3,819	0.21%
2019/06/20	18	47.65	1	47.60	47.50	17	3,768	0.45%
2019/06/19	3	47.97	5	48.15	48.50	-2	3,870	-0.05%
2019/06/18	2	46.63	7	46.72	47.05	-5	4,005	-0.12%
2019/06/04	0	0.00	1	44.95	44.90	-1	4,282	-0.02%
2019/06/03	4	45.14	0	0.00	44.90	4	4,364	0.09%
2019/05/31	0	0.00	4	45.29	45.75	-4	4,431	-0.09%
2019/05/30	3	44.55	1	44.75	44.60	2	4,523	0.04%
2019/05/29	5	44.90	9	45.37	44.40	-4	4,598	-0.09%
2019/05/28	1	45.60	0	0.00	45.35	1	4,723	0.02%
2019/05/22	1	44.90	0	0.00	44.90	1	5,607	0.02%
2019/05/21	1	44.70	0	0.00	45.00	1	5,911	0.02%
2019/05/20	1	44.30	1	45.60	44.75	0	5,978	0.00%
2019/05/17	0	0.00	1	45.05	44.90	-1	6,113	-0.02%
2019/05/16	7	45.39	0	0.00	44.95	7	6,412	0.11%
2019/05/15	4	47.26	1	48.10	46.80	3	6,446	0.05%
2019/05/14	1	47.60	5	46.82	47.90	-4	6,556	-0.06%
2019/05/13	0	0.00	3	46.87	46.50	-3	6,653	-0.05%
2019/05/10	0	0.00	1	47.15	46.35	-1	6,686	-0.01%
2019/05/09	5	48.45	3	47.55	47.20	2	6,687	0.03%
2019/05/08	2	48.38	0	0.00	48.55	2	6,683	0.03%
2019/05/07	0	0.00	1	48.80	49.00	-1	6,734	-0.01%
2019/05/06	6	48.57	0	0.00	48.05	6	6,786	0.09%
2019/05/02	0	0.00	1	49.90	50.10	-1	6,924	-0.01%
2019/04/29	1	49.75	7	49.66	49.60	-6	6,982	-0.09%
2019/04/26	0	0.00	1	50.90	50.80	-1	6,989	-0.01%
2019/04/25	3	52.33	2	51.70	51.30	1	7,103	0.01%
2019/04/24	30	52.00	33	52.39	52.80	-3	7,086	-0.04%
2019/04/23	3	51.30	1	51.40	51.20	2	7,089	0.03%
2019/04/22	2	51.70	0	0.00	51.10	2	7,156	0.03%
2019/04/19	1	51.40	1	51.60	51.50	0	7,234	0.00%
2019/04/17	6	52.63	0.4	52.30	52.40	5.7	7,451	0.08%
2019/04/16	0	0.00	3	51.57	51.90	-3	7,450	-0.04%
2019/04/12	1	49.90	3	50.40	49.90	-2	7,649	-0.03%
2019/04/11	0	0.00	6	50.70	50.80	-6	7,721	-0.08%
2019/04/10	1	51.30	5	51.30	51.00	-4	7,800	-0.05%
2019/04/09	7	51.24	6	51.93	52.30	1	7,968	0.01%
2019/04/08	4	52.78	4	51.55	51.40	0	8,215	0.00%
2019/04/03	2.4	51.41	15	51.76	51.20	-12.7	8,665	-0.15%
2019/04/01	4	49.66	3	49.65	49.30	1	9,380	0.01%
2019/03/28	2	48.63	1	49.05	49.05	1	9,726	0.01%
2019/03/27	0	0.00	2	48.35	49.00	-2	9,779	-0.02%
2019/03/26	3	49.40	0	0.00	49.30	3	9,742	0.03%
2019/03/25	6	49.03	0	0.00	49.15	6	9,760	0.06%
2019/03/22	25	50.81	16	50.53	50.50	9	9,734	0.09%
2019/03/21	10	50.01	24	49.94	50.50	-14	9,659	-0.14%
2019/03/20	0	0.00	1	48.30	48.00	-1	9,503	-0.01%
2019/03/19	4	48.15	8	48.04	48.00	-4	9,530	-0.04%
2019/03/18	10	47.14	9	47.22	47.40	1	9,614	0.01%
2019/03/15	7	45.95	1	46.00	45.65	6	9,592	0.06%
2019/03/14	5	46.35	1	46.65	45.95	4	9,587	0.04%
2019/03/13	2	46.38	0	0.00	46.25	2	9,640	0.02%
2019/03/12	3	46.62	0	0.00	46.65	3	9,668	0.03%
2019/03/08	1	46.50	0	0.00	46.35	1	9,850	0.01%
2019/03/07	1	46.90	11	46.70	46.70	-10	9,953	-0.10%
2019/03/06	4	47.88	13	47.54	47.75	-9	10,031	-0.09%
2019/03/05	5	48.36	1	48.60	47.75	4	10,119	0.04%
2019/03/04	4	48.75	4	48.33	48.90	0	10,064	0.00%
2019/02/27	10	48.11	10	48.21	47.90	0	10,060	0.00%
2019/02/26	27	48.09	45	48.08	47.70	-18	9,914	-0.18%
2019/02/25	3	46.22	1	46.20	46.10	2	9,622	0.02%
2019/02/22	7	45.61	4	45.93	45.60	3	9,614	0.03%
2019/02/21	28	46.35	17	46.67	45.50	11	9,562	0.12%
2019/02/20	20	45.19	17	45.30	46.00	3	9,284	0.03%
2019/02/19	8	44.57	4	44.73	44.80	4	9,157	0.04%
2019/02/18	13	44.50	3	44.55	44.65	10	9,236	0.11%
2019/02/15	26	43.86	25	44.17	44.00	1	9,092	0.01%
2019/02/14	9	42.77	23	42.89	42.95	-14	8,790	-0.16%
2019/02/13	2	42.50	7	42.55	42.90	-5	8,705	-0.06%
2019/02/12	3	41.70	4	41.74	41.70	-1	8,571	-0.01%
2019/02/11	4	40.48	2	40.48	40.75	2	8,450	0.02%
2019/01/30	1.3	40.16	4	40.23	40.15	-2.7	8,432	-0.03%
2019/01/29	1	39.90	0	0.00	40.25	1	8,408	0.01%
2019/01/28	2	40.30	0	0.00	40.30	2	8,391	0.02%
2019/01/25	1	40.10	3	40.25	40.00	-2	8,403	-0.02%
2019/01/24	1	40.25	1	40.80	39.95	0	8,410	0.00%
2019/01/23	4	40.20	1	40.80	40.80	3	8,328	0.04%
2019/01/22	5	40.45	5	40.00	39.85	0	8,344	0.00%
2019/01/21	0	0.00	1	40.40	40.40	-1	8,351	-0.01%
2019/01/17	0	0.00	1	40.10	39.85	-1	8,447	-0.01%
2019/01/16	0	0.00	1	40.00	39.70	-1	8,393	-0.01%
2019/01/15	4	39.34	0	0.00	39.80	4	8,382	0.05%
2019/01/14	1	38.90	1	38.95	38.90	0	8,399	0.00%
2019/01/11	1	39.60	0	0.00	39.50	1	8,398	0.01%
2019/01/10	2	40.10	2	39.70	40.15	0	8,360	0.00%
2019/01/09	7	40.24	2	40.10	39.80	5	8,352	0.06%
2019/01/08	4	41.10	3	41.18	40.85	1	8,174	0.01%
2019/01/07	7	40.13	3	40.23	41.15	4	8,064	0.05%
2019/01/04	5	38.89	22	38.53	39.20	-17	7,973	-0.21%
2019/01/03	2	38.93	2	38.65	38.65	0	7,928	0.00%
2019/01/02	12	40.33	2	40.05	39.40	10	7,860	0.13%
2018/12/28	8	40.23	7	40.08	40.20	1	7,801	0.01%
2018/12/27	50	41.95	37	41.98	40.45	13	7,688	0.17%
2018/12/26	25	42.78	19	43.49	41.30	6	7,361	0.08%
2018/12/25	40	43.78	38	43.74	44.90	2	6,817	0.03%
2018/12/24	14	41.79	32.3	42.60	43.55	-18.3	6,266	-0.29%
2018/12/22	10	40.00	7	39.98	39.70	3	5,869	0.05%
2018/12/21	10	39.22	16	39.63	38.75	-6	5,801	-0.10%
2018/12/20	4.2	37.64	1	37.55	37.55	3.2	5,515	0.06%
2018/12/19	2	38.18	3	38.52	38.10	-1	5,469	-0.02%
2018/12/18	2	38.10	1	38.30	37.85	1	5,439	0.02%
2018/12/17	8	37.90	8	37.78	37.75	0	5,397	0.00%
2018/12/14	3	38.03	0	0.00	38.15	3	5,426	0.06%
2018/12/12	4	39.06	0	0.00	39.05	4	5,307	0.08%
2018/12/11	5	39.85	3	39.75	39.00	2	5,259	0.04%
2018/12/10	5	40.51	30	40.51	40.80	-25	5,168	-0.48%
2018/12/07	1	39.85	1	40.25	40.05	0	5,145	0.00%
2018/12/06	0	0.00	2	39.58	39.20	-2	5,147	-0.04%
2018/12/05	12	40.90	5	41.25	40.95	7	5,118	0.14%
2018/12/04	5	42.20	6	42.08	41.70	-1	5,152	-0.02%
2018/12/03	2	40.55	7	40.45	41.10	-5	5,077	-0.10%
2018/11/30	1	38.70	4	38.55	38.85	-3	4,964	-0.06%
2018/11/29	22	39.96	15	39.67	38.60	7	4,884	0.14%
2018/11/28	3	38.48	6	38.42	39.40	-3	4,733	-0.06%
2018/11/27	16	37.28	2	37.30	37.15	14	4,594	0.30%
2018/11/26	3	37.90	0	0.00	37.90	3	4,559	0.07%
2018/11/23	2	38.33	3	38.02	38.05	-1	4,609	-0.02%
2018/11/22	5	38.11	6	38.28	38.00	-1	4,684	-0.02%
2018/11/21	8.1	37.06	5	37.07	37.05	3.1	4,700	0.07%
2018/11/20	2	38.30	1	38.40	38.25	1	4,633	0.02%
2018/11/19	1.4	38.94	5	39.12	39.20	-3.6	4,569	-0.08%
2018/11/16	16	37.57	9	37.27	38.50	7	4,576	0.15%
2018/11/15	22.1	38.25	0	0.00	38.30	22.1	4,481	0.49%
2018/11/14	0	0.00	3	40.92	40.20	-3	4,495	-0.07%
2018/11/13	4	39.84	3	40.00	40.40	1	4,610	0.02%
2018/11/09	0	0.00	2	41.30	41.55	-2	4,917	-0.04%
2018/11/08	1	42.70	0	0.00	41.30	1	5,188	0.02%
2018/11/06	2	41.43	0	0.00	41.05	2	5,294	0.04%
2018/11/05	1	41.45	1	41.40	41.50	0	5,310	0.00%
2018/11/02	26	43.41	9	43.38	42.05	17	5,347	0.32%
2018/10/30	1.1	38.58	1	39.20	39.00	0.1	5,361	0.00%
2018/10/29	3	39.88	3	40.22	39.90	0	5,366	0.00%
2018/10/26	1	40.00	1	40.10	40.20	0	5,447	0.00%
2018/10/25	1.1	39.19	2	38.85	39.00	-1	5,461	-0.02%
2018/10/23	1	39.40	1	39.50	39.10	0	5,492	0.00%
2018/10/22	2	39.75	0	0.00	39.45	2	5,610	0.04%
2018/10/17	3	41.07	0	0.00	40.65	3	6,369	0.05%
2018/10/16	1	41.70	0	0.00	41.70	1	6,429	0.02%
2018/10/15	2	41.78	0	0.00	41.75	2	6,534	0.03%
2018/10/12	0	0.00	1	42.00	42.50	-1	6,653	-0.02%
2018/10/11	6	41.82	2	42.00	41.70	4	6,817	0.06%
2018/10/09	1	46.80	2	46.10	46.30	-1	6,766	-0.01%
2018/10/08	0	0.00	6	47.32	47.60	-6	6,735	-0.09%
2018/10/05	2	46.53	0	0.00	46.15	2	6,728	0.03%
2018/10/04	4	48.00	0	0.00	47.95	4	6,706	0.06%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	0	0.00	1	49.10	48.80	-1	6,824	-0.01%
2018/10/01	0	0.00	1	48.65	49.20	-1	6,911	-0.01%
2018/09/28	1.1	48.25	0	0.00	48.20	1.1	6,966	0.02%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/25	1.1	48.17	6	48.78	49.00	-4.9	7,155	-0.07%
2018/09/21	1	48.40	0	0.00	48.60	1	7,166	0.01%
2018/09/20	10.1	48.88	0	0.00	48.60	10.1	7,211	0.14%
2018/09/19	1	50.20	0	0.00	49.90	1	7,207	0.01%
2018/09/18	3	50.27	0	0.00	50.00	3	7,229	0.04%
2018/09/17	1.1	51.44	0	0.00	51.60	1.1	7,234	0.02%
2018/09/14	0	0.00	4	51.60	51.90	-4	7,293	-0.05%
2018/09/13	1	48.50	1	48.55	48.60	0	7,376	0.00%
2018/09/12	5	49.88	2	49.50	49.20	3	7,430	0.04%
2018/09/11	3	49.30	1	50.00	50.10	2	7,486	0.03%
2018/09/10	3	48.85	3	48.65	48.95	0	7,595	0.00%
2018/09/07	1	50.60	2	49.85	49.70	-1	7,645	-0.01%
2018/09/06	2	52.35	1	52.40	51.70	1	7,630	0.01%
2018/09/05	1	52.30	1	53.00	52.30	0	7,654	0.00%
2018/09/03	1	52.00	1	52.90	52.00	0	7,880	0.00%
2018/08/31	0	0.00	1	52.10	52.40	-1	7,971	-0.01%
2018/08/30	6	51.58	0	0.00	51.30	6	8,074	0.07%
2018/08/29	2	53.85	1	53.70	53.00	1	8,043	0.01%
2018/08/28	1	53.60	1	53.70	53.70	0	8,093	0.00%
2018/08/27	8	52.35	12	52.71	52.80	-4	8,079	-0.05%
2018/08/24	0	0.00	1	51.30	51.50	-1	8,111	-0.01%
2018/08/23	0	0.00	3	51.43	51.90	-3	8,243	-0.04%
2018/08/22	6	51.63	2	51.60	51.30	4	8,319	0.05%
2018/08/21	4	51.85	25	52.05	52.00	-21	8,311	-0.25%
2018/08/20	4	49.25	4	49.19	49.00	0	8,274	0.00%
2018/08/17	22.1	50.98	0	0.00	50.30	22.1	8,296	0.27%
2018/08/16	3	53.30	1	53.30	53.20	2	8,213	0.02%
2018/08/15	3	54.40	0.1	54.60	54.40	2.9	8,285	0.04%
2018/08/14	0	0.00	2	55.60	56.40	-2	8,167	-0.02%
2018/08/13	1	56.37	5	56.18	54.80	-4	8,390	-0.05%
2018/08/09	1	57.40	9	57.34	57.10	-8	9,040	-0.09%
2018/08/08	5	58.16	1.1	57.70	57.40	4	9,330	0.04%
2018/08/07	3	57.60	0	0.00	57.60	3	9,430	0.03%
2018/08/06	3	58.47	0	0.00	58.20	3	9,564	0.03%
2018/08/02	5	59.74	0	0.00	58.80	5	9,871	0.05%
2018/08/01	0	0.00	2	61.95	61.40	-2	9,899	-0.02%
2018/07/31	3	61.17	6	60.95	61.40	-3	9,873	-0.03%
2018/07/30	12	60.72	5	61.56	60.30	7	9,961	0.07%
2018/07/27	5.1	62.80	10	63.29	62.70	-5	9,989	-0.05%
2018/07/26	32	64.46	26	63.89	63.40	6	9,945	0.06%
2018/07/25	39	65.83	48	66.14	66.30	-9	9,752	-0.09%
2018/07/24	32	59.82	48	61.34	62.40	-16	9,346	-0.17%
2018/07/23	3	58.60	3	58.50	57.70	0	9,108	0.00%
2018/07/20	9	59.93	2	60.00	58.00	7	9,078	0.08%
2018/07/19	17	61.52	0	0.00	61.10	17	8,995	0.19%
2018/07/18	14	62.94	11	62.20	62.80	3	8,980	0.03%
2018/07/17	5	59.10	2	59.70	59.50	3	8,875	0.03%
2018/07/16	2	59.65	3	59.97	59.60	-1	8,989	-0.01%
2018/07/13	0	0.00	4	59.35	59.20	-4	9,048	-0.04%
2018/07/12	8	58.61	6	59.03	58.20	2	9,086	0.02%
2018/07/11	6	62.75	6	63.10	62.60	0	9,133	0.00%
2018/07/10	1	62.50	5	63.02	62.70	-4	9,174	-0.04%
2018/07/09	11	61.96	3	62.50	61.60	8	9,201	0.09%
2018/07/06	1	64.20	0	0.00	64.20	1	9,259	0.01%
2018/07/05	21	65.27	2	64.80	63.70	19	9,486	0.20%
2018/07/04	0	0.00	8	66.84	67.70	-8	9,449	-0.08%
2018/07/03	3	66.20	2	67.20	65.00	1	9,552	0.01%
2018/07/02	2.1	66.74	2	68.10	66.30	0.1	9,586	0.00%
2018/06/29	0	0.00	5	66.76	67.40	-5	9,666	-0.05%
2018/06/28	5	66.28	1	66.50	65.30	4	9,593	0.04%
2018/06/27	4	68.55	1	68.50	68.20	3	9,591	0.03%
2018/06/26	1	67.10	1	67.50	68.00	0	9,593	0.00%
2018/06/25	4	67.45	3	67.67	67.90	1	9,618	0.01%
2018/06/22	8	68.79	0	0.00	67.50	8	9,587	0.08%
2018/06/21	4	72.58	1	72.00	71.60	3	9,489	0.03%
2018/06/20	8	74.34	0	0.00	73.60	8	9,533	0.08%
2018/06/19	1	75.20	7	75.41	76.50	-6	9,505	-0.06%
2018/06/15	1	74.10	0	0.00	73.90	1	9,390	0.01%
2018/06/12	4	76.58	2	76.76	77.20	2	9,510	0.02%
2018/06/11	7	77.49	10	77.56	77.50	-3	9,498	-0.03%
2018/06/08	9	75.44	8	75.80	74.50	1	9,390	0.01%
2018/06/07	8	75.19	1	75.10	74.30	7	9,394	0.07%
2018/06/06	3	76.70	6	76.88	76.40	-3	9,451	-0.03%
2018/06/05	9	77.41	6	78.90	76.20	3	9,464	0.03%
2018/06/04	4	79.35	0	0.00	78.80	4	9,714	0.04%
2018/06/01	2	79.70	2	80.20	79.90	0	9,873	0.00%
2018/05/31	7	80.91	2	81.60	79.10	5	9,878	0.05%
2018/05/30	1	79.80	1	79.50	78.60	0	9,870	0.00%
2018/05/29	5	81.00	5	81.90	80.80	0	9,810	0.00%
2018/05/25	5	85.76	5	84.92	83.50	0	9,755	0.00%
2018/05/24	7	86.67	30	86.22	86.40	-23	9,690	-0.24%
2018/05/23	32	89.08	22	88.15	87.50	10	9,635	0.10%
2018/05/22	11	87.95	27	86.57	88.80	-16	9,591	-0.17%
2018/05/21	15	87.55	21	86.91	86.30	-6	9,635	-0.06%
2018/05/18	76	83.98	77	84.38	85.20	-1	9,483	-0.01%
2018/05/17	70	78.63	59	79.13	80.60	11	9,237	0.12%
2018/05/16	33	79.97	24	77.88	75.60	9	9,016	0.10%
2018/05/15	20	77.61	25	77.89	79.10	-5	8,824	-0.06%
2018/05/14	18	76.77	14	77.00	77.50	4	8,869	0.05%
2018/05/11	4	74.68	3	74.03	75.90	1	8,772	0.01%
2018/05/10	17	76.05	12	75.74	76.00	5	8,738	0.06%
2018/05/09	1	72.20	10	72.05	71.90	-9	8,561	-0.11%
2018/05/08	0	0.00	23	70.75	69.60	-23	8,500	-0.27%
2018/05/07	21	71.22	4	70.50	71.60	17	8,561	0.20%
2018/05/04	3	67.23	7	67.74	69.30	-4	8,656	-0.05%
2018/05/03	17	66.73	12.1	66.83	66.30	4.9	8,631	0.06%
2018/04/30	3	64.10	4	64.80	65.40	-1	9,013	-0.01%
2018/04/26	2	64.09	3	64.03	63.50	-1	9,209	-0.01%
2018/04/25	2	64.50	10	64.10	64.50	-8	9,162	-0.09%
2018/04/24	2	65.70	1	65.60	65.90	1	9,217	0.01%
2018/04/23	3	64.73	4	65.30	65.40	-1	9,242	-0.01%
2018/04/20	6	65.17	0	0.00	64.50	6	9,316	0.06%
2018/04/19	3	67.33	2	68.00	67.10	1	9,236	0.01%
2018/04/18	0	0.00	4	66.95	67.00	-4	9,337	-0.04%
2018/04/17	13	66.07	6	66.02	65.80	7	9,534	0.07%
2018/04/16	4	67.02	2	67.00	66.70	2	9,561	0.02%
2018/04/13	13	71.41	14	70.32	69.50	-1	9,646	-0.01%
2018/04/12	3	70.73	30	71.23	71.20	-27	9,783	-0.28%
2018/04/11	63	72.21	50	72.05	73.20	13	9,756	0.13%
2018/04/10	9	68.50	12	68.28	67.80	-3	9,676	-0.03%
2018/04/09	20	71.59	17	71.96	70.00	3	9,651	0.03%
2018/04/03	5	69.04	15	68.60	68.50	-10	9,496	-0.11%
2018/04/02	16	69.10	17	68.98	67.70	-1	9,481	-0.01%
2018/03/31	1	66.80	5	66.56	66.80	-4	9,370	-0.04%
2018/03/30	5	67.50	2	68.70	66.10	3	9,371	0.03%
2018/03/29	1	67.90	1	67.60	67.90	0	9,346	0.00%
2018/03/28	4	67.38	2	67.65	66.80	2	9,330	0.02%
2018/03/27	0	0.00	21	68.22	67.60	-21	9,274	-0.23%
2018/03/26	21	67.33	9	67.62	67.30	12	9,309	0.13%
2018/03/23	2	65.45	3	65.87	66.60	-1	9,455	-0.01%
2018/03/22	6	66.32	0	0.00	66.00	6	9,397	0.06%
2018/03/21	4	66.85	0	0.00	66.70	4	9,471	0.04%
2018/03/19	0	0.00	2	67.00	66.90	-2	9,804	-0.02%
2018/03/16	1	66.50	0	0.00	69.10	1	9,671	0.01%
2018/03/15	1	67.00	4	67.50	67.70	-3	9,560	-0.03%
2018/03/14	5	66.48	3	66.23	66.30	2	9,556	0.02%
2018/03/13	7	66.60	15	67.31	66.30	-8	9,590	-0.08%
2018/03/12	5	66.38	12	66.54	66.60	-7	9,519	-0.07%
2018/03/09	12	69.78	2	69.65	69.40	10	9,414	0.11%
2018/03/08	38	74.96	9	74.57	72.40	29	9,334	0.31%
2018/03/07	5	71.98	11.2	71.72	72.70	-6.2	8,991	-0.07%
2018/03/06	1	70.10	22.1	69.39	69.30	-21.1	8,905	-0.24%
2018/03/05	25	70.12	7	70.10	69.90	18	8,961	0.20%
2018/03/02	11.2	68.93	6	68.50	68.10	5.2	8,984	0.06%
2018/03/01	4	69.50	16	69.73	70.80	-12	9,006	-0.13%
2018/02/27	4	70.80	12	70.94	70.30	-8	8,924	-0.09%
2018/02/23	3	73.40	2	73.20	72.10	1	8,758	0.01%
2018/02/22	1	73.20	3.1	72.85	72.50	-2.1	8,743	-0.02%
2018/02/21	24	72.54	7	72.21	74.10	17	8,709	0.20%
2018/02/12	1	68.30	9	67.54	67.40	-8	8,591	-0.09%
2018/02/09	8	67.34	7	67.27	66.30	1	8,509	0.01%
2018/02/08	6	67.17	12	67.47	67.00	-6	8,355	-0.07%
2018/02/07	10	67.47	7	68.36	66.00	3	8,327	0.04%
2018/02/06	12	63.69	8	64.08	64.70	4	8,225	0.05%
2018/02/05	8	69.98	10	70.20	69.00	-2	8,162	-0.02%
2018/02/02	7	73.34	18	73.67	74.40	-11	8,218	-0.13%
2018/02/01	31	72.60	3	73.53	71.70	28	8,375	0.33%
2018/01/31	4	72.80	14	73.14	72.70	-10	8,392	-0.12%
2018/01/30	9	73.01	5	73.78	74.20	4	8,342	0.05%
2018/01/29	37	74.41	31	75.06	75.00	6	8,311	0.07%
2018/01/26	4	71.45	1	70.70	70.40	3	8,146	0.04%
2018/01/25	7	71.69	10.1	72.33	72.80	-3.1	8,089	-0.04%
2018/01/24	86.2	71.72	82	71.43	70.30	4.2	8,017	0.05%
2018/01/23	11	67.37	6	67.78	67.00	5	7,896	0.06%
2018/01/22	0	0.00	7	66.70	67.30	-7	7,883	-0.09%
2018/01/19	1	65.00	7	64.81	65.00	-6	7,927	-0.08%
2018/01/18	4	65.20	2	65.20	64.20	2	7,966	0.03%
2018/01/17	4	64.93	6	64.87	65.20	-2	8,030	-0.02%
2018/01/16	3	64.53	3	64.83	63.00	0	8,226	0.00%
2018/01/15	9	63.88	6	63.45	63.30	3	8,247	0.04%
2018/01/12	6	66.70	3	65.23	65.60	3	8,190	0.04%
2018/01/11	9	65.79	18.4	66.87	68.00	-9.4	8,023	-0.12%
2018/01/10	41	63.38	41	63.00	61.90	0	7,768	0.00%
2018/01/09	3	63.00	5	62.42	61.50	-2	7,634	-0.03%
2018/01/08	28	61.53	29	61.59	61.00	-1	7,466	-0.01%
2018/01/05	3	58.13	2	58.00	58.20	1	7,233	0.01%
2018/01/04	37	56.86	37	57.65	59.20	0	7,106	0.00%
2018/01/03	6	54.00	8	54.36	55.30	-2	6,888	-0.03%