技嘉 (2376)-台新-中壢券商分點個股進出

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
286.0
漲跌
▼2.5
漲幅
-0.87%
成交量
6,141張
產業
上市電腦週邊類股
1771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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	6	286.25	2	294.75	286.00	4	20,066	0.02%
2024/05/02	18.1	288.57	8.1	288.15	288.50	10	20,359	0.05%
2024/04/30	0	0.00	1	300.00	299.00	-1	20,433	0.00%
2024/04/29	5.2	300.13	7	300.57	301.00	-1.8	20,774	-0.01%
2024/04/26	8	297.88	13.1	299.10	295.50	-5.1	21,500	-0.02%
2024/04/25	3	290.67	1	289.00	290.50	2	21,841	0.01%
2024/04/24	25.4	294.93	21	296.98	299.50	4.4	21,890	0.02%
2024/04/23	1	281.00	0	0.00	281.00	1	21,915	0.00%
2024/04/22	4.1	286.20	2	282.50	282.50	2.1	21,890	0.01%
2024/04/19	12.3	292.60	5.1	290.70	292.50	7.2	21,857	0.03%
2024/04/18	1.1	303.53	4.2	302.20	302.00	-3.1	21,884	-0.01%
2024/04/17	6.1	304.32	4	306.13	308.00	2.1	22,149	0.01%
2024/04/16	8	300.88	10	302.50	302.00	-2	22,111	-0.01%
2024/04/15	20.5	304.94	11.4	306.79	302.00	9.1	22,218	0.04%
2024/04/12	5	321.39	2	325.00	318.00	3	22,071	0.01%
2024/04/11	11	320.36	8.1	321.57	320.50	2.9	22,015	0.01%
2024/04/10	19.3	332.75	13	336.35	320.00	6.3	21,964	0.03%
2024/04/09	16	338.69	16.1	338.64	335.00	-0.1	21,664	0.00%
2024/04/08	14	330.75	26.6	331.21	340.00	-12.5	21,721	-0.06%
2024/04/03	5.2	316.52	18	316.31	317.50	-12.8	21,494	-0.06%
2024/04/02	4.1	317.10	11	315.59	317.00	-6.9	21,370	-0.03%
2024/04/01	5.1	318.09	16	319.75	318.50	-11	21,222	-0.05%
2024/03/29	22.4	317.31	15.3	317.50	316.00	7	21,146	0.03%
2024/03/28	7.4	310.20	7.1	311.80	313.00	0.2	20,885	0.00%
2024/03/27	6.1	304.37	4	308.75	310.00	2.1	20,888	0.01%
2024/03/26	6.4	305.00	12.2	304.63	304.50	-5.8	20,952	-0.03%
2024/03/25	28.2	307.12	12.2	307.18	306.00	16	20,978	0.08%
2024/03/22	37.2	298.54	15.1	298.45	303.00	22.2	21,011	0.11%
2024/03/21	8.3	293.40	1.1	296.14	291.00	7.2	20,568	0.04%
2024/03/20	9.5	299.02	8	299.88	295.00	1.5	20,540	0.01%
2024/03/19	8.1	309.25	1	307.00	305.00	7.1	20,591	0.03%
2024/03/18	6.4	307.33	5.5	307.05	310.50	0.9	20,605	0.00%
2024/03/15	18.1	314.75	13.2	313.21	313.00	4.9	20,670	0.02%
2024/03/14	15.1	321.22	11.5	319.06	317.50	3.6	20,584	0.02%
2024/03/13	26.2	336.15	12.2	336.99	328.00	14	20,968	0.07%
2024/03/12	11.4	359.44	7	361.14	355.00	4.4	20,947	0.02%
2024/03/11	16.2	362.98	13	364.46	360.00	3.2	21,071	0.02%
2024/03/08	14.2	363.12	18.2	366.05	358.00	-4	20,879	-0.02%
2024/03/07	11.3	363.14	2.2	361.47	359.00	9.1	20,680	0.04%
2024/03/06	5.5	363.13	5.2	365.11	362.50	0.2	20,673	0.00%
2024/03/05	7.2	361.61	10.3	362.62	361.50	-3.2	20,875	-0.02%
2024/03/04	27.5	367.51	38.9	365.22	354.50	-11.4	20,978	-0.05%
2024/03/01	32.4	355.96	35.8	356.53	361.00	-3.4	20,553	-0.02%
2024/02/29	20.1	340.37	18.4	340.84	345.00	1.7	20,268	0.01%
2024/02/27	20.1	333.08	11	332.47	334.00	9.1	20,072	0.05%
2024/02/26	12.2	337.87	21.1	333.42	335.00	-8.9	20,034	-0.04%
2024/02/23	21.7	353.46	18.1	352.77	342.50	3.7	20,105	0.02%
2024/02/22	31.6	357.24	23.2	356.68	347.00	8.4	20,284	0.04%
2024/02/21	9.1	347.61	9	349.61	347.50	0.1	19,874	0.00%
2024/02/20	15.9	355.85	11.2	356.59	357.00	4.7	19,790	0.02%
2024/02/19	23.5	369.77	18	366.61	366.50	5.5	19,592	0.03%
2024/02/16	23.7	383.01	25.1	381.26	381.00	-1.4	19,637	-0.01%
2024/02/15	5	360.80	19.9	369.22	370.50	-14.9	19,260	-0.08%
2024/02/05	12.4	338.34	14	339.68	337.00	-1.6	18,948	-0.01%
2024/02/02	21.3	331.93	24.3	334.08	333.00	-3	18,947	-0.02%
2024/02/01	21.1	310.83	19	308.37	313.50	2.1	18,987	0.01%
2024/01/31	9.1	309.49	16	309.38	309.00	-6.9	19,098	-0.04%
2024/01/30	12	303.79	11	306.59	305.00	1	19,085	0.01%
2024/01/29	14	292.04	11.2	291.52	295.00	2.8	19,111	0.01%
2024/01/26	10.1	286.82	7.1	284.19	284.00	3	19,311	0.02%
2024/01/25	10.2	294.38	12.1	292.21	292.00	-1.9	19,532	-0.01%
2024/01/24	12	293.96	21.2	293.81	293.50	-9.2	19,400	-0.05%
2024/01/23	10	293.70	34.5	293.21	291.00	-24.5	19,559	-0.13%
2024/01/22	16.1	289.72	28.4	291.17	297.50	-12.3	19,345	-0.06%
2024/01/19	32	268.30	16	267.50	270.50	16	18,793	0.08%
2024/01/18	2	251.98	1	254.50	256.00	1	18,715	0.01%
2024/01/17	2	257.01	0.2	262.00	257.00	1.8	18,829	0.01%
2024/01/16	2	261.00	3	262.00	261.50	-1	18,890	-0.01%
2024/01/15	3	261.33	4.1	262.59	260.50	-1.1	19,056	-0.01%
2024/01/12	8.1	262.38	6.5	263.10	262.00	1.6	19,319	0.01%
2024/01/11	2.4	260.67	25	257.54	263.00	-22.6	19,423	-0.12%
2024/01/10	10	247.95	2	249.75	247.50	8	19,718	0.04%
2024/01/09	5	252.60	14.2	252.32	252.00	-9.2	19,960	-0.05%
2024/01/08	6.1	244.35	13	242.35	241.50	-6.9	19,988	-0.03%
2024/01/05	5.1	244.90	9	243.72	243.00	-3.9	20,430	-0.02%
2024/01/04	7	247.93	3	248.33	247.00	4	20,781	0.02%
2024/01/03	8.2	248.95	8	248.32	247.50	0.2	21,367	0.00%
2024/01/02	27.2	254.61	7	255.79	255.00	20.2	21,383	0.09%
2023/12/29	13.1	267.95	10.1	267.34	266.00	3	21,203	0.01%
2023/12/28	5.1	266.09	12	266.17	265.50	-6.9	21,225	-0.03%
2023/12/27	1	261.50	5.3	264.55	264.00	-4.3	21,380	-0.02%
2023/12/26	7	263.36	12	263.50	264.00	-5	21,804	-0.02%
2023/12/25	7.2	263.46	2	262.50	263.50	5.2	22,253	0.02%
2023/12/22	6	262.83	5	261.40	259.00	1	22,547	0.00%
2023/12/21	7	259.50	12.1	261.06	262.00	-5.1	22,777	-0.02%
2023/12/20	18.1	261.61	14	262.36	261.50	4.1	23,024	0.02%
2023/12/19	13	257.85	46	258.23	260.00	-33	23,341	-0.14%
2023/12/18	8.2	256.52	7	256.29	255.50	1.2	23,623	0.01%
2023/12/15	8.1	255.53	9	254.11	254.00	-0.9	24,052	0.00%
2023/12/14	25.1	256.63	41	257.76	257.50	-15.9	24,102	-0.07%
2023/12/13	32.1	252.06	18	253.53	250.00	14.1	24,239	0.06%
2023/12/12	29	252.10	13.1	253.05	250.50	15.9	24,357	0.07%
2023/12/11	43	253.09	13.1	256.13	251.50	29.9	24,544	0.12%
2023/12/08	70.1	265.31	48.2	264.62	258.50	21.9	24,567	0.09%
2023/12/07	24.1	252.18	35	252.85	259.50	-10.9	24,442	-0.04%
2023/12/06	11.1	242.25	19.1	240.66	243.50	-8	24,601	-0.03%
2023/12/05	12	230.80	8	230.94	228.50	4	24,768	0.02%
2023/12/04	15.5	241.07	3.1	244.91	236.00	12.3	25,017	0.05%
2023/12/01	6.4	246.00	5	247.20	246.00	1.4	25,087	0.01%
2023/11/30	8	247.19	22.2	247.31	250.00	-14.2	25,309	-0.06%
2023/11/29	8	241.56	20.3	242.41	243.50	-12.3	25,290	-0.05%
2023/11/28	5.1	234.88	1.1	233.05	235.00	4.1	25,443	0.02%
2023/11/27	7.2	229.22	10	232.05	230.00	-2.8	26,463	-0.01%
2023/11/24	7.1	235.41	7.2	233.57	232.00	-0.1	26,978	0.00%
2023/11/22	12.1	236.12	10	235.30	233.50	2.1	27,809	0.01%
2023/11/21	37	242.74	39.4	241.93	244.00	-2.4	27,996	-0.01%
2023/11/20	4.3	230.92	4	232.63	233.00	0.3	28,514	0.00%
2023/11/17	12.1	231.41	22	231.70	230.50	-9.9	28,784	-0.03%
2023/11/16	18	231.67	18.2	232.45	233.00	-0.2	29,414	0.00%
2023/11/15	39.2	233.69	43.1	235.07	228.50	-3.8	29,340	-0.01%
2023/11/14	27	227.74	16.2	229.19	229.50	10.8	29,350	0.04%
2023/11/13	31	228.05	25	229.02	225.50	6	29,605	0.02%
2023/11/10	14	226.47	12	227.71	230.50	2	29,695	0.01%
2023/11/09	29	230.03	24	231.06	231.00	5	29,822	0.02%
2023/11/08	24.2	225.63	23.7	225.33	224.50	0.5	29,683	0.00%
2023/11/07	21	217.79	26	219.19	220.50	-5	29,783	-0.02%
2023/11/06	16	217.47	18	218.81	220.00	-2	30,121	-0.01%
2023/11/03	29.1	225.35	18	223.81	220.50	11.1	30,274	0.04%
2023/11/02	27.5	229.11	24.1	228.87	226.50	3.4	30,540	0.01%
2023/11/01	19	217.82	19	217.92	221.00	0	30,490	0.00%
2023/10/31	12.2	231.48	9	223.56	217.50	3.2	30,708	0.01%
2023/10/30	13	236.38	10	233.20	232.50	3	30,679	0.01%
2023/10/27	18	235.06	18	236.42	235.50	0	30,856	0.00%
2023/10/26	12.3	233.21	21	233.55	232.00	-8.7	31,051	-0.03%
2023/10/25	11	245.95	7	247.58	245.50	4	31,115	0.01%
2023/10/24	2	243.00	2	242.50	247.00	0	31,257	0.00%
2023/10/23	14	242.89	6	240.08	239.00	8	31,608	0.03%
2023/10/20	25.1	239.09	26	239.12	241.50	-0.9	32,203	0.00%
2023/10/19	16.1	244.78	19	244.18	243.00	-2.9	32,573	-0.01%
2023/10/18	33.3	252.19	39.1	249.58	246.00	-5.8	33,002	-0.02%
2023/10/17	13.2	266.62	19	265.34	261.50	-5.8	32,569	-0.02%
2023/10/16	7	267.57	19	268.50	265.50	-12	32,685	-0.04%
2023/10/13	19.7	274.19	7	270.86	271.00	12.7	33,080	0.04%
2023/10/12	21.2	283.60	23.3	283.84	284.50	-2.1	32,909	-0.01%
2023/10/11	54	289.52	35	287.59	274.00	19	33,130	0.06%
2023/10/06	10	290.45	8	290.06	289.50	2	33,267	0.01%
2023/10/05	21	289.24	9	286.39	288.00	12	33,634	0.04%
2023/10/04	15	286.37	10	285.20	287.50	5	33,823	0.01%
2023/10/03	13	291.19	11	291.64	290.00	2	34,036	0.01%
2023/10/02	20	294.57	23.2	293.78	290.00	-3.2	34,069	-0.01%
2023/09/28	45.2	287.96	19.1	283.74	281.50	26.1	33,874	0.08%
2023/09/27	7	280.43	17	280.41	284.50	-10	33,745	-0.03%
2023/09/26	26	279.61	22.5	279.48	275.50	3.6	33,843	0.01%
2023/09/25	22.1	274.60	17.1	275.73	274.50	5.1	33,822	0.01%
2023/09/22	23.4	270.00	32.3	272.87	279.00	-8.9	33,668	-0.03%
2023/09/21	23.3	263.06	22.1	265.21	268.50	1.2	33,359	0.00%
2023/09/20	20.1	263.83	20.1	261.57	263.50	0	33,008	0.00%
2023/09/19	8	258.18	10.1	258.13	253.50	-2	32,760	-0.01%
2023/09/18	13.5	261.67	16	259.72	260.00	-2.5	32,765	-0.01%
2023/09/15	9.2	272.78	7	274.79	271.50	2.2	32,493	0.01%
2023/09/14	13.1	277.50	11.1	278.09	278.00	2	32,446	0.01%
2023/09/13	8.1	267.75	12.1	268.47	267.50	-4	32,186	-0.01%
2023/09/12	15.1	274.01	9.2	272.80	270.50	5.9	32,289	0.02%
2023/09/11	44.6	294.88	14.2	280.89	279.50	30.4	32,135	0.09%
2023/09/08	11.5	314.92	15	313.17	307.50	-3.5	31,678	-0.01%
2023/09/07	7.1	309.10	7.5	305.73	314.50	-0.4	31,645	0.00%
2023/09/06	14.6	310.91	21.5	308.90	306.50	-6.9	31,971	-0.02%
2023/09/05	8.1	311.40	9	310.00	311.00	-0.9	32,151	0.00%
2023/09/04	11.4	321.33	9	321.63	316.00	2.3	31,990	0.01%
2023/09/01	36.3	335.15	20	334.20	323.00	16.3	32,027	0.05%
2023/08/31	24.2	345.43	14	346.54	341.00	10.2	31,778	0.03%
2023/08/30	35.2	366.96	41.7	367.03	354.00	-6.5	31,011	-0.02%
2023/08/29	21.1	352.24	20	353.85	354.00	1.1	31,023	0.00%
2023/08/28	21.5	342.11	18.4	337.41	345.00	3.1	30,750	0.01%
2023/08/25	26.3	344.53	13.3	346.45	342.50	13	30,385	0.04%
2023/08/24	26.3	354.71	42	355.15	354.00	-15.7	30,075	-0.05%
2023/08/23	9.1	332.65	4	332.38	334.50	5.1	29,494	0.02%
2023/08/22	13	331.23	24.5	335.74	335.50	-11.5	30,070	-0.04%
2023/08/21	7	311.43	7.1	311.13	310.50	0	29,770	0.00%
2023/08/18	23.1	322.45	12.1	322.61	312.00	11	29,911	0.04%
2023/08/17	15.5	330.35	31	330.65	331.00	-15.5	29,649	-0.05%
2023/08/16	12	320.12	14.1	319.31	334.50	-2.1	29,316	-0.01%
2023/08/15	69	313.12	67	315.90	316.00	2	29,189	0.01%
2023/08/14	19.1	292.28	20	292.85	296.00	-0.9	29,144	0.00%
2023/08/11	24	303.29	23	302.76	300.50	1	29,103	0.00%
2023/08/10	29.1	303.47	23.1	299.20	296.00	6	28,971	0.02%
2023/08/09	22.1	338.94	25.1	335.40	328.50	-3	28,392	-0.01%
2023/08/08	28.3	341.84	21.1	337.50	333.50	7.2	27,833	0.03%
2023/08/07	14	325.21	9.1	328.60	336.50	4.9	27,317	0.02%
2023/08/04	16	298.69	15	303.73	306.00	1	27,098	0.00%
2023/08/02	10	301.70	8.2	298.80	297.00	1.8	26,783	0.01%
2023/08/01	13.1	324.76	6.2	316.86	319.00	6.9	26,423	0.03%
2023/07/31	13.1	337.74	17.3	329.14	314.00	-4.2	26,171	-0.02%
2023/07/28	19.2	341.83	17.3	343.10	347.50	1.8	25,871	0.01%
2023/07/27	25.3	338.45	29.2	334.33	332.00	-3.9	25,518	-0.02%
2023/07/26	24.3	337.59	21.1	337.41	333.00	3.2	25,212	0.01%
2023/07/25	49.1	368.55	35.1	368.66	352.50	13.9	24,586	0.06%
2023/07/24	20	331.05	38	334.08	354.50	-18	23,766	-0.08%
2023/07/21	14.3	313.55	19.1	311.37	322.50	-4.8	23,010	-0.02%
2023/07/20	13	304.08	13	303.43	305.00	0	22,300	0.00%
2023/07/19	24.1	312.34	17.1	301.57	298.50	7	22,068	0.03%
2023/07/18	25.1	301.73	27.2	302.89	312.50	-2.1	21,625	-0.01%
2023/07/17	20.3	297.88	15.1	293.71	293.50	5.3	20,944	0.03%
2023/07/14	32.2	296.11	21.1	292.45	296.00	11.1	20,668	0.05%
2023/07/13	45.3	320.58	47.3	316.64	295.50	-2.1	20,034	-0.01%
2023/07/12	18.2	292.10	23.3	294.02	304.00	-5	19,203	-0.03%
2023/07/11	14.3	278.88	12.1	277.43	276.50	2.2	18,647	0.01%
2023/07/10	13.1	269.31	16.1	271.19	273.50	-3	18,304	-0.02%
2023/07/07	13.2	262.01	12.7	260.71	261.00	0.4	17,909	0.00%
2023/07/06	8.1	262.46	9	265.28	264.00	-0.9	17,667	-0.01%
2023/07/05	10	263.05	6	264.75	265.00	4	17,349	0.02%
2023/07/04	7	254.21	13.4	259.82	272.50	-6.4	16,996	-0.04%
2023/07/03	10.2	248.14	14	250.82	248.00	-3.8	16,641	-0.02%
2023/06/30	4.2	238.38	6	240.17	243.50	-1.8	16,329	-0.01%
2023/06/29	12	230.54	14	230.04	233.00	-2	16,120	-0.01%
2023/06/28	6.1	234.37	5.3	227.81	227.00	0.9	15,875	0.01%
2023/06/27	19.4	237.67	39.3	236.57	233.00	-19.9	15,635	-0.13%
2023/06/26	7.1	250.91	3	246.00	243.50	4.1	15,298	0.03%
2023/06/21	4	257.88	7.7	258.50	260.00	-3.7	15,061	-0.02%
2023/06/20	1	254.00	2.2	256.59	256.00	-1.2	14,909	-0.01%
2023/06/19	10.4	250.48	7	252.21	252.50	3.4	14,742	0.02%
2023/06/16	16	254.00	17.2	254.91	254.50	-1.2	14,558	-0.01%
2023/06/15	41.2	246.78	49.5	245.51	246.00	-8.3	14,123	-0.06%
2023/06/14	8.1	243.55	10	242.35	242.50	-1.9	13,790	-0.01%
2023/06/13	16.2	245.29	12	244.75	245.00	4.2	13,545	0.03%
2023/06/12	70.3	246.07	66.3	247.65	243.00	4	13,144	0.03%
2023/06/09	27.2	232.37	31.1	234.22	240.50	-3.9	12,421	-0.03%
2023/06/08	7.1	219.63	6	219.92	219.00	1.1	11,937	0.01%
2023/06/07	9.3	215.27	22.1	217.79	224.50	-12.8	11,744	-0.11%
2023/06/06	5.9	209.30	6.4	209.64	209.00	-0.5	11,416	0.00%
2023/06/05	15.2	204.70	16.1	207.38	211.50	-0.9	11,220	-0.01%
2023/06/02	16	203.63	17.1	204.32	203.00	-1.1	10,857	-0.01%
2023/06/01	2.3	190.37	9	188.45	190.50	-6.7	10,204	-0.07%
2023/05/31	6.7	185.25	5	186.00	186.50	1.7	9,895	0.02%
2023/05/30	9	184.39	7	184.71	184.50	2	9,695	0.02%
2023/05/29	26.1	185.73	20	181.75	186.00	6.1	9,462	0.06%
2023/05/26	20.2	184.97	19.4	189.36	185.00	0.8	9,012	0.01%
2023/05/25	4	178.50	5.2	179.57	180.00	-1.2	8,182	-0.01%
2023/05/24	24	162.58	4.1	164.49	165.00	19.9	7,686	0.26%
2023/05/22	2	160.50	5	161.40	161.50	-3	7,261	-0.04%
2023/05/19	5	161.20	7	162.14	164.00	-2	7,143	-0.03%
2023/05/18	11	155.77	39.4	155.75	159.50	-28.4	6,904	-0.41%
2023/05/17	11	149.45	14.1	147.86	149.50	-3.1	6,508	-0.05%
2023/05/16	8	144.31	15.8	144.38	144.50	-7.8	6,089	-0.13%
2023/05/15	1	137.99	0	0.00	135.50	1	5,715	0.02%
2023/05/12	7	139.64	3	139.33	139.00	4	5,663	0.07%
2023/05/11	2	140.00	2	141.00	141.00	0	5,621	0.00%
2023/05/10	1	134.51	2	138.26	139.50	-1	5,636	-0.02%
2023/05/09	3	137.67	9	139.00	139.00	-6	5,615	-0.11%
2023/05/08	1	136.00	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	5	137.10	137.00	-5	5,671	-0.09%
2023/05/04	0	0.00	6	136.00	136.00	-6	5,687	-0.11%
2023/05/03	0	133.00	0	0.00	132.50	0	5,678	0.00%
2023/05/02	1	135.00	2	134.51	135.00	-1	5,777	-0.02%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	1	128.00	129.00	-1	5,943	-0.02%
2023/04/25	1.3	129.00	2	130.00	129.00	-0.8	5,983	-0.01%
2023/04/21	3	132.17	0	0.00	132.00	3	6,020	0.05%
2023/04/20	0	134.00	0	0.00	134.00	0	6,069	0.00%
2023/04/19	0	132.50	1	132.50	134.50	-1	6,132	-0.02%
2023/04/17	0	0.00	0.2	135.25	135.00	-0.2	6,169	0.00%
2023/04/14	1	134.50	1.3	134.46	134.50	-0.3	6,224	0.00%
2023/04/13	4.5	132.67	3.5	132.57	132.00	1	6,302	0.02%
2023/04/11	0	135.00	0	0.00	135.50	0	6,291	0.00%
2023/04/07	1	135.99	1	134.00	134.00	0	6,227	0.00%
2023/04/06	0	0.00	6.2	135.95	138.00	-6.2	6,239	-0.10%
2023/03/31	1	132.00	1	133.00	133.50	0	6,146	0.00%
2023/03/30	2	133.25	10.1	133.15	133.00	-8.1	6,240	-0.13%
2023/03/29	1	130.00	1.1	129.98	130.00	-0.1	6,253	0.00%
2023/03/28	1	126.00	1	127.00	128.00	0	6,421	0.00%
2023/03/24	0	0.00	18.2	128.73	129.00	-18.2	6,994	-0.26%
2023/03/23	1	124.50	2	125.75	126.00	-1	7,530	-0.01%
2023/03/22	3	123.33	11	122.55	123.50	-8	7,667	-0.10%
2023/03/21	1	120.00	0	0.00	120.00	1	7,596	0.01%
2023/03/20	1	120.00	1	119.50	120.00	0	7,621	0.00%
2023/03/17	6	116.58	0	0.00	118.50	6	7,610	0.08%
2023/03/16	3	120.00	1	121.00	119.50	2	7,638	0.03%
2023/03/15	2	119.00	7.1	120.63	119.00	-5.1	7,704	-0.07%
2023/03/14	1	117.01	0	0.00	117.50	1	7,723	0.01%
2023/03/13	1	118.50	0	0.00	118.50	1	7,758	0.01%
2023/03/09	0	0.00	1	120.99	119.00	-1	7,803	-0.01%
2023/03/08	3	116.50	0	0.00	117.00	3	7,802	0.04%
2023/03/07	0	0.00	1	118.50	119.50	-1	7,775	-0.01%
2023/03/03	2	119.50	0.1	118.50	119.00	1.9	8,044	0.02%
2023/03/02	0	0.00	3	120.00	120.00	-3	8,078	-0.04%
2023/03/01	3	118.00	0	0.00	120.50	3	8,133	0.04%
2023/02/24	4	120.37	5.1	122.59	119.00	-1	8,196	-0.01%
2023/02/23	0	0.00	2.1	120.26	120.50	-2.1	8,349	-0.02%
2023/02/22	0	115.50	0	0.00	117.50	0	8,626	0.00%
2023/02/20	3	116.67	0	0.00	116.50	3	9,029	0.03%
2023/02/17	2	118.25	1	120.00	117.50	1	9,090	0.01%
2023/02/16	1	121.00	1	120.00	121.00	0	9,203	0.00%
2023/02/15	0	118.50	0	0.00	119.00	0	9,259	0.00%
2023/02/14	0	0.00	0	119.00	119.00	0	9,307	0.00%
2023/02/13	2	117.99	0	118.00	117.50	2	9,392	0.02%
2023/02/10	0	117.00	0	0.00	117.00	0	9,518	0.00%
2023/02/09	0.2	119.59	0	0.00	117.00	0.2	9,760	0.00%
2023/02/08	16.1	121.86	3	121.17	120.00	13.1	9,879	0.13%
2023/02/07	0.1	117.00	1	118.47	119.50	-0.9	9,880	-0.01%
2023/02/06	0	114.00	0	115.50	116.00	0	9,766	0.00%
2023/02/03	0	115.00	0	0.00	114.50	0	9,695	0.00%
2023/02/02	1	118.00	0	0.00	118.00	1	9,613	0.01%
2023/02/01	2	117.00	4	117.00	117.00	-2	9,610	-0.02%
2023/01/31	4	118.74	3	115.53	115.50	1	9,642	0.01%
2023/01/30	3	118.00	5	119.70	119.50	-2	9,570	-0.02%
2023/01/13	0	113.00	0	0.00	114.00	0	9,583	0.00%
2023/01/11	0	113.50	0	0.00	114.50	0	10,011	0.00%
2023/01/10	0	0.00	0	114.00	114.50	0	10,444	0.00%
2023/01/09	1	112.50	4	113.25	113.50	-3	10,464	-0.03%
2023/01/06	1	111.49	0	112.00	112.00	1	10,450	0.01%
2023/01/05	0.4	110.04	0	113.00	110.50	0.4	10,448	0.00%
2023/01/04	0	0.00	0	112.00	112.00	0	10,370	0.00%
2023/01/03	0	0.00	7	109.50	111.00	-7	10,354	-0.07%
2022/12/30	5	108.50	2	107.75	106.50	3	10,334	0.03%
2022/12/29	1	103.01	2	106.76	107.50	-1	10,358	-0.01%
2022/12/28	1	105.00	14	105.04	105.50	-13	10,389	-0.12%
2022/12/27	5	106.40	1	106.00	106.00	4	10,486	0.04%
2022/12/26	6	107.16	6.1	106.03	105.00	-0.1	10,496	0.00%
2022/12/23	0	104.00	0.1	106.50	106.50	-0.1	10,489	0.00%
2022/12/22	0	0.00	5	105.00	105.00	-5	10,577	-0.05%
2022/12/21	1	100.50	3	101.50	101.00	-2	10,486	-0.02%
2022/12/20	6	103.41	3	104.17	100.00	3	10,440	0.03%
2022/12/19	14	104.14	4	104.63	103.00	10	10,318	0.10%
2022/12/16	5	107.01	6	109.50	107.00	-1	10,187	-0.01%
2022/12/15	11	114.32	13.2	115.38	114.00	-2.2	9,893	-0.02%
2022/12/14	6	106.67	6	106.25	107.00	0	9,425	0.00%
2022/12/13	0	0.00	3	103.67	102.50	-3	9,380	-0.03%
2022/12/12	0	0.00	2	102.25	102.50	-2	9,527	-0.02%
2022/12/09	6	102.17	2	102.00	102.50	4	9,695	0.04%
2022/12/08	8	101.75	11	103.05	102.50	-3	9,983	-0.03%
2022/12/07	10	100.22	7	100.69	101.00	3	10,046	0.03%
2022/12/06	3	105.17	2	103.00	103.50	1	10,246	0.01%
2022/12/05	4	109.00	4	108.13	108.00	0	10,310	0.00%
2022/12/02	2	111.50	1	111.00	111.00	1	10,365	0.01%
2022/12/01	3	110.33	7.1	111.43	112.50	-4.1	10,376	-0.04%
2022/11/30	3	108.67	2	110.00	108.00	1	10,259	0.01%
2022/11/29	1	108.00	1	108.00	108.00	0	10,182	0.00%
2022/11/28	4	108.38	4	108.75	108.50	0	10,151	0.00%
2022/11/25	4	108.25	5.1	109.03	107.50	-1.1	10,102	-0.01%
2022/11/24	1	106.00	0	0.00	107.00	1	9,830	0.01%
2022/11/23	3	106.50	2	105.50	105.50	1	9,809	0.01%
2022/11/22	4	106.75	4.1	106.62	107.00	-0.1	9,772	0.00%
2022/11/21	9	109.89	5.5	111.32	108.00	3.5	9,725	0.04%
2022/11/18	9.1	111.18	11.4	111.40	113.00	-2.3	9,512	-0.02%
2022/11/17	5	105.50	15.2	106.53	107.00	-10.2	9,089	-0.11%
2022/11/16	1	101.50	3.4	103.06	104.00	-2.4	8,886	-0.03%
2022/11/15	4	98.28	18	98.55	99.00	-14	8,682	-0.16%
2022/11/14	3	99.23	5	99.64	100.50	-2	8,649	-0.02%
2022/11/11	2	102.25	2	103.25	101.00	0	8,571	0.00%
2022/11/10	7	100.57	5	100.50	100.50	2	8,519	0.02%
2022/11/09	1	100.50	1.7	101.42	102.50	-0.7	8,495	-0.01%
2022/11/08	16	103.41	1	101.00	101.00	15	8,550	0.18%
2022/11/07	5	101.50	6	101.25	102.00	-1	8,528	-0.01%
2022/11/04	20	96.50	23	96.57	96.80	-3	8,287	-0.04%
2022/11/03	0	0.00	7	94.14	95.10	-7	8,107	-0.09%
2022/11/02	0	0.00	0	92.30	92.50	0	7,989	0.00%
2022/11/01	0	91.60	2	91.75	91.50	-2	7,996	-0.02%
2022/10/31	2	93.09	1.3	92.68	92.50	0.8	8,003	0.01%
2022/10/28	3	92.56	5	93.24	92.50	-2	8,131	-0.02%
2022/10/27	5	92.30	14	92.37	93.00	-9	8,161	-0.11%
2022/10/26	3	91.67	15.3	91.30	91.30	-12.3	8,133	-0.15%
2022/10/25	0	89.20	5	90.20	90.20	-5	8,121	-0.06%
2022/10/24	10	92.08	20	90.69	90.00	-10	8,135	-0.12%
2022/10/21	3	89.30	2	89.85	90.30	1	8,075	0.01%
2022/10/20	6	89.58	6	89.28	90.00	0	8,092	0.00%
2022/10/19	12.3	90.60	19	91.07	91.60	-6.7	8,056	-0.08%
2022/10/18	9	88.57	36	89.23	89.30	-27	7,844	-0.34%
2022/10/17	5	79.82	6.1	81.01	83.10	-1.1	7,549	-0.01%
2022/10/13	0	83.50	1	82.70	82.90	-1	7,723	-0.01%
2022/10/12	5	82.68	2	82.40	82.70	3	7,919	0.04%
2022/10/11	4	82.60	62	83.40	82.90	-58	7,973	-0.73%
2022/10/07	32.1	85.46	6	85.10	84.80	26.1	7,914	0.33%
2022/10/06	3	91.32	0	0.00	89.00	3	7,802	0.04%
2022/10/05	0	91.12	14	91.34	90.60	-14	7,777	-0.18%
2022/10/04	0	0.00	1	91.10	90.70	-1	7,749	-0.01%
2022/10/03	3	88.36	1	88.20	88.40	2	7,675	0.03%
2022/09/30	1	85.74	1	88.00	88.30	0	7,713	0.00%
2022/09/29	0	0.00	5	90.54	88.90	-5	7,691	-0.07%
2022/09/28	6.1	89.67	2	89.70	88.40	4	7,664	0.05%
2022/09/27	16	89.01	0	0.00	89.00	16	7,667	0.21%
2022/09/26	0	89.30	5	90.34	89.20	-5	7,668	-0.06%
2022/09/23	1	93.88	4	92.55	92.20	-3	7,904	-0.04%
2022/09/22	1	90.00	10	92.50	93.00	-9	7,956	-0.11%
2022/09/21	9	90.66	5	90.74	90.00	4	7,830	0.05%
2022/09/20	35.1	93.02	10	93.42	93.20	25.1	7,646	0.33%
2022/09/19	4	94.93	41	95.53	95.30	-37	7,475	-0.50%
2022/09/16	5	94.63	8	95.01	93.70	-3	7,292	-0.04%
2022/09/15	4.1	93.00	22.2	95.01	95.50	-18.2	7,172	-0.25%
2022/09/14	18.1	91.13	1	92.10	91.00	17.1	6,920	0.25%
2022/09/13	6	93.50	28.2	94.95	92.90	-22.2	6,768	-0.33%
2022/09/12	4	90.58	16	89.41	91.10	-12	6,573	-0.18%
2022/09/08	6.1	83.46	7	84.21	86.20	-0.9	6,484	-0.01%
2022/09/07	4	80.58	6	80.50	80.30	-2	6,467	-0.03%
2022/09/06	1	83.26	0	0.00	81.20	1	6,615	0.02%
2022/09/05	0	83.80	0	0.00	83.50	0	6,663	0.00%
2022/09/02	0	0.00	2	85.00	85.10	-2	6,708	-0.03%
2022/09/01	2	84.35	0	0.00	83.90	2	6,762	0.03%
2022/08/31	1.1	85.64	4	85.48	85.90	-2.9	6,740	-0.04%
2022/08/30	2	84.65	1	84.50	84.50	1	6,789	0.02%
2022/08/29	8	84.30	0	0.00	84.80	8	6,829	0.12%
2022/08/26	0	0.00	4	86.80	87.00	-4	6,799	-0.06%
2022/08/25	1	85.10	3	85.20	85.70	-2	6,768	-0.03%
2022/08/23	3	83.90	11	83.36	83.50	-8	6,791	-0.12%
2022/08/22	4	85.85	9	85.40	85.00	-5	6,893	-0.07%
2022/08/19	1	87.50	11	87.39	87.10	-10	6,903	-0.14%
2022/08/18	10	86.77	12.1	86.33	86.90	-2.1	6,890	-0.03%
2022/08/17	2	84.15	1	85.20	85.30	1	6,838	0.01%
2022/08/16	2	84.01	4	83.90	83.60	-2	6,825	-0.03%
2022/08/15	10	85.40	33	85.03	85.20	-23	6,797	-0.34%
2022/08/12	5	81.86	25	81.97	82.80	-20	6,669	-0.30%
2022/08/11	8	80.51	23	81.04	80.30	-15	6,549	-0.23%
2022/08/10	2	79.35	9	79.20	79.30	-7	6,543	-0.11%
2022/08/09	8	78.74	10	79.48	79.90	-2	6,553	-0.03%
2022/08/08	6	79.55	6.2	79.71	79.70	-0.1	6,590	0.00%
2022/08/05	9	80.33	8.1	80.43	80.60	1	6,588	0.01%
2022/08/04	23.3	80.11	19.1	79.85	79.60	4.2	6,598	0.06%
2022/08/03	8	92.18	12.9	92.31	92.30	-4.9	6,507	-0.08%
2022/08/02	19.2	92.44	8	91.98	92.20	11.2	6,427	0.17%
2022/08/01	0.1	93.40	11	93.12	93.30	-10.9	6,343	-0.17%
2022/07/29	1	91.40	0	0.00	91.40	1	6,304	0.02%
2022/07/28	11	90.90	6	92.67	90.70	5	6,307	0.08%
2022/07/27	7	89.27	0	0.00	91.00	7	6,285	0.11%
2022/07/26	18	90.83	1	90.00	89.80	17	6,222	0.27%
2022/07/25	9	94.90	0	0.00	94.00	9	6,130	0.15%
2022/07/22	16	96.29	5	97.40	95.30	11	6,050	0.18%
2022/07/21	12	97.05	15	96.83	97.90	-3	5,927	-0.05%
2022/07/20	15	96.17	17	96.65	96.80	-2	5,880	-0.03%
2022/07/19	16	94.31	14	94.27	93.80	2	5,812	0.03%
2022/07/18	0	0.00	5	91.42	91.80	-5	5,674	-0.09%
2022/07/15	1	87.90	1	87.40	87.40	0	5,653	0.00%
2022/07/14	0	0.00	6	86.93	87.40	-6	5,744	-0.10%
2022/07/13	1	85.90	0.1	86.19	86.00	0.9	5,840	0.02%
2022/07/12	5	84.44	1	85.50	83.40	4	5,872	0.07%
2022/07/11	1	87.60	2	89.05	87.50	-1	5,853	-0.02%
2022/07/08	10	89.30	6	88.58	89.30	4	5,914	0.07%
2022/07/07	4	84.68	1	86.60	86.70	3	5,950	0.05%
2022/07/06	3	86.53	4	87.90	86.00	-1	6,044	-0.02%
2022/07/05	1	85.40	1	85.70	86.20	0	6,044	0.00%
2022/07/04	3	82.40	5	82.42	83.40	-2	6,076	-0.03%
2022/07/01	7.6	82.92	2	85.25	81.50	5.6	6,107	0.09%
2022/06/30	3	89.30	0	0.00	88.70	3	5,859	0.05%
2022/06/27	10	95.40	0	0.00	95.30	10	5,842	0.17%
2022/06/24	0.1	94.20	1	93.50	94.10	-0.9	5,882	-0.02%
2022/06/23	0	91.60	0	0.00	92.30	0	5,883	0.00%
2022/06/22	2	92.96	0	0.00	92.10	2	5,892	0.03%
2022/06/21	0	0.00	3	94.93	96.50	-3	5,892	-0.05%
2022/06/20	7.2	95.27	2	95.10	93.90	5.2	5,958	0.09%
2022/06/17	1.2	97.18	1	97.60	98.00	0.2	6,056	0.00%
2022/06/16	2	99.40	3	99.00	98.80	-1	6,177	-0.02%
2022/06/15	5.1	101.06	0	0.00	100.00	5.1	6,163	0.08%
2022/06/14	6	103.50	1	104.00	104.00	5	6,154	0.08%
2022/06/13	4.2	105.64	0	0.00	106.00	4.2	6,167	0.07%
2022/06/10	5	109.50	2.3	110.37	109.50	2.7	6,272	0.04%
2022/06/09	3	114.50	6	113.58	114.00	-3	6,453	-0.05%
2022/06/08	7	115.78	7	115.21	114.50	0	6,731	0.00%
2022/06/06	0.3	111.50	0	0.00	110.50	0.3	6,889	0.00%
2022/06/02	0	0.00	1	112.00	110.50	-1	7,007	-0.01%
2022/06/01	5	113.00	2	113.50	112.50	3	7,227	0.04%
2022/05/31	1	112.00	1	113.00	113.00	0	7,306	0.00%
2022/05/30	4	112.00	2	112.50	112.50	2	7,376	0.03%
2022/05/27	0	0.00	7	108.00	108.00	-7	7,348	-0.10%
2022/05/26	1	104.50	0	0.00	105.00	1	7,523	0.01%
2022/05/25	4	105.88	3	105.33	105.50	1	7,686	0.01%
2022/05/24	8	105.06	8	105.00	104.50	0	7,831	0.00%
2022/05/23	8	105.75	8	105.81	105.50	0	7,936	0.00%
2022/05/20	8	107.06	0	0.00	107.00	8	8,155	0.10%
2022/05/18	1	109.00	1	110.49	110.50	0	8,338	0.00%
2022/05/16	4.1	110.23	4	109.50	107.50	0.1	8,507	0.00%
2022/05/13	5	108.50	7	107.07	108.00	-2	8,587	-0.02%
2022/05/12	6	105.50	8	105.75	105.50	-2	8,662	-0.02%
2022/05/11	6	107.42	3	106.50	106.00	3	8,893	0.03%
2022/05/10	2	109.00	3	107.67	110.00	-1	8,902	-0.01%
2022/05/09	0	110.50	0	0.00	110.00	0	9,013	0.00%
2022/05/06	1	111.01	0	0.00	111.50	1	9,231	0.01%
2022/05/05	8	115.13	6	114.75	114.50	2	9,365	0.02%
2022/05/04	2	113.00	5	114.00	115.00	-3	9,416	-0.03%
2022/04/29	2	111.00	0	0.00	108.50	2	9,485	0.02%
2022/04/27	3	106.17	4	106.50	107.50	-1	9,616	-0.01%
2022/04/25	0	0.00	3	108.33	107.00	-3	9,596	-0.03%
2022/04/22	2	113.00	0	0.00	111.50	2	9,530	0.02%
2022/04/21	0	115.21	0	0.00	113.50	0	9,544	0.00%
2022/04/20	1	113.50	1	114.50	116.00	0	9,565	0.00%
2022/04/19	13.3	113.79	12	114.33	113.50	1.3	9,539	0.01%
2022/04/18	1	111.01	0	0.00	111.00	1	9,657	0.01%
2022/04/15	2	113.74	2	112.50	112.50	0	9,847	0.00%
2022/04/14	8.6	115.37	4	114.75	114.50	4.6	10,028	0.05%
2022/04/13	3.2	115.35	3	115.83	116.00	0.2	10,073	0.00%
2022/04/12	3	117.00	4	117.38	117.00	-1	10,092	-0.01%
2022/04/11	8	120.87	8.1	121.63	119.50	-0.1	10,188	0.00%
2022/04/08	7	122.14	7	122.36	122.50	0	10,174	0.00%
2022/04/07	15	124.63	14	123.36	122.50	1	10,113	0.01%
2022/04/06	17	128.71	12	127.50	127.50	5	10,048	0.05%
2022/04/01	0	128.50	1	130.50	130.50	-1	10,021	-0.01%
2022/03/31	1	130.50	1	130.00	130.00	0	10,067	0.00%
2022/03/30	3	130.83	10	130.40	130.00	-7	10,111	-0.07%
2022/03/29	0.2	131.50	4	131.50	131.00	-3.9	10,208	-0.04%
2022/03/28	1	128.52	1.2	128.67	131.50	-0.2	10,345	0.00%
2022/03/25	3	130.67	1.2	131.83	130.50	1.8	10,598	0.02%
2022/03/24	1.2	127.67	7.2	129.24	129.50	-6	10,745	-0.06%
2022/03/23	1	129.50	0.2	130.25	129.00	0.8	10,883	0.01%
2022/03/22	9	125.78	7	127.00	128.50	2	11,334	0.02%
2022/03/21	46	132.73	36	133.46	131.00	10	11,369	0.09%
2022/03/18	0	0.00	21	130.50	130.50	-21	11,535	-0.18%
2022/03/17	17	130.38	10.3	133.42	130.50	6.7	12,011	0.06%
2022/03/16	6	127.75	0	0.00	127.00	6	12,303	0.05%
2022/03/15	10	129.05	11.3	126.85	126.00	-1.3	12,771	-0.01%
2022/03/14	8	129.62	19	129.13	130.50	-11	13,145	-0.08%
2022/03/11	30.4	134.36	20	132.55	133.00	10.4	13,092	0.08%
2022/03/10	25	140.78	26.1	138.85	138.50	-1.1	13,162	-0.01%
2022/03/09	14.1	136.82	14	134.93	136.00	0.1	13,254	0.00%
2022/03/08	19.1	137.50	19.2	139.03	135.50	0	13,304	0.00%
2022/03/07	31.4	141.08	11	139.82	139.50	20.4	13,326	0.15%
2022/03/04	8	146.94	7	148.43	148.00	1	13,289	0.01%
2022/03/03	23	148.28	12	148.58	148.50	11	13,403	0.08%
2022/03/02	0	0.00	8	145.13	146.00	-8	13,442	-0.06%
2022/03/01	21	145.43	24	145.15	145.50	-3	13,445	-0.02%
2022/02/25	9.1	140.99	10	139.80	140.00	-0.9	13,345	-0.01%
2022/02/24	9.1	141.57	6	143.33	141.00	3.1	13,363	0.02%
2022/02/23	2	140.50	5	143.40	148.00	-3	13,405	-0.02%
2022/02/22	13.2	140.90	6	141.25	140.00	7.2	13,560	0.05%
2022/02/21	21	147.81	1	148.50	147.50	20	13,689	0.15%
2022/02/18	0	150.50	2	152.50	152.50	-2	13,886	-0.01%
2022/02/17	0	0.00	3	152.83	152.50	-3	14,252	-0.02%
2022/02/16	27	153.09	4.1	151.75	151.50	23	14,789	0.16%
2022/02/15	12	146.42	17	149.03	149.50	-5	15,392	-0.03%
2022/02/14	1	144.02	0	0.00	143.50	1	15,733	0.01%
2022/02/11	8	150.75	5	148.20	148.00	3	16,225	0.02%
2022/02/09	8	152.63	10	153.55	152.50	-2	17,851	-0.01%
2022/02/08	32	149.23	30	152.00	152.50	2	18,397	0.01%
2022/02/07	2	141.75	5.1	144.75	146.00	-3.1	18,438	-0.02%
2022/01/26	10.1	139.25	6	137.00	137.50	4.1	18,851	0.02%
2022/01/25	1	140.50	3.2	141.69	142.00	-2.2	19,252	-0.01%
2022/01/24	0	137.25	0	0.00	140.00	0	19,863	0.00%
2022/01/21	3.3	140.78	1	142.00	141.00	2.3	20,164	0.01%
2022/01/20	1	145.43	1	146.00	142.00	0	20,174	0.00%
2022/01/19	0	0.00	0.1	143.50	143.50	-0.1	20,165	0.00%
2022/01/18	4.1	143.52	2	144.50	143.00	2.1	20,268	0.01%
2022/01/17	12	137.75	11	140.18	140.50	1	20,318	0.00%
2022/01/14	3	135.67	2	138.00	138.50	1	20,520	0.00%
2022/01/13	0	139.50	1.2	139.28	139.50	-1.2	21,100	-0.01%
2022/01/12	0.1	141.90	8	141.50	142.00	-7.9	21,156	-0.04%
2022/01/11	2.1	144.16	5.1	141.81	141.00	-3	21,319	-0.01%
2022/01/10	6	146.49	9	144.94	149.00	-3	21,764	-0.01%
2022/01/07	6.1	147.33	10	146.05	147.50	-3.9	21,736	-0.02%
2022/01/06	2	152.00	2.3	155.30	154.50	-0.3	21,802	0.00%
2022/01/05	3	153.83	3	154.00	154.00	0	22,262	0.00%
2022/01/04	8	156.56	5	154.00	152.50	3	23,353	0.01%
2022/01/03	4	155.50	3	156.50	156.50	1	24,034	0.00%
2021/12/30	5.2	153.95	2	154.25	155.50	3.2	24,047	0.01%
2021/12/29	0	154.25	0	0.00	154.00	0	24,031	0.00%
2021/12/28	0	0.00	3	156.83	156.50	-3	24,030	-0.01%
2021/12/27	5	158.70	4	157.50	155.00	1	24,009	0.00%
2021/12/24	1	156.48	1	156.00	156.00	0	23,957	0.00%
2021/12/23	3	155.67	1	156.00	155.00	2	23,949	0.01%
2021/12/22	3	156.83	8	156.75	157.00	-5	23,896	-0.02%
2021/12/21	5	151.30	9	154.33	155.00	-4	23,739	-0.02%
2021/12/20	21	155.71	12	156.46	153.50	9	23,512	0.04%
2021/12/17	10	154.70	5	154.50	154.50	5	23,365	0.02%
2021/12/16	27	160.78	24	160.79	158.00	3	23,232	0.01%
2021/12/15	4.3	152.77	6	153.58	152.50	-1.7	22,701	-0.01%
2021/12/14	20	153.85	11	153.23	151.50	9	22,456	0.04%
2021/12/13	21	158.55	17	158.18	160.00	4	22,105	0.02%
2021/12/10	5	148.80	9.2	149.89	152.50	-4.2	21,555	-0.02%
2021/12/09	16.1	146.81	15.1	147.96	148.00	1	21,107	0.00%
2021/12/08	7	139.71	20.3	140.80	142.50	-13.3	20,581	-0.06%
2021/12/07	2.1	133.47	3	133.33	132.50	-0.9	20,071	0.00%
2021/12/06	17.2	136.39	18	134.17	134.50	-0.8	19,908	0.00%
2021/12/03	7	138.86	35	138.76	141.00	-28	19,687	-0.14%
2021/12/02	3	137.33	3	137.83	136.50	0	19,627	0.00%
2021/12/01	33	136.36	4	138.63	139.00	29	19,526	0.15%
2021/11/30	2.1	137.43	3.4	136.66	136.00	-1.3	19,466	-0.01%
2021/11/29	5	131.59	2	131.00	132.00	3	19,444	0.02%
2021/11/26	6	134.75	5	134.60	135.00	1	19,377	0.01%
2021/11/25	6	134.75	14	134.29	134.00	-8	19,277	-0.04%
2021/11/24	11	133.68	0	0.00	134.00	11	19,241	0.06%
2021/11/23	12.1	135.62	1.1	134.55	134.50	11	19,141	0.06%
2021/11/22	6	138.50	170.1	138.79	138.00	-164.1	18,983	-0.86%	大賣/鉅額交易
2021/11/19	3	141.00	74	140.14	141.00	-71	18,878	-0.38%
2021/11/18	119	145.00	14	142.96	138.50	105	18,774	0.56%	大買/鉅額交易
2021/11/17	15	141.37	6	140.33	143.00	9	18,459	0.05%
2021/11/16	53	140.44	17	140.73	140.50	36	18,248	0.20%
2021/11/15	24.2	137.21	15	137.00	136.00	9.2	17,904	0.05%
2021/11/12	11.3	133.55	124.2	132.46	135.50	-112.9	17,418	-0.65%	大賣/鉅額交易
2021/11/11	85	137.72	21	137.93	137.00	64	16,805	0.38%
2021/11/10	143	140.29	116.7	138.20	139.00	26.3	16,617	0.16%	大買/大賣/
2021/11/09	224	137.46	320	134.53	136.50	-96	16,104	-0.60%	大買/大賣/
2021/11/08	127.2	127.03	89.2	128.50	133.50	38	15,262	0.25%	大買/
2021/11/05	145	125.20	165	124.13	124.00	-20	14,409	-0.14%	大買/大賣/
2021/11/04	56	124.79	2	122.76	121.00	54	13,781	0.39%
2021/11/03	104	122.47	212.5	121.00	123.00	-108.5	13,598	-0.80%	大買/大賣/鉅額交易
2021/11/02	23	118.41	15	119.30	118.50	8	13,020	0.06%
2021/11/01	111	117.18	46	118.53	119.50	65	12,583	0.52%	大買/
2021/10/29	55	112.00	3.1	110.25	112.50	51.9	11,904	0.44%
2021/10/28	0.2	108.00	1	107.00	107.50	-0.8	11,594	-0.01%
2021/10/27	2	107.00	1	107.00	108.00	1	11,525	0.01%
2021/10/26	2	108.00	8	107.50	105.50	-6	11,465	-0.05%
2021/10/25	28	104.00	2	104.75	104.00	26	11,395	0.23%
2021/10/22	22	106.43	27	105.43	105.00	-5	11,377	-0.04%
2021/10/21	36	111.24	35	110.31	106.50	1	11,294	0.01%
2021/10/20	1	110.00	1	109.50	110.00	0	10,860	0.00%
2021/10/19	7	109.50	24	109.19	110.00	-17	10,784	-0.16%
2021/10/18	41.5	110.53	16	110.07	107.00	25.5	10,665	0.24%
2021/10/15	2	106.50	9.1	106.60	107.00	-7.1	10,137	-0.07%
2021/10/14	4	105.63	7	105.14	104.50	-3	9,964	-0.03%
2021/10/13	22	105.61	30.2	105.50	107.00	-8.2	9,776	-0.08%
2021/10/12	63.5	104.22	63.1	105.06	105.00	0.4	9,222	0.00%
2021/10/08	22	98.26	33.2	98.81	100.50	-11.2	8,078	-0.14%
2021/10/07	0	0.00	1	91.80	91.80	-1	7,290	-0.01%
2021/10/05	1	83.30	0	0.00	84.90	1	7,486	0.01%
2021/10/04	0	0.00	2	85.25	84.80	-2	7,591	-0.03%
2021/10/01	3	85.83	1	86.00	86.00	2	7,741	0.03%
2021/09/30	2	86.69	4	86.38	86.80	-2	7,810	-0.03%
2021/09/29	13	87.05	0	0.00	86.90	13	7,877	0.17%
2021/09/28	1	89.90	1.2	90.20	89.70	-0.2	7,928	0.00%
2021/09/27	3	91.03	0	0.00	90.50	3	7,945	0.04%
2021/09/23	4	92.80	10	92.85	93.00	-6	7,945	-0.08%
2021/09/22	0	89.00	3	90.80	91.00	-3	7,995	-0.04%
2021/09/16	0	0.00	1	91.00	90.90	-1	8,304	-0.01%
2021/09/15	0	89.40	0	0.00	89.00	0	8,329	0.00%
2021/09/14	1	90.01	1	90.60	90.20	0	8,458	0.00%
2021/09/13	0	90.70	1	91.20	90.10	-1	8,842	-0.01%
2021/09/10	4	90.18	0	0.00	90.30	4	9,126	0.04%
2021/09/09	2	88.60	23	88.60	89.90	-21	9,546	-0.22%
2021/09/08	3	89.75	2	87.70	87.70	1	9,669	0.01%
2021/09/07	5	92.74	5	91.69	91.30	0	9,625	0.00%
2021/09/06	0	0.00	1	92.00	90.70	-1	9,556	-0.01%
2021/09/03	4	89.70	4	89.58	90.20	0	9,531	0.00%
2021/09/02	3	90.30	3	90.37	88.80	0	9,559	0.00%
2021/09/01	3	88.80	2	89.51	91.50	1	9,567	0.01%
2021/08/31	2	87.60	0	0.00	87.80	2	9,523	0.02%
2021/08/30	3.1	85.35	0	0.00	85.30	3.1	9,551	0.03%
2021/08/26	2	86.45	0	0.00	86.00	2	9,584	0.02%
2021/08/25	0	0.00	10	87.30	87.20	-10	9,663	-0.10%
2021/08/24	16	86.63	3	86.07	86.20	13	9,735	0.13%
2021/08/23	10	83.40	0	0.00	83.20	10	9,652	0.10%
2021/08/20	2	81.89	9	81.74	81.50	-7	9,748	-0.07%
2021/08/19	2	83.45	0	0.00	83.10	2	9,724	0.02%
2021/08/18	11.1	86.15	0.1	83.80	86.40	11	9,819	0.11%
2021/08/17	1	86.61	0.3	86.37	85.60	0.7	10,014	0.01%
2021/08/16	9	89.43	1.2	87.98	88.10	7.8	10,070	0.08%
2021/08/13	1	93.00	1.2	92.52	92.50	-0.2	10,272	0.00%
2021/08/12	2	90.11	0	0.00	94.60	2	10,641	0.02%
2021/08/11	3	94.79	3	96.63	92.80	0	10,843	0.00%
2021/08/10	0	0.00	12	99.47	97.60	-12	11,111	-0.11%
2021/08/09	5	100.00	5	99.94	99.10	0	11,543	0.00%
2021/08/06	0.2	98.00	0	0.00	97.90	0.2	11,848	0.00%
2021/08/05	4	97.20	0	0.00	97.20	4	12,496	0.03%
2021/08/04	0	0.00	2	99.40	99.30	-2	12,478	-0.02%
2021/08/03	4	98.85	1	98.60	98.50	3	12,714	0.02%
2021/08/02	2	99.50	0.2	99.50	99.50	1.8	13,015	0.01%
2021/07/30	0	0.00	1	99.40	100.00	-1	13,181	-0.01%
2021/07/29	5.3	99.35	0	0.00	98.80	5.3	13,315	0.04%
2021/07/28	10.1	99.07	5	100.20	99.50	5.1	13,431	0.04%
2021/07/27	9	102.61	18	102.81	101.00	-9	13,611	-0.07%
2021/07/26	4	101.10	13.1	102.00	101.00	-9.1	13,723	-0.07%
2021/07/23	1	97.20	1	98.60	97.00	0	13,571	0.00%
2021/07/22	2	97.35	1	98.40	97.30	1	13,652	0.01%
2021/07/21	6	95.99	4	96.80	96.10	2	13,730	0.01%
2021/07/20	6	99.70	3	99.30	98.90	3	13,774	0.02%
2021/07/19	4	98.78	7.5	100.19	100.00	-3.5	13,920	-0.03%
2021/07/16	4	98.38	3	98.03	97.80	1	13,929	0.01%
2021/07/15	18	97.22	15	96.97	97.40	3	13,973	0.02%
2021/07/14	9	96.43	1	97.20	95.30	8	14,038	0.06%
2021/07/13	3.2	97.44	0	0.00	97.20	3.2	14,178	0.02%
2021/07/12	19.4	99.36	5	98.06	97.60	14.4	14,447	0.10%
2021/07/09	3	101.33	1	101.00	101.00	2	14,393	0.01%
2021/07/08	23	106.39	1	106.00	105.50	22	14,472	0.15%
2021/07/07	5	112.20	67	112.00	113.00	-62	14,399	-0.43%
2021/07/06	4	112.50	22.1	112.52	112.50	-18.1	14,384	-0.13%
2021/07/05	5	110.60	7	111.43	111.50	-2	14,430	-0.01%
2021/07/02	8	106.75	1	106.50	107.00	7	14,340	0.05%
2021/07/01	3	106.50	0	0.00	107.00	3	14,338	0.02%
2021/06/30	8	107.19	5	107.10	107.50	3	14,348	0.02%
2021/06/29	1	107.00	0	0.00	106.50	1	14,334	0.01%
2021/06/28	6	107.33	2	106.00	110.00	4	14,388	0.03%
2021/06/25	11	109.45	2	108.50	108.50	9	14,245	0.06%
2021/06/24	4.1	112.38	4	111.88	112.00	0.1	14,121	0.00%
2021/06/23	9	111.28	7	111.71	110.50	2	14,188	0.01%
2021/06/22	20.5	113.60	10	112.65	111.00	10.5	14,126	0.07%
2021/06/21	11.1	120.46	6	119.83	118.00	5.1	13,793	0.04%
2021/06/18	17	121.29	15	121.83	125.00	2	13,541	0.01%
2021/06/17	4.3	114.71	8.5	114.21	116.00	-4.2	13,286	-0.03%
2021/06/16	2	113.00	0	0.00	112.00	2	13,203	0.02%
2021/06/15	6.5	112.12	1	112.50	112.50	5.5	13,380	0.04%
2021/06/11	0	0.00	2	112.75	111.00	-2	13,419	-0.01%
2021/06/10	5	114.50	1	115.50	114.00	4	13,623	0.03%
2021/06/09	5	113.80	8	112.32	113.50	-3	13,743	-0.02%
2021/06/08	17	113.32	3	112.17	110.50	14	13,739	0.10%
2021/06/07	5	108.01	2	109.50	111.50	3	13,982	0.02%
2021/06/04	10	112.50	4.3	112.01	112.00	5.7	14,326	0.04%
2021/06/03	5	113.50	7	112.29	114.00	-2	14,526	-0.01%
2021/06/02	15.5	111.32	10	111.75	110.00	5.5	14,698	0.04%
2021/06/01	23	113.04	11	113.68	113.50	12	14,626	0.08%
2021/05/31	5	108.70	93.2	108.97	110.00	-88.2	14,522	-0.61%
2021/05/28	1	109.50	4	108.13	108.00	-3	14,490	-0.02%
2021/05/27	3	104.50	4	105.50	105.00	-1	14,401	-0.01%
2021/05/26	19	102.45	1	103.00	103.00	18	14,398	0.13%
2021/05/25	15	104.79	6	105.58	106.00	9	14,306	0.06%
2021/05/24	25	97.31	1.3	97.72	99.10	23.7	14,150	0.17%
2021/05/21	11	98.64	8	100.64	99.60	3	14,500	0.02%
2021/05/20	100	102.98	6	105.42	102.00	94	14,231	0.66%
2021/05/19	0.5	113.62	13	112.47	113.00	-12.5	13,924	-0.09%
2021/05/18	10	112.10	7	113.57	115.00	3	13,880	0.02%
2021/05/17	23	105.85	15	106.00	106.50	8	13,825	0.06%
2021/05/14	28	101.41	31	102.32	100.00	-3	13,398	-0.02%
2021/05/13	24.2	96.13	127	94.19	97.20	-102.8	13,010	-0.79%	大賣/鉅額交易
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	17.1	116.74	12	115.50	115.50	5.1	12,296	0.04%
2021/05/10	16	127.06	11	128.27	128.00	5	12,100	0.04%
2021/05/07	9	121.00	8	122.13	122.00	1	11,789	0.01%
2021/05/06	2	119.99	3	121.67	120.00	-1	11,685	-0.01%
2021/05/05	10	125.35	9	126.22	123.50	1	11,554	0.01%
2021/05/04	39	123.26	14	119.32	121.50	25	11,406	0.22%
2021/05/03	11	129.50	22.1	131.89	125.00	-11.1	11,245	-0.10%
2021/04/29	12	120.71	13	120.54	123.00	-1	11,012	-0.01%
2021/04/28	82.3	118.53	8	120.75	120.50	74.3	10,953	0.68%
2021/04/27	6	119.17	1	117.50	119.00	5	10,947	0.05%
2021/04/26	5	114.70	9	115.39	117.00	-4	10,762	-0.04%
2021/04/23	4	108.50	11	109.36	111.00	-7	10,613	-0.07%
2021/04/22	3.8	105.06	1	108.00	104.00	2.8	10,485	0.03%
2021/04/21	8.3	108.98	0	108.50	106.50	8.2	10,433	0.08%
2021/04/20	5	107.50	7	106.64	108.00	-2	10,536	-0.02%
2021/04/19	29	109.02	24	109.71	110.00	5	10,499	0.05%
2021/04/16	18.2	114.02	16	115.56	115.50	2.2	10,319	0.02%
2021/04/15	5	108.10	8	107.75	108.00	-3	10,045	-0.03%
2021/04/14	20	105.30	35.1	106.47	107.50	-15.1	9,963	-0.15%
2021/04/13	15	104.07	0	0.00	101.50	15	9,837	0.15%
2021/04/12	4	104.88	3	105.67	104.00	1	9,844	0.01%
2021/04/09	17	102.85	21	101.52	102.00	-4	9,781	-0.04%
2021/04/08	1	99.20	0	0.00	98.80	1	9,660	0.01%
2021/04/07	0	99.80	2	100.15	100.50	-2	9,626	-0.02%
2021/04/06	7	100.01	9	99.63	99.60	-2	9,614	-0.02%
2021/04/01	5	100.13	3.5	99.35	98.60	1.6	9,580	0.02%
2021/03/31	3	98.00	35	99.07	99.80	-32	9,513	-0.34%
2021/03/30	4	96.83	2	97.15	96.80	2	9,388	0.02%
2021/03/29	9	97.56	6	97.22	97.50	3	9,386	0.03%
2021/03/26	2	96.45	20	96.82	97.30	-18	9,390	-0.19%
2021/03/25	23	94.15	5	94.33	94.80	18	9,360	0.19%
2021/03/24	16	95.85	3	97.53	95.80	13	9,397	0.14%
2021/03/23	6	95.92	8	96.20	96.70	-2	9,391	-0.02%
2021/03/22	11	97.74	8.3	96.91	97.10	2.7	9,377	0.03%
2021/03/19	12	96.51	14	96.04	96.80	-2	9,286	-0.02%
2021/03/18	6.2	97.16	12	96.53	96.20	-5.8	9,267	-0.06%
2021/03/17	1.1	95.59	0	0.00	93.70	1.1	9,111	0.01%
2021/03/16	4	93.75	5	94.96	95.50	-1	9,134	-0.01%
2021/03/15	14	94.79	9.1	95.72	94.70	4.9	9,070	0.05%
2021/03/12	14	94.56	15	93.40	93.50	-1	9,105	-0.01%
2021/03/11	28	95.10	24.5	94.72	95.80	3.5	9,014	0.04%
2021/03/10	12	92.21	45	92.37	92.40	-33	8,729	-0.38%
2021/03/09	25.1	88.62	20	89.58	90.60	5.1	8,454	0.06%
2021/03/08	26	87.52	25	87.98	87.40	1	8,222	0.01%
2021/03/05	1	84.00	0	0.00	85.40	1	8,024	0.01%
2021/03/04	1	85.88	1	84.60	85.00	0	8,003	0.00%
2021/03/03	1	83.90	4	84.00	84.60	-3	8,022	-0.04%
2021/03/02	2	86.75	10	87.15	85.30	-8	7,980	-0.10%
2021/02/26	4	87.98	4	86.90	87.00	0	7,937	0.00%
2021/02/25	5.5	88.62	6	88.02	88.00	-0.5	7,912	-0.01%
2021/02/24	18	89.29	5.2	88.91	88.20	12.8	8,013	0.16%
2021/02/23	22	91.35	148	92.49	90.20	-126	8,056	-1.56%	大賣/鉅額交易
2021/02/22	4.2	86.13	2	86.30	87.80	2.2	7,612	0.03%
2021/02/19	7.1	84.85	1	84.80	85.00	6.1	7,414	0.08%
2021/02/18	6	85.05	5	84.50	85.30	1	7,308	0.01%
2021/02/17	8.2	84.16	10	84.89	85.10	-1.8	7,090	-0.03%
2021/02/03	0	0.00	1.3	78.60	78.70	-1.3	6,657	-0.02%
2021/02/02	0.5	78.30	0	0.00	78.10	0.5	6,707	0.01%
2021/02/01	0.3	77.40	0	0.00	77.20	0.3	6,705	0.00%
2021/01/29	1	79.10	0	0.00	78.90	1	6,681	0.01%
2021/01/28	2	80.40	5	80.52	78.90	-3	6,647	-0.05%
2021/01/27	1	80.30	2	81.20	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	3	80.47	79.60	-3	6,558	-0.05%
2021/01/25	0.5	80.30	2	80.30	80.60	-1.5	6,531	-0.02%
2021/01/22	0	0.00	1	78.50	78.60	-1	6,476	-0.02%
2021/01/21	3	76.07	7	76.41	76.10	-4	6,645	-0.06%
2021/01/20	2.5	78.58	1	78.40	76.00	1.5	7,126	0.02%
2021/01/18	1	79.70	0	0.00	79.00	1	7,009	0.01%
2021/01/15	0	0.00	2	80.60	79.90	-2	6,970	-0.03%
2021/01/14	1.1	81.25	2	80.85	80.60	-0.9	6,955	-0.01%
2021/01/13	6.1	80.67	6	80.97	81.30	0.1	6,921	0.00%
2021/01/12	1.1	79.65	2	79.30	79.00	-0.9	6,807	-0.01%
2021/01/11	0	0.00	2	78.55	79.20	-2	6,749	-0.03%
2021/01/08	1.2	78.38	1	78.70	79.10	0.2	6,695	0.00%
2021/01/07	0	0.00	1	77.90	78.20	-1	6,626	-0.02%
2021/01/06	2	77.95	0	0.00	77.80	2	6,613	0.03%
2021/01/05	5.1	78.88	3	79.23	78.90	2.1	6,566	0.03%
2020/12/30	2	77.70	2	77.35	77.90	0	6,474	0.00%
2020/12/29	0.2	77.50	0.1	77.80	77.30	0.1	6,531	0.00%
2020/12/24	2	76.50	0	0.00	76.20	2	6,847	0.03%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	1.1	76.73	0	78.00	76.60	1.1	7,019	0.02%
2020/12/21	1.3	78.72	1.8	78.76	78.50	-0.5	7,021	-0.01%
2020/12/18	2.2	80.50	2	80.50	80.40	0.2	6,925	0.00%
2020/12/17	0.4	79.56	1	79.80	79.60	-0.6	6,819	-0.01%
2020/12/16	3	78.60	0	0.00	78.80	3	6,773	0.04%
2020/12/15	1	77.10	2	78.85	77.60	-1	6,734	-0.01%
2020/12/11	0	0.00	3	76.77	76.90	-3	6,681	-0.04%
2020/12/10	6	78.72	4	79.18	78.30	2	6,647	0.03%
2020/12/09	9	79.99	2	81.00	80.00	7	6,642	0.11%
2020/12/08	11	82.21	1	83.50	81.80	10	6,544	0.15%
2020/12/07	1	80.20	1	79.20	81.10	0	6,359	0.00%
2020/12/04	2	79.85	0	0.00	80.10	2	6,429	0.03%
2020/12/03	3	80.47	8	80.43	80.60	-5	6,484	-0.08%
2020/12/02	2	79.30	0	0.00	78.90	2	6,501	0.03%
2020/12/01	0	0.00	1	79.00	78.80	-1	6,622	-0.02%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	79.90	1	79.40	79.50	0	7,176	0.00%
2020/11/26	2	77.80	2	78.30	78.40	0	7,174	0.00%
2020/11/24	5	78.08	9	78.53	78.10	-4	7,298	-0.05%
2020/11/23	2	81.05	6	80.33	79.90	-4	7,265	-0.06%
2020/11/20	13	78.78	7	78.81	79.50	6	7,224	0.08%
2020/11/19	0	0.00	3	76.40	75.60	-3	7,241	-0.04%
2020/11/18	3	75.53	2	75.10	75.10	1	7,279	0.01%
2020/11/17	4	74.75	2	75.00	74.70	2	7,387	0.03%
2020/11/13	0	0.00	2	73.40	73.60	-2	7,980	-0.03%
2020/11/12	2	73.00	0	0.00	73.00	2	8,477	0.02%
2020/11/11	0	0.00	1	73.40	73.10	-1	8,871	-0.01%
2020/11/10	1	72.80	2	72.30	72.60	-1	9,046	-0.01%
2020/11/09	3	73.60	3	73.80	73.80	0	9,208	0.00%
2020/11/06	2	72.70	0	0.00	72.70	2	9,255	0.02%
2020/11/05	7	72.41	9	72.27	72.00	-2	9,277	-0.02%
2020/11/02	2.1	70.97	11	71.44	71.70	-8.9	9,475	-0.09%
2020/10/30	2	71.40	0	0.00	71.80	2	9,541	0.02%
2020/10/29	11	71.42	17	70.84	71.30	-6	9,498	-0.06%
2020/10/28	11	74.01	0	0.00	71.90	11	9,376	0.12%
2020/10/27	1	79.80	0	0.00	79.80	1	8,963	0.01%
2020/10/26	1	80.00	3	79.73	79.90	-2	9,037	-0.02%
2020/10/23	2	79.25	0	0.00	79.10	2	9,172	0.02%
2020/10/20	4	79.45	6	79.50	79.40	-2	10,003	-0.02%
2020/10/16	2	76.40	3	76.20	76.00	-1	10,291	-0.01%
2020/10/15	1	78.10	0	0.00	77.50	1	10,417	0.01%
2020/10/14	6	78.27	7	78.71	79.00	-1	10,478	-0.01%
2020/10/13	4	76.70	1	77.20	76.50	3	10,481	0.03%
2020/10/12	5	76.22	4	76.00	76.00	1	10,497	0.01%
2020/10/08	0	0.00	1	77.60	77.20	-1	10,629	-0.01%
2020/10/07	1	77.10	2	76.50	76.90	-1	10,769	-0.01%
2020/10/06	1	76.60	0	0.00	76.70	1	11,080	0.01%
2020/10/05	4	76.05	4	77.00	77.30	0	11,190	0.00%
2020/09/30	6	75.20	13	76.15	75.50	-7	11,254	-0.06%
2020/09/29	14	78.03	5	76.24	76.30	9	11,275	0.08%
2020/09/28	4	80.20	8	80.09	80.60	-4	11,179	-0.04%
2020/09/25	3	76.13	13	77.12	75.40	-10	11,178	-0.09%
2020/09/24	2	79.50	2	77.60	77.60	0	11,240	0.00%
2020/09/23	2	81.60	2	81.10	81.10	0	11,329	0.00%
2020/09/21	3	82.73	3	82.10	82.10	0	11,596	0.00%
2020/09/18	1	81.80	1	82.30	82.30	0	11,651	0.00%
2020/09/17	0	0.00	1	81.30	81.30	-1	11,768	-0.01%
2020/09/16	4	82.65	10	81.84	80.90	-6	11,997	-0.05%
2020/09/15	3	81.13	2	81.40	81.30	1	12,148	0.01%
2020/09/14	9	81.56	13	80.68	80.60	-4	12,192	-0.03%
2020/09/11	6	78.20	7	79.00	79.20	-1	12,108	-0.01%
2020/09/10	5	79.00	5	77.94	77.60	0	12,109	0.00%
2020/09/09	4	78.50	5	77.58	79.10	-1	12,167	-0.01%
2020/09/08	7	78.79	7	77.90	77.60	0	12,117	0.00%
2020/09/07	12	80.03	14	80.25	79.10	-2	12,086	-0.02%
2020/09/04	8	82.56	0	0.00	82.80	8	12,063	0.07%
2020/09/03	9	85.46	8	84.85	85.10	1	12,021	0.01%
2020/09/02	7	83.69	0	0.00	82.60	7	11,870	0.06%
2020/09/01	3	85.97	2	86.90	85.70	1	12,056	0.01%
2020/08/31	2	85.85	6	86.30	84.90	-4	12,498	-0.03%
2020/08/28	3	87.47	5	86.48	86.20	-2	12,528	-0.02%
2020/08/27	5	88.72	8	89.11	89.70	-3	12,491	-0.02%
2020/08/26	16	89.58	5	88.66	88.30	11	12,498	0.09%
2020/08/25	25	90.77	19	89.71	91.50	6	12,417	0.05%
2020/08/24	7	86.00	3	85.73	86.60	4	12,271	0.03%
2020/08/21	4	85.65	2	85.00	85.30	2	12,308	0.02%
2020/08/20	41	85.44	17	84.41	83.50	24	12,342	0.19%
2020/08/19	70	90.87	23	90.69	88.80	47	12,143	0.39%
2020/08/18	131	91.13	75	91.34	91.40	56	11,859	0.47%	大買/
2020/08/17	20	88.74	16	87.43	86.50	4	11,437	0.03%
2020/08/14	15	85.08	91	85.78	85.50	-76	11,215	-0.68%
2020/08/13	6	83.43	9	83.51	84.00	-3	11,144	-0.03%
2020/08/12	16	80.08	0	0.00	79.90	16	11,150	0.14%
2020/08/11	2	81.50	2	82.20	82.00	0	11,431	0.00%
2020/08/10	22	80.56	0	0.00	80.10	22	11,944	0.18%
2020/08/07	7	83.63	6	82.40	82.40	1	12,239	0.01%
2020/08/06	54	83.06	1	84.00	82.50	53	12,885	0.41%
2020/08/05	7	84.81	5	85.12	85.50	2	13,069	0.02%
2020/08/04	0	0.00	7	84.50	84.60	-7	13,077	-0.05%
2020/08/03	22	82.02	24	82.50	82.50	-2	13,113	-0.02%
2020/07/31	19	84.03	10	84.38	84.00	9	13,029	0.07%
2020/07/29	13	85.83	14	84.05	83.60	-1	12,920	-0.01%
2020/07/28	2	85.50	2	84.40	84.40	0	12,794	0.00%
2020/07/27	19	83.73	19	84.12	84.70	0	12,699	0.00%
2020/07/24	32	82.71	38	82.61	82.40	-6	12,506	-0.05%
2020/07/23	5	77.76	4.7	78.82	78.70	0.3	12,017	0.00%
2020/07/22	1	75.30	4	75.20	75.30	-3	11,727	-0.03%
2020/07/21	12	74.19	9.3	74.42	74.40	2.7	11,633	0.02%
2020/07/20	4	72.25	5	73.24	73.90	-1	11,496	-0.01%
2020/07/17	8	73.15	14	73.40	73.20	-6	11,448	-0.05%
2020/07/16	11	72.76	11	72.18	72.10	0	11,417	0.00%
2020/07/15	8	71.95	8	72.30	72.00	0	11,392	0.00%
2020/07/14	12	73.23	13	73.90	73.70	-1	11,340	-0.01%
2020/07/13	16	75.16	10	73.15	72.10	6	11,228	0.05%
2020/07/10	4	71.70	104	72.49	72.00	-100	11,055	-0.90%	大賣/
2020/07/09	16	70.80	12	71.09	70.80	4	11,008	0.04%
2020/07/08	21	71.25	17	70.95	71.40	4	10,907	0.04%
2020/07/07	9	71.59	7	70.26	70.50	2	10,759	0.02%
2020/07/06	11	70.94	11	71.77	71.70	0	10,716	0.00%
2020/07/03	9	69.91	18	70.34	70.30	-9	10,669	-0.08%
2020/07/02	4	67.63	4	68.88	69.30	0	10,545	0.00%
2020/07/01	17	67.96	27	67.84	68.10	-10	10,512	-0.10%
2020/06/30	13	65.38	4	65.58	65.50	9	10,615	0.08%
2020/06/29	9	65.17	21	65.57	66.00	-12	10,749	-0.11%
2020/06/24	29	65.56	8	66.00	65.40	21	10,793	0.19%
2020/06/23	5	66.42	17	66.53	66.90	-12	10,835	-0.11%
2020/06/22	9	64.84	16	64.86	65.10	-7	10,675	-0.07%
2020/06/19	18	63.48	15	63.39	63.00	3	10,546	0.03%
2020/06/18	8.6	64.58	7	64.80	64.80	1.6	10,482	0.01%
2020/06/17	6.4	64.39	6	64.52	64.50	0.4	10,439	0.00%
2020/06/16	1	64.90	24	64.52	64.90	-23	10,415	-0.22%
2020/06/15	9	63.53	9	63.39	62.30	0	10,383	0.00%
2020/06/12	6	60.42	7	61.10	63.00	-1	10,376	-0.01%
2020/06/11	25	62.52	3	63.50	61.70	22	10,349	0.21%
2020/06/10	9	63.31	8	63.35	63.60	1	10,243	0.01%
2020/06/09	13	64.32	11	63.48	63.50	2	10,246	0.02%
2020/06/08	82	67.30	4	65.95	64.30	78	10,178	0.77%
2020/06/05	10	67.41	125	66.52	69.10	-115	9,742	-1.18%	大賣/鉅額交易
2020/06/04	4	62.00	9	62.54	62.90	-5	9,343	-0.05%
2020/06/03	2	61.50	5	62.02	62.40	-3	9,305	-0.03%
2020/06/02	2	60.85	2	61.35	61.80	0	9,274	0.00%
2020/06/01	1	60.10	2	61.30	61.60	-1	9,252	-0.01%
2020/05/29	9	59.47	4	60.28	59.00	5	9,246	0.05%
2020/05/28	6	60.32	4	59.50	59.60	2	9,175	0.02%
2020/05/27	2	63.25	4	62.33	61.30	-2	9,125	-0.02%
2020/05/26	0	0.00	1	62.70	63.50	-1	9,047	-0.01%
2020/05/25	13	62.25	14	62.14	63.10	-1	9,010	-0.01%
2020/05/22	7	62.24	2	61.90	61.40	5	8,966	0.06%
2020/05/21	4	63.65	6	63.38	63.50	-2	8,986	-0.02%
2020/05/20	14	62.74	17	62.44	62.60	-3	9,153	-0.03%
2020/05/19	9	63.50	9	63.28	62.60	0	9,248	0.00%
2020/05/18	125	62.56	21	61.97	62.00	104	9,321	1.12%	大買/鉅額交易
2020/05/15	119	61.00	135	62.08	62.40	-16	9,073	-0.18%	大買/大賣/
2020/05/14	156	59.45	170	60.02	58.90	-14	8,670	-0.16%	大買/大賣/
2020/05/13	39	58.18	26	58.92	59.50	13	8,548	0.15%
2020/05/12	16	55.21	5	55.32	55.80	11	8,300	0.13%
2020/05/11	4	53.18	10	53.24	53.10	-6	8,239	-0.07%
2020/05/08	3	51.83	33	52.18	52.00	-30	8,525	-0.35%
2020/05/07	1	50.80	1	51.10	51.20	0	8,832	0.00%
2020/05/06	17	50.74	15	50.30	50.30	2	8,852	0.02%
2020/05/05	6	51.17	0	0.00	51.10	6	8,853	0.07%
2020/05/04	32	50.92	5	51.50	51.20	27	8,888	0.30%
2020/04/30	3	51.87	2	51.80	52.00	1	8,884	0.01%
2020/04/29	7	51.56	2	51.50	51.80	5	8,872	0.06%
2020/04/28	2	52.10	0	0.00	52.20	2	8,850	0.02%
2020/04/22	1	51.40	0	0.00	51.70	1	9,145	0.01%
2020/04/21	7	53.19	13	52.95	52.10	-6	9,078	-0.07%
2020/04/20	6	54.20	3	54.50	54.50	3	9,017	0.03%
2020/04/17	0	0.00	2	53.85	53.20	-2	8,961	-0.02%
2020/04/16	2	53.50	2	54.15	54.00	0	8,864	0.00%
2020/04/15	1	53.40	7	52.74	54.00	-6	8,778	-0.07%
2020/04/14	6	52.40	25	52.28	53.00	-19	8,667	-0.22%
2020/04/13	2	50.80	0	0.00	50.50	2	8,559	0.02%
2020/04/10	20	50.00	1	50.20	50.90	19	8,574	0.22%
2020/04/09	2	51.50	0	0.00	50.50	2	8,580	0.02%
2020/04/08	4	51.35	5	51.00	51.20	-1	8,555	-0.01%
2020/04/07	1	51.80	1	52.50	51.70	0	8,548	0.00%
2020/04/06	4	52.60	8	52.70	52.40	-4	8,511	-0.05%
2020/04/01	29	51.70	22	52.29	52.50	7	8,404	0.08%
2020/03/31	9	49.41	14	49.58	51.00	-5	8,180	-0.06%
2020/03/30	3	46.87	1	47.50	46.85	2	7,938	0.03%
2020/03/27	3	46.63	16	46.90	46.85	-13	7,876	-0.17%
2020/03/26	11	43.59	10	44.02	44.20	1	7,753	0.01%
2020/03/25	15	43.23	3	43.57	43.60	12	7,689	0.16%
2020/03/23	5	38.55	7	39.20	38.25	-2	7,848	-0.03%
2020/03/20	0	0.00	2	40.55	40.50	-2	7,849	-0.03%
2020/03/19	1	37.50	12	37.90	38.15	-11	7,824	-0.14%
2020/03/18	2	41.63	0	0.00	40.00	2	7,764	0.03%
2020/03/16	1	44.80	0	0.00	43.75	1	7,611	0.01%
2020/03/13	0	0.00	16	43.84	45.00	-16	7,560	-0.21%
2020/03/12	2	47.50	2	47.55	47.55	0	7,448	0.00%
2020/03/11	10	50.00	10	50.01	49.40	0	7,319	0.00%
2020/03/10	7	49.24	0	0.00	49.60	7	7,263	0.10%
2020/03/09	5	50.28	1	50.10	50.10	4	7,117	0.06%
2020/03/06	1	52.10	0	0.00	52.60	1	7,020	0.01%
2020/03/05	10	52.50	0	0.00	52.60	10	6,992	0.14%
2020/03/03	1	52.90	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	1	52.50	52.20	-1	6,841	-0.01%
2020/02/27	1	52.10	0	0.00	52.10	1	6,759	0.01%
2020/02/26	1	54.00	0	0.00	53.90	1	6,686	0.01%
2020/02/25	5	54.48	1	54.40	54.40	4	6,672	0.06%
2020/02/24	2	54.95	2	54.30	55.30	0	6,702	0.00%
2020/02/21	8	55.16	0	0.00	54.90	8	6,633	0.12%
2020/02/20	1	56.90	12	57.00	58.00	-11	6,321	-0.17%
2020/02/19	24	58.71	13	58.06	57.70	11	6,154	0.18%
2020/02/18	6	58.37	10	58.86	58.30	-4	6,006	-0.07%
2020/02/17	9	58.76	6	58.97	58.70	3	5,922	0.05%
2020/02/14	7	58.07	2	58.65	58.90	5	5,789	0.09%
2020/02/13	5	57.76	17	58.29	59.00	-12	5,527	-0.22%
2020/02/12	13	56.11	8	55.99	56.00	5	5,085	0.10%
2020/02/11	22	55.06	20	54.87	55.80	2	4,882	0.04%
2020/02/10	14	52.93	43	53.32	54.30	-29	4,523	-0.64%
2020/02/07	7	52.49	8	51.96	51.90	-1	4,220	-0.02%
2020/02/06	0	0.00	11	51.93	52.20	-11	4,323	-0.25%
2020/02/05	0	0.00	3	51.57	51.40	-3	4,346	-0.07%
2020/02/03	4	50.65	6	50.92	51.10	-2	4,300	-0.05%
2020/01/31	10	50.90	10	51.20	51.20	0	4,330	0.00%
2020/01/30	6	50.32	2	50.80	50.80	4	4,358	0.09%
2020/01/20	0	0.00	22	52.40	52.20	-22	4,395	-0.50%
2020/01/17	1	51.40	4	51.65	51.90	-3	4,311	-0.07%
2020/01/16	0	0.00	1	51.20	51.20	-1	4,218	-0.02%
2020/01/15	1	50.40	6	50.77	50.40	-5	4,204	-0.12%
2020/01/13	0	0.00	2	50.70	50.60	-2	4,324	-0.05%
2020/01/10	16	50.78	12	50.42	50.40	4	4,370	0.09%
2020/01/08	0	0.00	1	50.30	50.30	-1	4,419	-0.02%
2020/01/06	0	0.00	10	49.90	50.00	-10	4,421	-0.23%
2020/01/02	1	50.30	0	0.00	50.00	1	4,433	0.02%
2019/12/31	7	49.74	0	0.00	49.70	7	4,409	0.16%
2019/12/30	25	50.12	0	0.00	50.10	25	4,382	0.57%
2019/12/27	2	50.55	0	0.00	50.50	2	4,349	0.05%
2019/12/26	41	50.77	10	50.70	50.70	31	4,383	0.71%
2019/12/23	0	0.00	1	51.40	50.90	-1	4,519	-0.02%
2019/12/19	1	52.90	0	0.00	52.40	1	4,869	0.02%
2019/12/18	1	51.90	5	52.70	52.70	-4	4,889	-0.08%
2019/12/17	5	51.60	5	51.40	51.40	0	4,738	0.00%
2019/12/13	0	0.00	2	51.50	51.10	-2	4,738	-0.04%
2019/12/12	0	0.00	3	51.20	50.80	-3	4,715	-0.06%
2019/12/10	5	50.30	5	50.50	50.90	0	4,764	0.00%
2019/12/09	0	0.00	2	50.70	50.70	-2	4,863	-0.04%
2019/12/02	1	50.20	2	50.90	50.70	-1	5,346	-0.02%
2019/11/29	0	0.00	5	50.40	50.30	-5	5,368	-0.09%
2019/11/28	1	50.90	4	51.10	50.80	-3	5,511	-0.05%
2019/11/27	1	51.50	0	0.00	51.30	1	5,545	0.02%
2019/11/26	3	51.20	0	0.00	51.40	3	5,572	0.05%
2019/11/25	2	51.55	1	52.30	51.40	1	5,592	0.02%
2019/11/22	4	51.93	0	0.00	52.00	4	5,657	0.07%
2019/11/21	0	0.00	1	52.20	51.80	-1	5,816	-0.02%
2019/11/20	0	0.00	1	51.00	51.10	-1	5,795	-0.02%
2019/11/18	5	50.30	4	50.04	50.40	1	6,032	0.02%
2019/11/15	10	49.27	5	49.33	49.05	5	6,428	0.08%
2019/11/11	3	51.50	4	51.20	51.30	-1	7,085	-0.01%
2019/11/08	0	0.00	1	51.10	51.20	-1	7,213	-0.01%
2019/11/07	0	0.00	4	51.48	51.10	-4	7,432	-0.05%
2019/11/05	4	52.73	1	53.20	52.60	3	7,449	0.04%
2019/11/04	5	51.88	2	51.65	52.30	3	7,357	0.04%
2019/11/01	4	51.10	4	50.80	51.20	0	7,285	0.00%
2019/10/31	1	51.50	0	0.00	50.90	1	7,342	0.01%
2019/10/29	0	0.00	1	51.40	51.50	-1	7,347	-0.01%
2019/10/28	1	51.50	1	51.90	51.50	0	7,324	0.00%
2019/10/25	3	50.30	3	50.37	50.50	0	7,221	0.00%
2019/10/17	18	48.84	15	49.03	49.30	3	7,309	0.04%
2019/10/09	1	49.80	1	49.40	49.35	0	7,571	0.00%
2019/10/04	0	0.00	2	50.60	50.20	-2	7,807	-0.03%
2019/10/03	2	50.08	1	50.10	50.20	1	7,897	0.01%
2019/10/02	1	50.10	0	0.00	50.10	1	7,934	0.01%
2019/09/27	3	50.62	2	49.73	49.65	1	8,032	0.01%
2019/09/26	2	52.00	3	51.27	51.10	-1	8,010	-0.01%
2019/09/25	3	52.50	1	54.00	51.80	2	8,066	0.02%
2019/09/24	0	0.00	3	53.90	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	1	51.50	1	52.00	51.10	0	8,281	0.00%
2019/09/19	1	50.90	0	0.00	50.90	1	8,405	0.01%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/11	4	52.73	5	53.10	52.30	-1	8,823	-0.01%
2019/09/10	0	0.00	3	53.23	53.30	-3	8,828	-0.03%
2019/09/09	0	0.00	6	53.52	53.30	-6	8,780	-0.07%
2019/09/06	4	52.58	1	52.40	52.40	3	8,627	0.03%
2019/09/05	5	52.50	2	51.55	52.40	3	8,571	0.03%
2019/09/04	1	51.40	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	1	51.20	51.30	-1	8,423	-0.01%
2019/09/02	0	0.00	2	51.35	51.40	-2	8,407	-0.02%
2019/08/30	0	0.00	20	52.20	52.80	-20	8,226	-0.24%
2019/08/29	2	53.00	0	0.00	52.60	2	8,179	0.02%
2019/08/28	1	52.30	5	52.56	53.00	-4	8,140	-0.05%
2019/08/27	4	52.80	0	0.00	52.20	4	8,115	0.05%
2019/08/26	0	0.00	3	53.17	52.70	-3	8,061	-0.04%
2019/08/22	4	53.23	1	53.10	53.30	3	7,829	0.04%
2019/08/21	6	53.33	18	53.16	53.10	-12	7,731	-0.16%
2019/08/20	21	52.33	15	52.11	52.80	6	7,524	0.08%
2019/08/19	12	50.72	3	50.33	50.80	9	7,070	0.13%
2019/08/16	3	47.67	3	48.87	49.60	0	6,718	0.00%
2019/08/15	1	46.65	1	46.35	46.30	0	6,506	0.00%
2019/08/14	2	49.35	1	48.45	48.20	1	6,395	0.02%
2019/08/13	6	49.44	6	49.62	49.40	0	6,243	0.00%
2019/08/12	4	49.06	13	49.49	49.45	-9	6,127	-0.15%
2019/08/08	4	46.94	1	46.90	46.80	3	5,960	0.05%
2019/08/06	8	45.50	2	45.78	46.50	6	5,914	0.10%
2019/08/05	0	0.00	1	45.00	45.60	-1	5,859	-0.02%
2019/08/02	1	45.90	1	45.20	45.20	0	5,864	0.00%
2019/08/01	0	0.00	1	45.75	45.55	-1	5,812	-0.02%
2019/07/31	2	47.05	1	47.05	46.80	1	5,744	0.02%
2019/07/30	5	47.38	1	47.50	47.30	4	5,716	0.07%
2019/07/29	8	48.18	1	47.95	48.30	7	5,732	0.12%
2019/07/26	1	48.50	2	48.80	48.70	-1	5,685	-0.02%
2019/07/25	10	48.85	0	0.00	48.75	10	5,664	0.18%
2019/07/24	7	49.26	2	49.25	48.90	5	5,604	0.09%
2019/07/23	1	48.95	1	49.05	49.00	0	5,588	0.00%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	3	47.93	0	0.00	48.20	3	5,577	0.05%
2019/07/18	2	48.48	1	48.10	48.05	1	5,493	0.02%
2019/07/17	0	0.00	1	48.80	48.90	-1	5,448	-0.02%
2019/07/16	6	49.78	4	49.20	48.80	2	5,380	0.04%
2019/07/15	2	50.15	0	0.00	49.90	2	5,272	0.04%
2019/07/12	4	53.43	5	53.58	53.50	-1	5,095	-0.02%
2019/07/11	4	53.08	3	53.03	52.80	1	5,063	0.02%
2019/07/10	1	53.10	2	53.05	52.50	-1	5,002	-0.02%
2019/07/09	11	52.96	5	53.08	52.30	6	4,972	0.12%
2019/07/08	3	55.07	2	54.90	54.80	1	4,894	0.02%
2019/07/05	1	54.30	2	54.45	54.70	-1	4,867	-0.02%
2019/07/04	3	55.83	3	55.00	54.60	0	4,792	0.00%
2019/07/03	2	54.20	4	53.65	54.40	-2	4,751	-0.04%
2019/07/02	5	53.90	2	54.15	54.20	3	4,750	0.06%
2019/07/01	4	53.50	4	53.70	53.80	0	4,823	0.00%
2019/06/28	1	52.30	2	52.80	53.20	-1	4,739	-0.02%
2019/06/27	13	52.22	23	52.67	53.40	-10	4,581	-0.22%
2019/06/26	2	49.75	15	49.64	50.00	-13	4,170	-0.31%
2019/06/25	0	0.00	5	48.39	47.75	-5	3,984	-0.13%
2019/06/24	4	46.43	0	0.00	46.90	4	3,885	0.10%
2019/06/21	5	47.07	1	46.65	46.40	4	3,819	0.10%
2019/06/20	2	47.65	2	47.53	47.50	0	3,768	0.00%
2019/06/19	4	48.21	7	48.19	48.50	-3	3,870	-0.08%
2019/06/18	0	0.00	2	46.10	47.05	-2	4,005	-0.05%
2019/06/13	0	0.00	0	45.30	44.55	0	4,114	0.00%
2019/06/12	3	44.30	1	44.55	44.45	2	4,140	0.05%
2019/06/11	2	44.50	1	44.85	44.45	1	4,158	0.02%
2019/06/10	0	0.00	0	45.30	45.20	0	4,144	0.00%
2019/06/04	0	0.00	2	45.20	44.90	-2	4,282	-0.05%
2019/06/03	3	44.93	0	0.00	44.90	3	4,364	0.07%
2019/05/31	1	45.25	0	0.00	45.75	1	4,431	0.02%
2019/05/29	3	44.28	0	0.00	44.40	3	4,598	0.07%
2019/05/28	1	45.75	0	0.00	45.35	1	4,723	0.02%
2019/05/23	2	43.95	0	0.00	43.90	2	5,306	0.04%
2019/05/22	1	45.45	0	0.00	44.90	1	5,607	0.02%
2019/05/16	2	45.65	0	0.00	44.95	2	6,412	0.03%
2019/05/15	3	47.27	0	0.00	46.80	3	6,446	0.05%
2019/05/14	0	0.00	2	47.70	47.90	-2	6,556	-0.03%
2019/05/10	1	46.20	2	47.25	46.35	-1	6,686	-0.01%
2019/05/09	3	47.88	1	47.15	47.20	2	6,687	0.03%
2019/05/06	4	48.35	0	0.00	48.05	4	6,786	0.06%
2019/05/02	1	50.00	0	0.00	50.10	1	6,924	0.01%
2019/04/26	1	51.40	1	50.80	50.80	0	6,989	0.00%
2019/04/24	1	51.50	1	52.80	52.80	0	7,086	0.00%
2019/04/18	2	52.40	0	0.00	51.20	2	7,282	0.03%
2019/04/09	0	0.00	2	52.30	52.30	-2	7,968	-0.03%
2019/04/08	3	51.73	3	53.00	51.40	0	8,215	0.00%
2019/04/03	2	51.70	6	51.40	51.20	-4	8,665	-0.05%
2019/04/02	0	0.00	3	48.97	49.80	-3	9,014	-0.03%
2019/04/01	2	49.93	2	49.80	49.30	0	9,380	0.00%
2019/03/29	0	0.00	3	49.35	49.10	-3	9,440	-0.03%
2019/03/27	1	49.05	0	0.00	49.00	1	9,779	0.01%
2019/03/26	2	49.28	20	49.35	49.30	-18	9,742	-0.18%
2019/03/22	3	50.23	3	50.33	50.50	0	9,734	0.00%
2019/03/21	3	49.40	13	49.68	50.50	-10	9,659	-0.10%
2019/03/20	0	0.00	4	48.09	48.00	-4	9,503	-0.04%
2019/03/19	0	0.00	2	48.15	48.00	-2	9,530	-0.02%
2019/03/18	1	47.20	0	0.00	47.40	1	9,614	0.01%
2019/03/15	0	0.00	2	45.95	45.65	-2	9,592	-0.02%
2019/03/14	11	46.60	0	0.00	45.95	11	9,587	0.11%
2019/03/07	2	46.70	20	47.21	46.70	-18	9,953	-0.18%
2019/03/06	1	47.35	2	47.38	47.75	-1	10,031	-0.01%
2019/03/05	2	47.75	11	48.10	47.75	-9	10,119	-0.09%
2019/02/27	20	48.48	0	0.00	47.90	20	10,060	0.20%
2019/02/26	11	47.65	9	47.94	47.70	2	9,914	0.02%
2019/02/25	0	0.00	2	46.10	46.10	-2	9,622	-0.02%
2019/02/22	18	45.71	31	45.60	45.60	-13	9,614	-0.14%
2019/02/21	4	46.40	6	46.31	45.50	-2	9,562	-0.02%
2019/02/20	34	45.73	10	45.50	46.00	24	9,284	0.26%
2019/02/19	1	44.75	0	0.00	44.80	1	9,157	0.01%
2019/02/18	1	45.15	1	44.55	44.65	0	9,236	0.00%
2019/02/15	9	44.11	1	43.95	44.00	8	9,092	0.09%
2019/02/14	0	0.00	5	42.85	42.95	-5	8,790	-0.06%
2019/02/13	0	0.00	7	41.99	42.90	-7	8,705	-0.08%
2019/02/12	0	0.00	3	41.75	41.70	-3	8,571	-0.03%
2019/02/11	0	0.00	8	40.35	40.75	-8	8,450	-0.09%
2019/01/29	3	40.00	5	39.90	40.25	-2	8,408	-0.02%
2019/01/25	1	40.20	0	0.00	40.00	1	8,403	0.01%
2019/01/24	5	40.45	5	40.95	39.95	0	8,410	0.00%
2019/01/22	5	40.00	26	40.25	39.85	-21	8,344	-0.25%
2019/01/21	0	0.00	9	40.39	40.40	-9	8,351	-0.11%
2019/01/18	2	39.88	0	0.00	39.80	2	8,403	0.02%
2019/01/17	29	40.26	6	40.02	39.85	23	8,447	0.27%
2019/01/11	7	39.76	3	40.10	39.50	4	8,398	0.05%
2019/01/10	2	39.75	0	0.00	40.15	2	8,360	0.02%
2019/01/09	3	40.05	10	40.03	39.80	-7	8,352	-0.08%
2019/01/08	5	41.05	10	41.30	40.85	-5	8,174	-0.06%
2019/01/07	0	0.00	6	40.38	41.15	-6	8,064	-0.07%
2019/01/04	1	38.15	0	0.00	39.20	1	7,973	0.01%
2019/01/03	6	38.98	0	0.00	38.65	6	7,928	0.08%
2019/01/02	3	40.02	2	39.75	39.40	1	7,860	0.01%
2018/12/28	23	40.28	16	39.93	40.20	7	7,801	0.09%
2018/12/27	7	41.27	6	41.80	40.45	1	7,688	0.01%
2018/12/26	30	43.15	20	42.77	41.30	10	7,361	0.14%
2018/12/25	39	43.76	49	43.47	44.90	-10	6,817	-0.15%
2018/12/24	4	42.06	12	42.90	43.55	-8	6,266	-0.13%
2018/12/22	1	39.90	1	39.80	39.70	0	5,869	0.00%
2018/12/21	10	39.02	49	39.28	38.75	-39	5,801	-0.67%
2018/12/20	9	37.64	5	38.00	37.55	4	5,515	0.07%
2018/12/19	1	38.10	2	38.43	38.10	-1	5,469	-0.02%
2018/12/18	2	37.68	3	38.17	37.85	-1	5,439	-0.02%
2018/12/17	4	37.91	0	0.00	37.75	4	5,397	0.07%
2018/12/14	3	38.20	0	0.00	38.15	3	5,426	0.06%
2018/12/13	4	38.75	0	0.00	38.70	4	5,354	0.07%
2018/12/12	0	0.00	1	39.10	39.05	-1	5,307	-0.02%
2018/12/11	11	39.26	2	39.33	39.00	9	5,259	0.17%
2018/12/10	1	40.25	22	40.23	40.80	-21	5,168	-0.41%
2018/12/07	0	0.00	1	40.05	40.05	-1	5,145	-0.02%
2018/12/06	1	39.55	1	39.20	39.20	0	5,147	0.00%
2018/12/05	5	40.88	0	0.00	40.95	5	5,118	0.10%
2018/12/04	2	42.05	10	41.40	41.70	-8	5,152	-0.16%
2018/12/03	0	0.00	5	40.55	41.10	-5	5,077	-0.10%
2018/11/30	7	38.60	7	39.18	38.85	0	4,964	0.00%
2018/11/29	18	39.57	0	0.00	38.60	18	4,884	0.37%
2018/11/28	0	0.00	28	38.31	39.40	-28	4,733	-0.59%
2018/11/27	12	37.21	0	0.00	37.15	12	4,594	0.26%
2018/11/26	3	37.35	3	37.90	37.90	0	4,559	0.00%
2018/11/23	7	38.01	6	38.34	38.05	1	4,609	0.02%
2018/11/22	10	38.10	28	38.28	38.00	-18	4,684	-0.38%
2018/11/21	3	37.03	2	37.00	37.05	1	4,700	0.02%
2018/11/20	7	38.18	0	0.00	38.25	7	4,633	0.15%
2018/11/19	5	38.90	0	0.00	39.20	5	4,569	0.11%
2018/11/16	7	38.17	10	37.72	38.50	-3	4,576	-0.07%
2018/11/15	26	38.52	21	39.12	38.30	5	4,481	0.11%
2018/11/13	2	39.85	0	0.00	40.40	2	4,610	0.04%
2018/11/12	0	41.70	0	0.00	41.45	0	4,841	0.00%
2018/11/06	10	41.15	13	41.30	41.05	-3	5,294	-0.06%
2018/11/05	3	41.40	0	0.00	41.50	3	5,310	0.06%
2018/11/02	2	42.25	2	43.45	42.05	0	5,347	0.00%
2018/11/01	2	40.95	0	0.00	42.50	2	5,348	0.04%
2018/10/31	0	0.00	3	40.22	40.45	-3	5,354	-0.06%
2018/10/30	4	38.61	1	39.00	39.00	3	5,361	0.06%
2018/10/26	2	39.60	2	40.05	40.20	0	5,447	0.00%
2018/10/24	11	38.98	1	38.50	38.45	10	5,452	0.18%
2018/10/23	1	39.55	2	39.65	39.10	-1	5,492	-0.02%
2018/10/22	1	39.65	0	0.00	39.45	1	5,610	0.02%
2018/10/19	10	39.80	0	0.00	40.20	10	5,771	0.17%
2018/10/18	10	40.65	10	40.80	40.65	0	6,136	0.00%
2018/10/17	12	40.99	10	40.85	40.65	2	6,369	0.03%
2018/10/15	1	41.75	0	0.00	41.75	1	6,534	0.02%
2018/10/12	4	40.95	4	42.20	42.50	0	6,653	0.00%
2018/10/11	3	41.85	0	0.00	41.70	3	6,817	0.04%
2018/10/09	3	46.37	0	0.00	46.30	3	6,766	0.04%
2018/10/08	7	46.90	7	46.80	47.60	0	6,735	0.00%
2018/10/05	2	46.05	1	45.60	46.15	1	6,728	0.01%
2018/10/04	1	48.00	1	48.05	47.95	0	6,706	0.00%
2018/10/01	0	0.00	1	48.90	49.20	-1	6,911	-0.01%
2018/09/28	2	47.65	1	48.35	48.20	1	6,966	0.01%
2018/09/26	21	48.34	21	48.14	48.20	0	7,165	0.00%
2018/09/20	2	49.20	0	0.00	48.60	2	7,211	0.03%
2018/09/19	1	50.60	0	0.00	49.90	1	7,207	0.01%
2018/09/17	1	51.10	0	0.00	51.60	1	7,234	0.01%
2018/09/13	1	48.65	0	0.00	48.60	1	7,376	0.01%
2018/09/12	1	50.50	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	48.95	0	0.00	50.10	1	7,486	0.01%
2018/09/10	0	0.00	2	48.70	48.95	-2	7,595	-0.03%
2018/09/07	6	50.03	2	49.98	49.70	4	7,645	0.05%
2018/09/06	10	52.30	12	52.47	51.70	-2	7,630	-0.03%
2018/09/04	10	52.60	10	52.30	52.30	0	7,692	0.00%
2018/09/03	5	52.20	5	52.70	52.00	0	7,880	0.00%
2018/08/31	1	52.00	0	0.00	52.40	1	7,971	0.01%
2018/08/30	5	51.78	35	51.51	51.30	-30	8,074	-0.37%
2018/08/29	45	54.11	8	53.26	53.00	37	8,043	0.46%
2018/08/28	0	0.00	2	53.85	53.70	-2	8,093	-0.02%
2018/08/27	1	52.50	0	0.00	52.80	1	8,079	0.01%
2018/08/24	5	51.40	1	51.50	51.50	4	8,111	0.05%
2018/08/23	1	51.10	6	51.80	51.90	-5	8,243	-0.06%
2018/08/22	13	51.58	10	51.79	51.30	3	8,319	0.04%
2018/08/20	3	49.60	7	49.19	49.00	-4	8,274	-0.05%
2018/08/17	35	51.22	20	50.98	50.30	15	8,296	0.18%
2018/08/16	9	53.16	7	53.59	53.20	2	8,213	0.02%
2018/08/15	12	55.84	11	56.78	54.40	1	8,285	0.01%
2018/08/14	8	56.05	8	56.50	56.40	0	8,167	0.00%
2018/08/13	10	55.10	13	55.48	54.80	-3	8,390	-0.04%
2018/08/09	15	57.19	11	57.81	57.10	4	9,040	0.04%
2018/08/08	6	57.73	8	58.53	57.40	-2	9,330	-0.02%
2018/08/07	11	57.59	9	57.53	57.60	2	9,430	0.02%
2018/08/06	10	58.15	2	58.25	58.20	8	9,564	0.08%
2018/08/03	29	59.70	29	59.25	58.90	0	9,636	0.00%
2018/08/02	15	59.66	0	0.00	58.80	15	9,871	0.15%
2018/08/01	21	61.60	1	61.90	61.40	20	9,899	0.20%
2018/07/31	0	0.00	4	61.05	61.40	-4	9,873	-0.04%
2018/07/30	15	60.42	47	60.70	60.30	-32	9,961	-0.32%
2018/07/27	2	62.95	0	0.00	62.70	2	9,989	0.02%
2018/07/26	43	63.58	96	63.30	63.40	-53	9,945	-0.53%
2018/07/25	106	66.29	14	65.85	66.30	92	9,752	0.94%	大買/
2018/07/24	4	58.60	17	60.15	62.40	-13	9,346	-0.14%
2018/07/23	7	58.07	11	58.38	57.70	-4	9,108	-0.04%
2018/07/20	22	58.80	5	60.00	58.00	17	9,078	0.19%
2018/07/19	6	61.07	6	61.47	61.10	0	8,995	0.00%
2018/07/18	8	63.01	5	62.56	62.80	3	8,980	0.03%
2018/07/17	7	59.51	5	59.90	59.50	2	8,875	0.02%
2018/07/16	1	59.90	0	0.00	59.60	1	8,989	0.01%
2018/07/13	6	59.13	1	59.10	59.20	5	9,048	0.06%
2018/07/11	1	62.50	0	0.00	62.60	1	9,133	0.01%
2018/07/10	5	63.10	10	62.40	62.70	-5	9,174	-0.05%
2018/07/09	7	61.67	0	0.00	61.60	7	9,201	0.08%
2018/07/06	3	64.40	6	64.30	64.20	-3	9,259	-0.03%
2018/07/05	8	65.98	0	0.00	63.70	8	9,486	0.08%
2018/07/04	5	65.90	16	67.21	67.70	-11	9,449	-0.12%
2018/07/03	1	65.40	0	0.00	65.00	1	9,552	0.01%
2018/07/02	4	66.80	4	67.20	66.30	0	9,586	0.00%
2018/06/29	4	66.70	8	66.46	67.40	-4	9,666	-0.04%
2018/06/28	9	66.41	6	66.90	65.30	3	9,593	0.03%
2018/06/27	3	68.37	3	69.00	68.20	0	9,591	0.00%
2018/06/26	2	66.90	1	67.50	68.00	1	9,593	0.01%
2018/06/25	2	67.40	8	68.39	67.90	-6	9,618	-0.06%
2018/06/22	8	68.03	1	68.10	67.50	7	9,587	0.07%
2018/06/21	9	72.73	1	74.00	71.60	8	9,489	0.08%
2018/06/20	4	73.85	0	0.00	73.60	4	9,533	0.04%
2018/06/19	1	75.30	8	74.25	76.50	-7	9,505	-0.07%
2018/06/15	3	74.30	0	0.00	73.90	3	9,390	0.03%
2018/06/14	2	75.80	0	0.00	75.10	2	9,317	0.02%
2018/06/13	2	76.90	0	0.00	76.60	2	9,411	0.02%
2018/06/12	0	0.00	1	77.00	77.20	-1	9,510	-0.01%
2018/06/11	5	77.68	2	76.80	77.50	3	9,498	0.03%
2018/06/08	5	75.20	3	75.67	74.50	2	9,390	0.02%
2018/06/07	4	75.25	5	74.64	74.30	-1	9,394	-0.01%
2018/06/06	0	0.00	1	76.70	76.40	-1	9,451	-0.01%
2018/06/05	3	78.33	1	79.90	76.20	2	9,464	0.02%
2018/06/04	1	79.20	1	79.70	78.80	0	9,714	0.00%
2018/06/01	2	79.75	5	80.06	79.90	-3	9,873	-0.03%
2018/05/31	3	80.47	2	80.75	79.10	1	9,878	0.01%
2018/05/30	0	0.00	5	79.40	78.60	-5	9,870	-0.05%
2018/05/29	9	82.02	3	80.97	80.80	6	9,810	0.06%
2018/05/28	1	83.50	1	83.00	82.20	0	9,801	0.00%
2018/05/25	2	85.60	1	83.80	83.50	1	9,755	0.01%
2018/05/24	1	88.00	0	0.00	86.40	1	9,690	0.01%
2018/05/23	3	87.97	3	88.63	87.50	0	9,635	0.00%
2018/05/22	0	0.00	1	88.50	88.80	-1	9,591	-0.01%
2018/05/21	2	88.25	0	0.00	86.30	2	9,635	0.02%
2018/05/18	6	84.78	9	85.27	85.20	-3	9,483	-0.03%
2018/05/17	1	78.70	5	78.90	80.60	-4	9,237	-0.04%
2018/05/16	4	79.85	3	80.17	75.60	1	9,016	0.01%
2018/05/15	1	75.80	3	78.50	79.10	-2	8,824	-0.02%
2018/05/14	4	76.33	3	77.20	77.50	1	8,869	0.01%
2018/05/11	1	74.80	5	74.80	75.90	-4	8,772	-0.05%
2018/05/10	3	74.40	6	75.25	76.00	-3	8,738	-0.03%
2018/05/09	4	71.20	3	71.97	71.90	1	8,561	0.01%
2018/05/08	0	0.00	0.2	69.60	69.60	-0.2	8,500	0.00%
2018/05/07	4	71.65	0	0.00	71.60	4	8,561	0.05%
2018/05/04	0	0.00	3	67.50	69.30	-3	8,656	-0.03%
2018/05/03	3	67.53	0	0.00	66.30	3	8,631	0.03%
2018/04/30	0	0.00	1	64.60	65.40	-1	9,013	-0.01%
2018/04/26	4	64.03	6	64.50	63.50	-2	9,209	-0.02%
2018/04/25	2	64.55	0	0.00	64.50	2	9,162	0.02%
2018/04/24	1	64.10	2	64.70	65.90	-1	9,217	-0.01%
2018/04/23	4	64.73	7	65.27	65.40	-3	9,242	-0.03%
2018/04/20	5	65.04	1	65.50	64.50	4	9,316	0.04%
2018/04/19	0	0.00	2	67.85	67.10	-2	9,236	-0.02%
2018/04/18	2	67.15	0	0.00	67.00	2	9,337	0.02%
2018/04/17	0	0.00	1	66.10	65.80	-1	9,534	-0.01%
2018/04/16	2	67.05	1	67.20	66.70	1	9,561	0.01%
2018/04/13	0	0.00	1	71.10	69.50	-1	9,646	-0.01%
2018/04/12	3	72.30	2	70.70	71.20	1	9,783	0.01%
2018/04/11	1	73.20	11	72.65	73.20	-10	9,756	-0.10%
2018/04/09	1	69.70	2	71.00	70.00	-1	9,651	-0.01%
2018/04/02	5	69.02	3	69.17	67.70	2	9,481	0.02%
2018/03/30	2	66.70	1	67.50	66.10	1	9,371	0.01%
2018/03/29	0	0.00	10	67.52	67.90	-10	9,346	-0.11%
2018/03/27	18	68.70	0	0.00	67.60	18	9,274	0.19%
2018/03/26	0	0.00	2	67.20	67.30	-2	9,309	-0.02%
2018/03/23	1	67.00	1	66.80	66.60	0	9,455	0.00%
2018/03/22	1	66.80	0	0.00	66.00	1	9,397	0.01%
2018/03/20	0	0.00	1	67.20	67.20	-1	9,688	-0.01%
2018/03/19	1	67.10	0	0.00	66.90	1	9,804	0.01%
2018/03/14	0	0.00	1	66.60	66.30	-1	9,556	-0.01%
2018/03/12	2	66.95	1	67.50	66.60	1	9,519	0.01%
2018/03/09	0	0.00	1	69.70	69.40	-1	9,414	-0.01%
2018/03/08	4	74.75	1	76.00	72.40	3	9,334	0.03%
2018/03/01	1	69.00	1	69.40	70.80	0	9,006	0.00%
2018/02/23	0	0.00	3	74.80	72.10	-3	8,758	-0.03%
2018/02/22	2	73.30	0	0.00	72.50	2	8,743	0.02%
2018/02/21	1	72.40	1	72.00	74.10	0	8,709	0.00%
2018/02/09	1	65.90	0	0.00	66.30	1	8,509	0.01%
2018/02/08	0	0.00	1	67.70	67.00	-1	8,355	-0.01%
2018/02/07	1	66.10	0	0.00	66.00	1	8,327	0.01%
2018/02/06	0	0.00	7	64.81	64.70	-7	8,225	-0.09%
2018/02/05	1	70.40	0	0.00	69.00	1	8,162	0.01%
2018/01/31	1	73.50	0	0.00	72.70	1	8,392	0.01%
2018/01/30	2	73.60	1	74.20	74.20	1	8,342	0.01%
2018/01/29	0	0.00	3	74.60	75.00	-3	8,311	-0.04%
2018/01/26	14	71.34	0	0.00	70.40	14	8,146	0.17%
2018/01/25	4	71.88	5	71.50	72.80	-1	8,089	-0.01%
2018/01/24	0	0.00	10	71.08	70.30	-10	8,017	-0.12%
2018/01/23	5	67.86	5	68.38	67.00	0	7,896	0.00%
2018/01/22	3	66.07	3	66.67	67.30	0	7,883	0.00%
2018/01/19	0	0.00	1	65.30	65.00	-1	7,927	-0.01%
2018/01/17	1	62.80	3	64.93	65.20	-2	8,030	-0.02%
2018/01/16	9	64.49	8	64.86	63.00	1	8,226	0.01%
2018/01/15	2	63.70	1	63.50	63.30	1	8,247	0.01%
2018/01/12	5	67.90	1	65.60	65.60	4	8,190	0.05%
2018/01/09	0	0.00	2	63.40	61.50	-2	7,634	-0.03%
2018/01/08	2	61.70	1	61.00	61.00	1	7,466	0.01%
2018/01/05	1	58.10	0	0.00	58.20	1	7,233	0.01%
2018/01/04	1	56.20	4	57.25	59.20	-3	7,106	-0.04%
2018/01/03	0	0.00	0	55.00	55.30	0	6,888	0.00%