技嘉 (2376)-凱基-高美館券商分點個股進出

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
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	3	299.17	3	300.33	299.00	0	20,433	0.00%
2024/04/29	3	300.67	7	300.71	301.00	-4	20,774	-0.02%
2024/04/26	6	299.33	7	298.14	295.50	-1	21,500	0.00%
2024/04/25	10.1	292.90	2	291.00	290.50	8.1	21,841	0.04%
2024/04/24	58	297.80	25.2	294.75	299.50	32.8	21,890	0.15%
2024/04/23	24.1	281.48	6	283.33	281.00	18.1	21,915	0.08%
2024/04/22	16.1	285.10	9	284.78	282.50	7.1	21,890	0.03%
2024/04/19	28.3	292.81	8	295.50	292.50	20.3	21,857	0.09%
2024/04/18	9.3	303.03	124	302.73	302.00	-114.7	21,884	-0.52%	大賣/鉅額交易
2024/04/17	26.2	302.22	5	307.00	308.00	21.2	22,149	0.10%
2024/04/16	13.2	301.44	25	303.58	302.00	-11.8	22,111	-0.05%
2024/04/15	25.1	305.42	14.1	304.75	302.00	11	22,218	0.05%
2024/04/12	41	318.94	16.5	322.39	318.00	24.5	22,071	0.11%
2024/04/11	16.1	319.36	13.5	321.61	320.50	2.6	22,015	0.01%
2024/04/10	157.6	332.12	31	330.97	320.00	126.6	21,964	0.58%	大買/鉅額交易
2024/04/09	20	338.62	45.3	340.94	335.00	-25.3	21,664	-0.12%
2024/04/08	8.1	334.68	40	332.77	340.00	-31.9	21,721	-0.15%
2024/04/03	10	314.75	21.2	315.14	317.50	-11.2	21,494	-0.05%
2024/04/02	27	315.09	21.3	315.69	317.00	5.7	21,370	0.03%
2024/04/01	11.1	317.72	12.1	319.09	318.50	-1	21,222	0.00%
2024/03/29	29	319.36	51.9	317.24	316.00	-22.9	21,146	-0.11%
2024/03/28	17.4	308.76	7	310.93	313.00	10.4	20,885	0.05%
2024/03/27	16.1	308.03	4.8	306.53	310.00	11.3	20,888	0.05%
2024/03/26	17.9	305.53	50	306.38	304.50	-32.1	20,952	-0.15%
2024/03/25	10.3	307.16	60	307.88	306.00	-49.7	20,978	-0.24%
2024/03/22	171.9	301.15	23.6	298.84	303.00	148.3	21,011	0.71%	大買/鉅額交易
2024/03/21	16.6	294.90	22.5	292.44	291.00	-5.9	20,568	-0.03%
2024/03/20	15.1	301.12	30	298.62	295.00	-14.9	20,540	-0.07%
2024/03/19	17.6	308.39	7.1	306.88	305.00	10.5	20,591	0.05%
2024/03/18	15.4	308.03	14.4	309.40	310.50	1.1	20,605	0.01%
2024/03/15	47.3	312.90	82.4	302.69	313.00	-35.1	20,670	-0.17%
2024/03/14	33.1	319.32	9.1	320.42	317.50	24	20,584	0.12%
2024/03/13	41.7	337.18	257	344.84	328.00	-215.3	20,968	-1.03%	大賣/鉅額交易
2024/03/12	54.2	358.19	12.1	358.21	355.00	42.1	20,947	0.20%
2024/03/11	13	363.91	28.1	368.70	360.00	-15.1	21,071	-0.07%
2024/03/08	119.1	364.68	44.3	366.65	358.00	74.8	20,879	0.36%	大買/
2024/03/07	13.2	362.78	11.1	363.39	359.00	2.1	20,680	0.01%
2024/03/06	8.2	363.82	9.1	365.66	362.50	-0.9	20,673	0.00%
2024/03/05	49	361.19	13	361.77	361.50	36	20,875	0.17%
2024/03/04	76.2	363.14	32.1	368.88	354.50	44.1	20,978	0.21%
2024/03/01	27.2	355.49	35.5	356.67	361.00	-8.3	20,553	-0.04%
2024/02/29	55.1	337.89	17	341.04	345.00	38.1	20,268	0.19%
2024/02/27	18.3	333.84	7	333.21	334.00	11.3	20,072	0.06%
2024/02/26	23.4	336.14	7	335.07	335.00	16.4	20,034	0.08%
2024/02/23	16.2	348.47	26.9	355.94	342.50	-10.7	20,105	-0.05%
2024/02/22	114.1	354.12	104	350.74	347.00	10.1	20,284	0.05%	大買/大賣/
2024/02/21	22.3	347.66	8.3	348.72	347.50	14	19,874	0.07%
2024/02/20	46.2	355.08	20.3	359.27	357.00	25.9	19,790	0.13%
2024/02/19	33.1	369.73	40	372.59	366.50	-6.9	19,592	-0.04%
2024/02/16	121	379.53	208.1	379.13	381.00	-87	19,637	-0.44%	大買/大賣/
2024/02/15	14	366.89	22.4	367.57	370.50	-8.4	19,260	-0.04%
2024/02/05	8.1	339.13	17.7	340.14	337.00	-9.6	18,948	-0.05%
2024/02/02	15.7	332.86	32.8	332.66	333.00	-17.1	18,947	-0.09%
2024/02/01	7.2	308.01	7.1	306.84	313.50	0.1	18,987	0.00%
2024/01/31	17	309.21	46.6	305.73	309.00	-29.6	19,098	-0.15%
2024/01/30	27.2	304.91	34.3	304.20	305.00	-7.1	19,085	-0.04%
2024/01/29	3	290.17	9.1	292.51	295.00	-6.1	19,111	-0.03%
2024/01/26	14.2	287.99	15.3	284.96	284.00	-1.1	19,311	-0.01%
2024/01/25	32.2	293.62	10	294.60	292.00	22.2	19,532	0.11%
2024/01/24	4	294.38	6.4	294.20	293.50	-2.4	19,400	-0.01%
2024/01/23	29.1	293.37	10.6	292.25	291.00	18.6	19,559	0.09%
2024/01/22	25	289.32	52.7	292.38	297.50	-27.6	19,345	-0.14%
2024/01/19	11	265.00	24.9	267.53	270.50	-13.9	18,793	-0.07%
2024/01/18	22.2	255.62	72.6	252.02	256.00	-50.4	18,715	-0.27%
2024/01/17	12.4	260.20	7.2	260.24	257.00	5.2	18,829	0.03%
2024/01/16	1.4	261.04	1	261.99	261.50	0.3	18,890	0.00%
2024/01/15	7	264.21	4	261.38	260.50	3	19,056	0.02%
2024/01/12	11.1	261.30	14.1	263.71	262.00	-3	19,319	-0.02%
2024/01/11	11.3	259.24	11.7	258.05	263.00	-0.4	19,423	0.00%
2024/01/10	8.1	248.69	3	247.50	247.50	5.1	19,718	0.03%
2024/01/09	65.2	252.40	14.6	252.53	252.00	50.6	19,960	0.25%
2024/01/08	2	244.48	0	0.00	241.50	2	19,988	0.01%
2024/01/05	30.1	244.99	9	245.50	243.00	21.1	20,430	0.10%
2024/01/04	19.1	247.98	3	248.00	247.00	16.1	20,781	0.08%
2024/01/03	19.2	249.47	64	250.39	247.50	-44.8	21,367	-0.21%
2024/01/02	12.7	254.92	81	257.85	255.00	-68.3	21,383	-0.32%
2023/12/29	7.2	268.32	16	268.19	266.00	-8.8	21,203	-0.04%
2023/12/28	1.2	265.63	8	265.50	265.50	-6.8	21,225	-0.03%
2023/12/27	2	263.00	2	264.49	264.00	0	21,380	0.00%
2023/12/26	2.3	262.57	4	263.00	264.00	-1.8	21,804	-0.01%
2023/12/25	2.2	262.07	9.1	263.00	263.50	-7	22,253	-0.03%
2023/12/22	25.1	260.78	9	261.39	259.00	16.1	22,547	0.07%
2023/12/21	5.1	257.50	5	257.80	262.00	0.1	22,777	0.00%
2023/12/20	25.1	259.74	7	262.50	261.50	18.1	23,024	0.08%
2023/12/19	6.1	256.12	10	259.21	260.00	-4	23,341	-0.02%
2023/12/18	16	255.97	6	257.08	255.50	10	23,623	0.04%
2023/12/15	25.6	255.47	11	255.95	254.00	14.6	24,052	0.06%
2023/12/14	23.1	255.94	37.1	257.19	257.50	-14	24,102	-0.06%
2023/12/13	43.2	251.27	46.1	252.02	250.00	-2.9	24,239	-0.01%
2023/12/12	113.2	251.82	25	252.72	250.50	88.2	24,357	0.36%	大買/
2023/12/11	111.4	254.17	63	256.13	251.50	48.4	24,544	0.20%	大買/
2023/12/08	85.1	262.70	114.2	264.57	258.50	-29.1	24,567	-0.12%	大賣/
2023/12/07	48.3	255.75	65.5	256.72	259.50	-17.2	24,442	-0.07%
2023/12/06	36	242.31	25.5	241.10	243.50	10.5	24,601	0.04%
2023/12/05	15.4	230.48	5	231.60	228.50	10.4	24,768	0.04%
2023/12/04	32	237.89	132	241.28	236.00	-100	25,017	-0.40%	大賣/
2023/12/01	50	246.30	9.2	246.18	246.00	40.8	25,087	0.16%
2023/11/30	49.1	248.37	13	248.85	250.00	36.1	25,309	0.14%
2023/11/29	11	241.23	37	243.18	243.50	-26	25,290	-0.10%
2023/11/28	26	234.85	4	234.13	235.00	22	25,443	0.09%
2023/11/27	11.1	229.13	2.5	230.30	230.00	8.6	26,463	0.03%
2023/11/24	38.2	234.03	8.1	234.60	232.00	30.1	26,978	0.11%
2023/11/22	45.7	235.57	49.1	233.08	233.50	-3.5	27,809	-0.01%
2023/11/21	17	241.85	12.5	242.22	244.00	4.5	27,996	0.02%
2023/11/20	4	231.99	6	232.00	233.00	-2	28,514	-0.01%
2023/11/17	8	231.25	3	230.50	230.50	5	28,784	0.02%
2023/11/16	37	230.62	12.4	232.62	233.00	24.7	29,414	0.08%
2023/11/15	62.2	231.86	98	228.96	228.50	-35.8	29,340	-0.12%
2023/11/14	44	229.39	16	229.00	229.50	28	29,350	0.10%
2023/11/13	76	226.76	112	228.37	225.50	-36	29,605	-0.12%	大賣/
2023/11/10	27.1	225.40	21	225.38	230.50	6.1	29,695	0.02%
2023/11/09	104.3	230.43	34	230.01	231.00	70.3	29,822	0.24%	大買/
2023/11/08	18	225.72	13.1	225.52	224.50	5	29,683	0.02%
2023/11/07	16.1	217.92	14.1	219.63	220.50	1.9	29,783	0.01%
2023/11/06	16.1	217.42	14.1	219.93	220.00	2	30,121	0.01%
2023/11/03	16.7	223.62	11	223.00	220.50	5.7	30,274	0.02%
2023/11/02	23.2	228.34	13	229.85	226.50	10.2	30,540	0.03%
2023/11/01	10.1	219.14	12.3	219.09	221.00	-2.2	30,490	-0.01%
2023/10/31	19.8	228.95	27.2	222.38	217.50	-7.4	30,708	-0.02%
2023/10/30	9.1	235.36	9	232.44	232.50	0.1	30,679	0.00%
2023/10/27	4.2	235.41	0	0.00	235.50	4.2	30,856	0.01%
2023/10/26	15.3	233.39	40	234.16	232.00	-24.7	31,051	-0.08%
2023/10/25	30	246.10	22	248.23	245.50	8	31,115	0.03%
2023/10/24	38	242.71	18	243.00	247.00	20	31,257	0.06%
2023/10/23	6.1	243.93	4	241.00	239.00	2.1	31,608	0.01%
2023/10/20	37.3	241.78	8	238.89	241.50	29.3	32,203	0.09%
2023/10/19	12.1	244.49	12	244.54	243.00	0.1	32,573	0.00%
2023/10/18	44.4	248.32	64	257.40	246.00	-19.6	33,002	-0.06%
2023/10/17	35.1	265.67	18	266.72	261.50	17.1	32,569	0.05%
2023/10/16	72.3	268.08	100	268.31	265.50	-27.7	32,685	-0.08%
2023/10/13	107.5	274.80	12	270.75	271.00	95.5	33,080	0.29%	大買/
2023/10/12	60.1	283.28	32	284.16	284.50	28.1	32,909	0.09%
2023/10/11	35	286.97	18.2	282.66	274.00	16.9	33,130	0.05%
2023/10/06	9	289.61	11	290.18	289.50	-2	33,267	-0.01%
2023/10/05	15.1	289.39	14	287.61	288.00	1.1	33,634	0.00%
2023/10/04	22.2	287.01	31.2	283.41	287.50	-9	33,823	-0.03%
2023/10/03	9	291.39	9.9	291.10	290.00	-0.9	34,036	0.00%
2023/10/02	15.1	294.20	20	293.63	290.00	-4.9	34,069	-0.01%
2023/09/28	64.2	284.51	57.1	286.77	281.50	7.2	33,874	0.02%
2023/09/27	35.2	282.17	27.2	281.19	284.50	8	33,745	0.02%
2023/09/26	16.4	279.86	15	281.20	275.50	1.4	33,843	0.00%
2023/09/25	54	274.68	48	276.27	274.50	6	33,822	0.02%
2023/09/22	32.5	271.24	29.3	273.31	279.00	3.2	33,668	0.01%
2023/09/21	24.5	265.23	28.1	264.24	268.50	-3.6	33,359	-0.01%
2023/09/20	16.2	265.65	17.1	262.68	263.50	-0.9	33,008	0.00%
2023/09/19	20.1	255.17	8	257.69	253.50	12.1	32,760	0.04%
2023/09/18	9.9	258.71	25	260.58	260.00	-15.1	32,765	-0.05%
2023/09/15	9.7	273.25	8	273.69	271.50	1.7	32,493	0.01%
2023/09/14	27.5	278.10	15	277.27	278.00	12.5	32,446	0.04%
2023/09/13	49.2	266.49	27.1	267.69	267.50	22.1	32,186	0.07%
2023/09/12	21.4	272.02	17	273.70	270.50	4.4	32,289	0.01%
2023/09/11	27.7	288.03	35.1	282.94	279.50	-7.4	32,135	-0.02%
2023/09/08	37.3	315.12	26	310.71	307.50	11.3	31,678	0.04%
2023/09/07	15.2	309.17	22	309.66	314.50	-6.8	31,645	-0.02%
2023/09/06	21.1	309.60	55	307.15	306.50	-33.9	31,971	-0.11%
2023/09/05	62.3	311.92	32	314.83	311.00	30.3	32,151	0.09%
2023/09/04	30.2	318.54	15	318.27	316.00	15.2	31,990	0.05%
2023/09/01	28.4	337.91	50	330.32	323.00	-21.6	32,027	-0.07%
2023/08/31	87	344.63	73	346.57	341.00	14	31,778	0.04%
2023/08/30	73	363.72	31	365.23	354.00	42	31,011	0.14%
2023/08/29	28.1	352.54	33	352.59	354.00	-4.9	31,023	-0.02%
2023/08/28	28.3	341.94	31	341.05	345.00	-2.7	30,750	-0.01%
2023/08/25	35	345.93	19	345.27	342.50	16	30,385	0.05%
2023/08/24	68.4	348.25	107.3	353.73	354.00	-38.9	30,075	-0.13%	大賣/
2023/08/23	45.2	333.50	12	332.13	334.50	33.2	29,494	0.11%
2023/08/22	14.1	331.70	97.6	335.71	335.50	-83.5	30,070	-0.28%
2023/08/21	4.1	312.65	4	313.63	310.50	0.1	29,770	0.00%
2023/08/18	9	315.35	12	316.93	312.00	-3	29,911	-0.01%
2023/08/17	22	331.02	14	332.03	331.00	8	29,649	0.03%
2023/08/16	17	321.16	17.1	320.98	334.50	-0.1	29,316	0.00%
2023/08/15	23	316.93	30	315.60	316.00	-7	29,189	-0.02%
2023/08/14	35.2	292.56	31	291.73	296.00	4.2	29,144	0.01%
2023/08/11	37.2	302.89	36	303.99	300.50	1.2	29,103	0.00%
2023/08/10	22.3	302.19	18.3	301.20	296.00	4	28,971	0.01%
2023/08/09	48	337.43	51	336.23	328.50	-3	28,392	-0.01%
2023/08/08	45.1	342.80	27	338.80	333.50	18.1	27,833	0.06%
2023/08/07	16.3	327.88	22.4	331.40	336.50	-6.1	27,317	-0.02%
2023/08/04	33	303.88	35.2	306.19	306.00	-2.2	27,098	-0.01%
2023/08/02	28.2	308.26	27.2	301.40	297.00	1	26,783	0.00%
2023/08/01	28	313.55	30	317.22	319.00	-2	26,423	-0.01%
2023/07/31	24.1	333.09	26.1	334.79	314.00	-2	26,171	-0.01%
2023/07/28	26	340.62	47	340.44	347.50	-21	25,871	-0.08%
2023/07/27	46	334.49	18	336.45	332.00	28	25,518	0.11%
2023/07/26	30.1	340.89	33.2	339.08	333.00	-3.2	25,212	-0.01%
2023/07/25	47.3	370.07	42	361.71	352.50	5.3	24,586	0.02%
2023/07/24	38	343.20	40.1	332.60	354.50	-2.1	23,766	-0.01%
2023/07/21	62	322.37	66.9	316.44	322.50	-4.9	23,010	-0.02%
2023/07/20	25.1	302.53	23	303.67	305.00	2.1	22,300	0.01%
2023/07/19	61.4	310.87	85.1	305.02	298.50	-23.7	22,068	-0.11%
2023/07/18	52	305.14	37.6	307.38	312.50	14.5	21,625	0.07%
2023/07/17	24.1	296.18	23.1	294.70	293.50	1	20,944	0.00%
2023/07/14	24.4	293.85	29.1	293.83	296.00	-4.7	20,668	-0.02%
2023/07/13	52.8	318.40	143.2	317.09	295.50	-90.5	20,034	-0.45%	大賣/
2023/07/12	30	295.64	30	295.32	304.00	0	19,203	0.00%
2023/07/11	98	276.48	25.3	276.10	276.50	72.7	18,647	0.39%
2023/07/10	30.2	269.03	38	270.27	273.50	-7.8	18,304	-0.04%
2023/07/07	24.1	261.11	13	258.59	261.00	11	17,909	0.06%
2023/07/06	21.3	263.64	19	266.64	264.00	2.3	17,667	0.01%
2023/07/05	34	261.91	27.1	263.05	265.00	7	17,349	0.04%
2023/07/04	40	261.60	38.1	264.06	272.50	1.9	16,996	0.01%
2023/07/03	45	250.43	36	251.68	248.00	9	16,641	0.05%
2023/06/30	84	238.10	53	238.09	243.50	31	16,329	0.19%
2023/06/29	6.2	231.65	9	231.89	233.00	-2.8	16,120	-0.02%
2023/06/28	14	237.11	24	229.58	227.00	-10	15,875	-0.06%
2023/06/27	32	234.25	9	232.33	233.00	23	15,635	0.15%
2023/06/26	110	248.14	9	248.28	243.50	101	15,298	0.66%	大買/鉅額交易
2023/06/21	7	257.50	6	258.99	260.00	1	15,061	0.01%
2023/06/20	19.2	252.89	22	256.52	256.00	-2.8	14,909	-0.02%
2023/06/19	6	250.83	6	252.58	252.50	0	14,742	0.00%
2023/06/16	21.1	251.56	37	254.53	254.50	-15.9	14,558	-0.11%
2023/06/15	27.1	248.41	159.9	245.91	246.00	-132.8	14,123	-0.94%	大賣/鉅額交易
2023/06/14	118	242.63	27	246.35	242.50	91	13,790	0.66%	大買/
2023/06/13	62	245.06	14.1	243.57	245.00	48	13,545	0.35%
2023/06/12	48	248.25	39.1	248.94	243.00	8.9	13,144	0.07%
2023/06/09	15	233.13	16.1	234.85	240.50	-1.1	12,421	-0.01%
2023/06/08	6.1	219.59	2	219.04	219.00	4	11,937	0.03%
2023/06/07	16	218.10	17.9	221.38	224.50	-1.8	11,744	-0.02%
2023/06/06	6.1	210.06	9	209.72	209.00	-2.9	11,416	-0.03%
2023/06/05	17.1	205.91	17	209.13	211.50	0.1	11,220	0.00%
2023/06/02	18.1	203.07	31.2	203.65	203.00	-13.1	10,857	-0.12%
2023/06/01	5	188.70	5	188.40	190.50	0	10,204	0.00%
2023/05/31	3.1	185.37	10	186.20	186.50	-6.9	9,895	-0.07%
2023/05/30	13.1	184.27	74	183.22	184.50	-60.9	9,695	-0.63%
2023/05/29	24	185.86	25	186.84	186.00	-1	9,462	-0.01%
2023/05/26	47	185.90	40	186.85	185.00	7	9,012	0.08%
2023/05/25	70	178.84	32.8	180.52	180.00	37.2	8,182	0.45%
2023/05/24	12	162.67	20.3	163.71	165.00	-8.3	7,686	-0.11%
2023/05/23	2	159.75	5	160.90	160.00	-3	7,391	-0.04%
2023/05/22	0	0.00	1.1	162.83	161.50	-1.1	7,261	-0.02%
2023/05/19	2	162.25	18.1	161.15	164.00	-16.1	7,143	-0.23%
2023/05/18	7	156.93	21	156.48	159.50	-14	6,904	-0.20%
2023/05/17	2.1	147.45	12	148.88	149.50	-9.9	6,508	-0.15%
2023/05/16	5	143.60	21	143.95	144.50	-16	6,089	-0.26%
2023/05/15	10	138.15	6	138.17	135.50	4	5,715	0.07%
2023/05/12	6	139.25	6	139.58	139.00	0	5,663	0.00%
2023/05/11	0	0.00	34	141.50	141.00	-34	5,621	-0.60%
2023/05/10	9	138.39	90	140.00	139.50	-81	5,636	-1.44%
2023/05/09	4	138.13	2	139.50	139.00	2	5,615	0.04%
2023/05/05	1	137.00	1	136.50	137.00	0	5,671	0.00%
2023/05/04	2	133.75	3	136.33	136.00	-1	5,687	-0.02%
2023/05/03	0	134.00	0	0.00	132.50	0	5,678	0.00%
2023/05/02	2	135.25	5	134.70	135.00	-3	5,777	-0.05%
2023/04/28	1	131.00	0	0.00	131.00	1	5,875	0.02%
2023/04/27	0	0.00	5	131.00	131.50	-5	5,916	-0.08%
2023/04/26	6	129.75	0	0.00	129.00	6	5,943	0.10%
2023/04/25	1	131.49	0	0.00	129.00	1	5,983	0.02%
2023/04/21	1	132.50	0	0.00	132.00	1	6,020	0.02%
2023/04/19	1	132.50	4	134.00	134.50	-3	6,132	-0.05%
2023/04/17	0	134.00	0	0.00	135.00	0	6,169	0.00%
2023/04/14	0	0.00	2	134.50	134.50	-2	6,224	-0.03%
2023/04/13	3	132.67	0	0.00	132.00	3	6,302	0.05%
2023/04/12	1.1	135.50	1	135.50	136.50	0.1	6,266	0.00%
2023/04/11	2	135.75	0	0.00	135.50	2	6,291	0.03%
2023/04/10	0	0.00	2	136.00	136.50	-2	6,250	-0.03%
2023/04/07	1	134.00	3	136.50	134.00	-2	6,227	-0.03%
2023/04/06	1	136.50	1	137.50	138.00	0	6,239	0.00%
2023/03/31	2	133.50	1.1	133.44	133.50	0.9	6,146	0.01%
2023/03/30	0	0.00	22.8	133.37	133.00	-22.8	6,240	-0.37%
2023/03/29	0	0.00	16	129.69	130.00	-16	6,253	-0.26%
2023/03/28	0	0.00	1	127.50	128.00	-1	6,421	-0.02%
2023/03/27	3	127.50	0	0.00	128.00	3	6,570	0.05%
2023/03/24	0.6	129.23	6	129.50	129.00	-5.5	6,994	-0.08%
2023/03/23	0	0.00	12.4	123.87	126.00	-12.4	7,530	-0.17%
2023/03/22	2	123.25	45	123.22	123.50	-43	7,667	-0.56%
2023/03/21	0	0.00	2	120.00	120.00	-2	7,596	-0.03%
2023/03/20	0	0.00	1	119.50	120.00	-1	7,621	-0.01%
2023/03/17	1	116.50	10	120.00	118.50	-9	7,610	-0.12%
2023/03/16	0	0.00	2	120.75	119.50	-2	7,638	-0.03%
2023/03/15	3	119.67	3	120.33	119.00	0	7,704	0.00%
2023/03/14	2	116.25	0	0.00	117.50	2	7,723	0.03%
2023/03/13	1	117.00	5	118.50	118.50	-4	7,758	-0.05%
2023/03/10	2	119.75	21	119.60	120.00	-19	7,731	-0.25%
2023/03/09	39	119.51	56.3	119.18	119.00	-17.3	7,803	-0.22%
2023/03/08	7.1	117.08	1	117.00	117.00	6.1	7,802	0.08%
2023/03/07	0	0.00	2	119.25	119.50	-2	7,775	-0.03%
2023/03/06	1.1	118.95	1	119.50	118.50	0.1	7,823	0.00%
2023/03/03	6.4	119.42	3	119.00	119.00	3.4	8,044	0.04%
2023/03/02	3	118.00	1	120.00	120.00	2	8,078	0.02%
2023/03/01	0	0.00	6	120.08	120.50	-6	8,133	-0.07%
2023/02/24	30	120.63	36	122.36	119.00	-6	8,196	-0.07%
2023/02/23	24	120.52	30	120.98	120.50	-6	8,349	-0.07%
2023/02/22	2	116.75	5	116.70	117.50	-3	8,626	-0.03%
2023/02/21	5	115.60	0	117.00	116.50	5	8,830	0.06%
2023/02/20	1	116.50	2	116.50	116.50	-1	9,029	-0.01%
2023/02/17	7	117.79	0	0.00	117.50	7	9,090	0.08%
2023/02/16	12	120.46	6.2	120.81	121.00	5.9	9,203	0.06%
2023/02/15	1	120.00	1	119.50	119.00	0	9,259	0.00%
2023/02/14	1	117.50	1	119.00	119.00	0	9,307	0.00%
2023/02/13	2	117.00	1	118.00	117.50	1	9,392	0.01%
2023/02/10	4	117.37	0	0.00	117.00	4	9,518	0.04%
2023/02/08	4	120.75	2	122.50	120.00	2	9,879	0.02%
2023/02/07	0	0.00	9	119.39	119.50	-9	9,880	-0.09%
2023/02/06	4	115.13	4	115.75	116.00	0	9,766	0.00%
2023/02/03	2.5	115.00	0	0.00	114.50	2.5	9,695	0.03%
2023/02/02	2.5	117.40	1.5	117.40	118.00	1	9,613	0.01%
2023/02/01	3	116.50	3	117.00	117.00	0	9,610	0.00%
2023/01/31	7	115.50	4	118.75	115.50	3	9,642	0.03%
2023/01/30	3	118.00	29.1	118.58	119.50	-26.1	9,570	-0.27%
2023/01/17	1	114.00	9.1	114.49	114.00	-8.1	9,451	-0.09%
2023/01/16	0	0.00	7	114.50	113.50	-7	9,558	-0.07%
2023/01/13	0.1	113.50	1	113.50	114.00	-0.9	9,583	-0.01%
2023/01/12	1	113.50	2	113.50	114.00	-1	9,710	-0.01%
2023/01/11	6	113.58	1	114.50	114.50	5	10,011	0.05%
2023/01/10	1	113.50	3	114.00	114.50	-2	10,444	-0.02%
2023/01/09	4	113.13	2	113.50	113.50	2	10,464	0.02%
2023/01/06	4	111.25	9.1	111.83	112.00	-5.1	10,450	-0.05%
2023/01/05	19.3	112.20	7	113.21	110.50	12.3	10,448	0.12%
2023/01/04	2.2	111.05	7	111.64	112.00	-4.8	10,370	-0.05%
2023/01/03	5	109.90	9.3	109.68	111.00	-4.3	10,354	-0.04%
2022/12/30	12	107.38	11	108.86	106.50	1	10,334	0.01%
2022/12/29	15	106.17	20	106.78	107.50	-5	10,358	-0.05%
2022/12/28	4	105.00	1.1	105.09	105.50	2.9	10,389	0.03%
2022/12/26	5	107.20	1.2	105.25	105.00	3.8	10,496	0.04%
2022/12/23	3	103.00	2	104.50	106.50	1	10,489	0.01%
2022/12/22	6	103.92	15	104.57	105.00	-9	10,577	-0.09%
2022/12/21	6	100.92	1	102.00	101.00	5	10,486	0.05%
2022/12/20	9.3	100.89	2.1	101.07	100.00	7.2	10,440	0.07%
2022/12/19	8.2	104.36	7	103.50	103.00	1.2	10,318	0.01%
2022/12/16	33	108.76	13	108.38	107.00	20	10,187	0.20%
2022/12/15	42	114.89	91.4	113.98	114.00	-49.4	9,893	-0.50%
2022/12/14	23	106.87	26.8	105.73	107.00	-3.8	9,425	-0.04%
2022/12/13	1	101.50	6.2	103.90	102.50	-5.2	9,380	-0.06%
2022/12/12	0	0.00	1	101.00	102.50	-1	9,527	-0.01%
2022/12/09	9.2	101.68	2	101.50	102.50	7.2	9,695	0.07%
2022/12/08	6	102.67	2	103.00	102.50	4	9,983	0.04%
2022/12/07	11.2	99.90	9	100.43	101.00	2.2	10,046	0.02%
2022/12/06	14.3	103.78	0	0.00	103.50	14.3	10,246	0.14%
2022/12/05	19	108.84	1	110.00	108.00	18	10,310	0.17%
2022/12/02	4	111.13	4	111.25	111.00	0	10,365	0.00%
2022/12/01	0	0.00	35.6	110.95	112.50	-35.6	10,376	-0.34%
2022/11/30	3	109.67	3.5	107.71	108.00	-0.5	10,259	0.00%
2022/11/29	0	0.00	1	108.50	108.00	-1	10,182	-0.01%
2022/11/28	0	0.00	1	109.50	108.50	-1	10,151	-0.01%
2022/11/25	10	109.55	25.1	109.85	107.50	-15.1	10,102	-0.15%
2022/11/24	3	106.00	4	106.13	107.00	-1	9,830	-0.01%
2022/11/22	21	106.52	3	107.50	107.00	18	9,772	0.18%
2022/11/21	14	108.93	6	109.83	108.00	8	9,725	0.08%
2022/11/18	22	110.11	43.1	111.47	113.00	-21.1	9,512	-0.22%
2022/11/17	0.5	106.00	17.1	105.56	107.00	-16.6	9,089	-0.18%
2022/11/16	3	103.50	9.1	103.37	104.00	-6.1	8,886	-0.07%
2022/11/15	1	99.00	2	99.35	99.00	-1	8,682	-0.01%
2022/11/14	3	98.97	4	99.38	100.50	-1	8,649	-0.01%
2022/11/11	2	101.25	7.1	104.27	101.00	-5.1	8,571	-0.06%
2022/11/10	2	100.50	2	100.40	100.50	0	8,519	0.00%
2022/11/09	4	101.00	8	102.06	102.50	-4	8,495	-0.05%
2022/11/08	16	102.00	4	101.38	101.00	12	8,550	0.14%
2022/11/07	9	99.39	18.7	101.24	102.00	-9.7	8,528	-0.11%
2022/11/04	1	96.50	8.8	96.12	96.80	-7.8	8,287	-0.09%
2022/11/03	1	94.80	7	94.20	95.10	-6	8,107	-0.07%
2022/11/02	0	0.00	0.2	92.00	92.50	-0.2	7,989	0.00%
2022/11/01	1	92.90	9	91.77	91.50	-8	7,996	-0.10%
2022/10/31	1.2	92.73	0	0.00	92.50	1.2	8,003	0.02%
2022/10/28	1	93.79	6	92.77	92.50	-5	8,131	-0.06%
2022/10/27	26	92.22	53.2	92.38	93.00	-27.2	8,161	-0.33%
2022/10/26	2	91.40	11	91.26	91.30	-9	8,133	-0.11%
2022/10/25	0	0.00	1	90.10	90.20	-1	8,121	-0.01%
2022/10/24	8	90.61	1	92.60	90.00	7	8,135	0.09%
2022/10/21	2	89.75	0	0.00	90.30	2	8,075	0.02%
2022/10/20	8	90.14	6	89.03	90.00	2	8,092	0.02%
2022/10/19	32.2	89.95	19.2	91.00	91.60	13	8,056	0.16%
2022/10/18	8	89.11	25.5	89.69	89.30	-17.5	7,844	-0.22%
2022/10/17	6.3	80.42	6	80.58	83.10	0.3	7,549	0.00%
2022/10/14	13	83.92	6	84.65	82.10	7	7,581	0.09%
2022/10/13	1	82.70	0	0.00	82.90	1	7,723	0.01%
2022/10/12	0.2	82.67	1	83.30	82.70	-0.9	7,919	-0.01%
2022/10/11	1.2	83.04	0	0.00	82.90	1.2	7,973	0.01%
2022/10/07	14.2	85.52	3	88.50	84.80	11.2	7,914	0.14%
2022/10/06	10	89.26	4	88.90	89.00	6	7,802	0.08%
2022/10/05	7	91.13	3	91.50	90.60	4	7,777	0.05%
2022/10/04	1	90.90	1	90.60	90.70	0	7,749	0.00%
2022/10/03	0	0.00	5	87.90	88.40	-5	7,675	-0.07%
2022/09/30	2	86.35	3	86.97	88.30	-1	7,713	-0.01%
2022/09/29	21	89.80	7.3	89.43	88.90	13.7	7,691	0.18%
2022/09/28	1	90.40	13.2	89.56	88.40	-12.2	7,664	-0.16%
2022/09/27	1.2	88.38	0	0.00	89.00	1.2	7,667	0.02%
2022/09/26	5	88.60	3	89.73	89.20	2	7,668	0.03%
2022/09/23	7	93.16	1	92.20	92.20	6	7,904	0.08%
2022/09/22	1	93.00	0	0.00	93.00	1	7,956	0.01%
2022/09/21	5	90.30	3	90.50	90.00	2	7,830	0.03%
2022/09/20	3	92.97	1	94.80	93.20	2	7,646	0.03%
2022/09/19	1	95.30	12	95.62	95.30	-11	7,475	-0.15%
2022/09/16	11.2	93.86	11	94.90	93.70	0.2	7,292	0.00%
2022/09/15	12	93.98	33.2	95.10	95.50	-21.2	7,172	-0.30%
2022/09/14	16	92.19	4.1	91.28	91.00	11.9	6,920	0.17%
2022/09/13	28	93.18	37	93.82	92.90	-9	6,768	-0.13%
2022/09/12	15.3	90.07	27.1	89.85	91.10	-11.8	6,573	-0.18%
2022/09/08	15	85.97	15	85.61	86.20	0	6,484	0.00%
2022/09/07	2	80.50	7	80.44	80.30	-5	6,467	-0.08%
2022/09/06	9	82.18	6	81.22	81.20	3	6,615	0.05%
2022/09/05	9	83.81	0	0.00	83.50	9	6,663	0.14%
2022/09/02	2	84.90	12	85.04	85.10	-10	6,708	-0.15%
2022/09/01	3	84.43	0	0.00	83.90	3	6,762	0.04%
2022/08/31	3	84.83	6	85.70	85.90	-3	6,740	-0.04%
2022/08/30	2	84.60	0	0.00	84.50	2	6,789	0.03%
2022/08/29	1.5	84.73	0	85.00	84.80	1.5	6,829	0.02%
2022/08/25	1	85.00	1	85.00	85.70	0	6,768	0.00%
2022/08/24	1	83.70	1	84.00	83.50	0	6,749	0.00%
2022/08/23	2	83.45	0	0.00	83.50	2	6,791	0.03%
2022/08/22	5	85.80	5	86.30	85.00	0	6,893	0.00%
2022/08/18	2	86.50	3	86.60	86.90	-1	6,890	-0.01%
2022/08/17	1	84.90	8	84.38	85.30	-7	6,838	-0.10%
2022/08/16	11	84.47	0	0.00	83.60	11	6,825	0.16%
2022/08/15	8.7	85.36	9	84.69	85.20	-0.4	6,797	-0.01%
2022/08/12	1.3	82.06	4.1	82.16	82.80	-2.8	6,669	-0.04%
2022/08/11	5	80.60	7	80.97	80.30	-2	6,549	-0.03%
2022/08/10	2	79.05	22	79.33	79.30	-20	6,543	-0.31%
2022/08/09	17	78.96	7	79.73	79.90	10	6,553	0.15%
2022/08/08	7	79.59	20	79.42	79.70	-13	6,590	-0.20%
2022/08/05	0	0.00	1	80.80	80.60	-1	6,588	-0.02%
2022/08/04	17.1	80.54	5	80.20	79.60	12.1	6,598	0.18%
2022/08/03	18.1	92.07	3	92.00	92.30	15.1	6,507	0.23%
2022/08/02	2.1	92.06	3.5	92.54	92.20	-1.5	6,427	-0.02%
2022/08/01	9.7	92.63	25	92.52	93.30	-15.3	6,343	-0.24%
2022/07/29	15.6	91.05	5	91.78	91.40	10.6	6,304	0.17%
2022/07/28	19	91.35	2	92.00	90.70	17	6,307	0.27%
2022/07/27	9.3	89.34	2.3	90.57	91.00	7	6,285	0.11%
2022/07/26	4.3	91.30	1	90.40	89.80	3.3	6,222	0.05%
2022/07/25	7.1	93.77	6	95.42	94.00	1.1	6,130	0.02%
2022/07/22	9.5	96.22	4	95.83	95.30	5.5	6,050	0.09%
2022/07/21	3	97.23	3	97.20	97.90	0	5,927	0.00%
2022/07/20	8.1	96.46	17.3	95.96	96.80	-9.2	5,880	-0.16%
2022/07/19	13.1	94.33	12.1	93.12	93.80	1	5,812	0.02%
2022/07/18	5	91.06	6.1	90.57	91.80	-1.1	5,674	-0.02%
2022/07/15	1.2	87.72	1	87.90	87.40	0.2	5,653	0.00%
2022/07/14	0	0.00	1	87.40	87.40	-1	5,744	-0.02%
2022/07/12	0.6	83.97	0	0.00	83.40	0.6	5,872	0.01%
2022/07/08	4	88.38	12	88.70	89.30	-8	5,914	-0.14%
2022/07/07	5	85.52	4	86.45	86.70	1	5,950	0.02%
2022/07/06	6	87.20	9	86.92	86.00	-3	6,044	-0.05%
2022/07/05	12	84.87	13	85.51	86.20	-1	6,044	-0.02%
2022/07/04	2	82.50	4	82.60	83.40	-2	6,076	-0.03%
2022/07/01	20.5	84.18	5	83.62	81.50	15.5	6,107	0.25%
2022/06/30	17.1	88.88	4	89.55	88.70	13.1	5,859	0.22%
2022/06/29	3	91.73	0	0.00	92.00	3	5,812	0.05%
2022/06/28	1	93.00	0	0.00	93.00	1	5,798	0.02%
2022/06/27	5	95.16	7.3	95.30	95.30	-2.3	5,842	-0.04%
2022/06/24	5.3	93.63	7	94.19	94.10	-1.7	5,882	-0.03%
2022/06/23	10	92.27	8	93.56	92.30	2	5,883	0.03%
2022/06/22	3.1	94.38	1	94.56	92.10	2.1	5,892	0.04%
2022/06/21	0	95.80	6	95.80	96.50	-6	5,892	-0.10%
2022/06/20	15.2	95.06	15	94.45	93.90	0.2	5,958	0.00%
2022/06/17	11.6	97.38	8	97.81	98.00	3.6	6,056	0.06%
2022/06/16	7	99.89	3	101.07	98.80	4	6,177	0.06%
2022/06/15	9.7	101.08	5	100.40	100.00	4.7	6,163	0.08%
2022/06/14	21.1	103.14	2	103.25	104.00	19.1	6,154	0.31%
2022/06/13	11	105.86	3	106.00	106.00	8	6,167	0.13%
2022/06/10	9	109.78	16.5	109.59	109.50	-7.5	6,272	-0.12%
2022/06/09	4	114.38	0	0.00	114.00	4	6,453	0.06%
2022/06/08	1	114.00	3	115.50	114.50	-2	6,731	-0.03%
2022/06/07	1	114.00	8	112.82	114.00	-7	6,811	-0.10%
2022/06/06	7	110.93	1	111.50	110.50	6	6,889	0.09%
2022/06/02	1.1	111.00	0	112.50	110.50	1.1	7,007	0.02%
2022/06/01	3.1	112.87	1	113.50	112.50	2.1	7,227	0.03%
2022/05/31	3	112.67	4.1	112.63	113.00	-1.1	7,306	-0.01%
2022/05/30	8	112.78	9.1	113.39	112.50	-1	7,376	-0.01%
2022/05/27	2	107.50	4	107.63	108.00	-2	7,348	-0.03%
2022/05/26	1	106.47	2	106.25	105.00	-1	7,523	-0.01%
2022/05/25	4	105.63	3	106.50	105.50	1	7,686	0.01%
2022/05/24	5	105.60	4	104.63	104.50	1	7,831	0.01%
2022/05/23	3	106.17	1	106.00	105.50	2	7,936	0.03%
2022/05/20	2.1	107.52	0	0.00	107.00	2.1	8,155	0.03%
2022/05/19	1.5	109.66	0	0.00	109.00	1.5	8,269	0.02%
2022/05/18	0	0.00	7	109.64	110.50	-7	8,338	-0.08%
2022/05/17	8	108.63	1	109.50	108.50	7	8,414	0.08%
2022/05/16	4	109.13	4	109.63	107.50	0	8,507	0.00%
2022/05/13	1	106.50	5	107.50	108.00	-4	8,587	-0.05%
2022/05/12	1	106.00	2	107.00	105.50	-1	8,662	-0.01%
2022/05/11	9	106.22	4	106.50	106.00	5	8,893	0.06%
2022/05/10	4	107.75	2	108.00	110.00	2	8,902	0.02%
2022/05/09	3	110.33	7	110.79	110.00	-4	9,013	-0.04%
2022/05/06	4	111.25	2	112.50	111.50	2	9,231	0.02%
2022/05/05	22.4	115.75	3	115.67	114.50	19.4	9,365	0.21%
2022/05/04	1	113.00	7	113.71	115.00	-6	9,416	-0.06%
2022/04/29	4	110.75	4	109.38	108.50	0	9,485	0.00%
2022/04/28	3	107.67	4	108.25	108.00	-1	9,529	-0.01%
2022/04/27	8.3	105.95	6	107.00	107.50	2.3	9,616	0.02%
2022/04/26	16.3	108.03	16.1	108.78	108.50	0.3	9,599	0.00%
2022/04/25	4	108.38	1.1	107.50	107.00	3	9,596	0.03%
2022/04/22	17	111.94	4.1	113.99	111.50	13	9,530	0.14%
2022/04/21	13	114.88	11.1	115.00	113.50	1.9	9,544	0.02%
2022/04/20	9.1	114.46	11	114.77	116.00	-1.9	9,565	-0.02%
2022/04/19	10.1	113.25	10	113.90	113.50	0.1	9,539	0.00%
2022/04/18	3	111.67	3.1	112.01	111.00	-0.1	9,657	0.00%
2022/04/15	4.1	113.00	2.4	113.63	112.50	1.7	9,847	0.02%
2022/04/14	19	115.66	6.4	115.04	114.50	12.6	10,028	0.13%
2022/04/13	12.1	116.04	9.2	116.12	116.00	2.9	10,073	0.03%
2022/04/12	16	117.75	2.1	116.55	117.00	14	10,092	0.14%
2022/04/11	6.2	121.06	5.1	120.01	119.50	1.1	10,188	0.01%
2022/04/08	7	121.71	2.1	123.04	122.50	5	10,174	0.05%
2022/04/07	20.3	125.22	2.1	123.00	122.50	18.3	10,113	0.18%
2022/04/06	7.1	127.68	0.1	128.50	127.50	7	10,048	0.07%
2022/04/01	5.2	128.88	5	128.70	130.50	0.2	10,021	0.00%
2022/03/31	1	129.50	5	130.20	130.00	-4	10,067	-0.04%
2022/03/30	6	130.75	2.1	130.73	130.00	4	10,111	0.04%
2022/03/29	5	131.30	7.1	131.57	131.00	-2.1	10,208	-0.02%
2022/03/28	11.5	129.85	22	130.80	131.50	-10.5	10,345	-0.10%
2022/03/25	8	130.50	7	130.93	130.50	1	10,598	0.01%
2022/03/24	6	129.25	4	129.63	129.50	2	10,745	0.02%
2022/03/23	5	129.70	5	129.50	129.00	0	10,883	0.00%
2022/03/22	24	126.15	11	127.05	128.50	13	11,334	0.11%
2022/03/21	22	131.77	3	131.17	131.00	19	11,369	0.17%
2022/03/18	4	129.63	8.2	130.46	130.50	-4.2	11,535	-0.04%
2022/03/17	9	130.28	7.1	132.34	130.50	1.9	12,011	0.02%
2022/03/16	11	127.91	6	127.67	127.00	5	12,303	0.04%
2022/03/15	12.2	127.88	7	128.50	126.00	5.2	12,771	0.04%
2022/03/14	16	129.25	6	129.75	130.50	10	13,145	0.08%
2022/03/11	32.1	133.57	16	132.41	133.00	16.1	13,092	0.12%
2022/03/10	22	139.18	10	142.10	138.50	12	13,162	0.09%
2022/03/09	17.4	136.20	3	135.00	136.00	14.4	13,254	0.11%
2022/03/08	12	136.75	16	137.66	135.50	-4	13,304	-0.03%
2022/03/07	44	140.80	15.5	141.74	139.50	28.5	13,326	0.21%
2022/03/04	23	147.52	14	147.96	148.00	9	13,289	0.07%
2022/03/03	9	148.67	2	149.00	148.50	7	13,403	0.05%
2022/03/02	7	146.14	3	146.67	146.00	4	13,442	0.03%
2022/03/01	12.4	145.18	19	145.71	145.50	-6.6	13,445	-0.05%
2022/02/25	40.1	139.61	11.1	140.55	140.00	29	13,345	0.22%
2022/02/24	15.3	142.20	3.5	142.86	141.00	11.8	13,363	0.09%
2022/02/23	5	141.90	15.4	144.69	148.00	-10.4	13,405	-0.08%
2022/02/22	61.1	140.53	1.5	141.33	140.00	59.6	13,560	0.44%
2022/02/21	12.1	148.13	1	147.50	147.50	11.1	13,689	0.08%
2022/02/18	12	150.75	7	152.00	152.50	5	13,886	0.04%
2022/02/17	5	151.80	6.3	152.32	152.50	-1.3	14,252	-0.01%
2022/02/16	4.2	152.81	6	151.00	151.50	-1.8	14,789	-0.01%
2022/02/15	4	149.63	11.1	148.92	149.50	-7.1	15,392	-0.05%
2022/02/14	4.1	144.99	4	144.50	143.50	0.1	15,733	0.00%
2022/02/11	17.2	150.08	6.1	150.39	148.00	11.1	16,225	0.07%
2022/02/10	3.4	150.38	5.2	150.88	150.00	-1.8	16,909	-0.01%
2022/02/09	7.4	152.65	8.6	152.90	152.50	-1.2	17,851	-0.01%
2022/02/08	4.4	150.80	73	151.89	152.50	-68.6	18,397	-0.37%
2022/02/07	3.5	144.36	11.3	142.47	146.00	-7.8	18,438	-0.04%
2022/01/26	25	138.40	2.6	138.96	137.50	22.4	18,851	0.12%
2022/01/25	0.5	142.00	3.1	140.71	142.00	-2.6	19,252	-0.01%
2022/01/24	2	137.75	2.1	138.79	140.00	-0.1	19,863	0.00%
2022/01/21	3	141.17	4.2	140.85	141.00	-1.2	20,164	-0.01%
2022/01/20	12	143.29	9.2	141.47	142.00	2.8	20,174	0.01%
2022/01/19	2	142.50	1.2	143.46	143.50	0.8	20,165	0.00%
2022/01/18	7.1	144.07	2.1	143.50	143.00	5	20,268	0.02%
2022/01/17	2	138.75	2.1	139.60	140.50	-0.1	20,318	0.00%
2022/01/14	22	135.89	0	138.50	138.50	22	20,520	0.11%
2022/01/13	1	139.50	8.2	139.33	139.50	-7.2	21,100	-0.03%
2022/01/12	6	141.50	6	142.25	142.00	0	21,156	0.00%
2022/01/11	29	141.53	8.2	141.32	141.00	20.8	21,319	0.10%
2022/01/10	12	148.00	9	144.50	149.00	3	21,764	0.01%
2022/01/07	23.1	147.55	26.4	147.37	147.50	-3.3	21,736	-0.02%
2022/01/06	5.6	151.84	5	154.90	154.50	0.6	21,802	0.00%
2022/01/05	2	153.50	6.5	153.89	154.00	-4.5	22,262	-0.02%
2022/01/04	14.3	155.50	7	155.07	152.50	7.3	23,353	0.03%
2022/01/03	5.2	155.42	8	155.56	156.50	-2.8	24,034	-0.01%
2021/12/30	1.2	152.92	3.4	153.01	155.50	-2.2	24,047	-0.01%
2021/12/29	3.3	154.23	8.4	153.84	154.00	-5.1	24,031	-0.02%
2021/12/28	8	156.06	2.3	157.21	156.50	5.8	24,030	0.02%
2021/12/27	9	156.39	5.5	155.66	155.00	3.5	24,009	0.01%
2021/12/24	2	155.24	3.1	155.65	156.00	-1	23,957	0.00%
2021/12/23	10.2	157.96	12	156.21	155.00	-1.8	23,949	-0.01%
2021/12/22	11.5	156.21	9	156.61	157.00	2.5	23,896	0.01%
2021/12/21	10.5	151.66	15.2	152.81	155.00	-4.7	23,739	-0.02%
2021/12/20	6.3	155.59	9.1	155.32	153.50	-2.8	23,512	-0.01%
2021/12/17	9	154.61	28.2	154.14	154.50	-19.2	23,365	-0.08%
2021/12/16	26.3	158.79	31	161.82	158.00	-4.7	23,232	-0.02%
2021/12/15	27.6	152.50	5	152.50	152.50	22.6	22,701	0.10%
2021/12/14	24.9	154.15	49.3	153.71	151.50	-24.5	22,456	-0.11%
2021/12/13	27.6	158.62	28.7	160.22	160.00	-1.1	22,105	0.00%
2021/12/10	46.3	150.04	31.5	150.61	152.50	14.8	21,555	0.07%
2021/12/09	35.5	147.57	63.8	146.54	148.00	-28.3	21,107	-0.13%
2021/12/08	38.4	140.57	16.3	140.33	142.50	22.1	20,581	0.11%
2021/12/07	6.7	133.62	4.1	132.99	132.50	2.6	20,071	0.01%
2021/12/06	22.3	135.31	9.1	133.46	134.50	13.2	19,908	0.07%
2021/12/03	3.1	141.95	6.2	140.15	141.00	-3.1	19,687	-0.02%
2021/12/02	5	136.80	2.3	137.62	136.50	2.7	19,627	0.01%
2021/12/01	3.7	137.49	7	137.00	139.00	-3.3	19,526	-0.02%
2021/11/30	2	137.50	10.1	135.59	136.00	-8.1	19,466	-0.04%
2021/11/29	6.2	130.00	5.2	130.45	132.00	1	19,444	0.01%
2021/11/26	6.2	133.46	5.3	135.29	135.00	0.9	19,377	0.00%
2021/11/25	3.2	135.47	4	135.25	134.00	-0.8	19,277	0.00%
2021/11/24	7.2	133.59	1.1	133.50	134.00	6.1	19,241	0.03%
2021/11/23	9	134.11	4.6	134.16	134.50	4.4	19,141	0.02%
2021/11/22	21	138.81	11.2	138.45	138.00	9.8	18,983	0.05%
2021/11/19	17.2	140.77	18.4	141.14	141.00	-1.1	18,878	-0.01%
2021/11/18	18.1	141.52	76.1	140.50	138.50	-58	18,774	-0.31%
2021/11/17	11.4	138.38	10.2	140.24	143.00	1.2	18,459	0.01%
2021/11/16	9.5	140.30	30.2	140.17	140.50	-20.7	18,248	-0.11%
2021/11/15	35.2	138.29	27	137.37	136.00	8.2	17,904	0.05%
2021/11/12	37.4	131.75	23.2	132.74	135.50	14.2	17,418	0.08%
2021/11/11	48.4	139.19	17.6	139.09	137.00	30.7	16,805	0.18%
2021/11/10	27.6	139.04	24	138.75	139.00	3.6	16,617	0.02%
2021/11/09	48.2	137.53	61.3	137.15	136.50	-13.1	16,104	-0.08%
2021/11/08	61.3	131.63	74.4	130.70	133.50	-13.2	15,262	-0.09%
2021/11/05	50.5	126.44	36	125.60	124.00	14.5	14,409	0.10%
2021/11/04	4.2	123.10	8.3	123.14	121.00	-4.1	13,781	-0.03%
2021/11/03	18.1	120.54	33.3	121.49	123.00	-15.2	13,598	-0.11%
2021/11/02	26	120.04	20.9	120.87	118.50	5.1	13,020	0.04%
2021/11/01	5.3	117.92	20.4	118.38	119.50	-15.1	12,583	-0.12%
2021/10/29	24.2	109.60	26	110.10	112.50	-1.8	11,904	-0.02%
2021/10/28	7.3	107.29	9.1	107.27	107.50	-1.8	11,594	-0.02%
2021/10/27	22.2	107.25	19	107.53	108.00	3.2	11,525	0.03%
2021/10/26	32.1	106.75	8	106.69	105.50	24.1	11,465	0.21%
2021/10/25	3	104.17	1.1	104.50	104.00	1.9	11,395	0.02%
2021/10/22	6.1	105.24	9.1	106.26	105.00	-3	11,377	-0.03%
2021/10/21	59.1	109.18	62.3	109.04	106.50	-3.2	11,294	-0.03%
2021/10/20	13	110.77	21	111.52	110.00	-8	10,860	-0.07%
2021/10/19	11.2	108.37	12	108.79	110.00	-0.8	10,784	-0.01%
2021/10/18	64.2	110.54	64.7	110.18	107.00	-0.4	10,665	0.00%
2021/10/15	15.1	106.43	6	105.92	107.00	9.1	10,137	0.09%
2021/10/14	9	104.61	16.1	105.03	104.50	-7.1	9,964	-0.07%
2021/10/13	5.6	105.13	37	105.54	107.00	-31.4	9,776	-0.32%
2021/10/12	39.4	104.18	60.1	105.02	105.00	-20.7	9,222	-0.22%
2021/10/08	20.3	99.14	54.2	98.98	100.50	-33.9	8,078	-0.42%
2021/10/07	0	0.00	1.5	90.70	91.80	-1.5	7,290	-0.02%
2021/10/06	51	84.63	55.1	83.52	83.50	-4.1	7,296	-0.06%
2021/10/05	40.2	83.86	14	84.41	84.90	26.2	7,486	0.35%
2021/10/04	40	85.74	38	84.83	84.80	2	7,591	0.03%
2021/10/01	12.1	85.70	29.1	85.88	86.00	-17.1	7,741	-0.22%
2021/09/30	21.1	85.39	17	86.58	86.80	4.1	7,810	0.05%
2021/09/29	30.2	86.85	18.1	86.82	86.90	12.1	7,877	0.15%
2021/09/28	3.2	90.00	2.1	90.75	89.70	1.1	7,928	0.01%
2021/09/27	0.3	91.07	0.1	91.00	90.50	0.2	7,945	0.00%
2021/09/24	29	93.32	36.3	92.43	92.10	-7.3	7,949	-0.09%
2021/09/23	17.2	92.23	20.2	92.72	93.00	-2.9	7,945	-0.04%
2021/09/22	2	89.65	14.5	90.88	91.00	-12.5	7,995	-0.16%
2021/09/17	0	0.00	2	90.80	91.10	-2	8,137	-0.02%
2021/09/16	0.2	90.90	1	90.60	90.90	-0.8	8,304	-0.01%
2021/09/15	8	88.90	10.1	89.33	89.00	-2.1	8,329	-0.03%
2021/09/13	0	0.00	5	91.40	90.10	-5	8,842	-0.06%
2021/09/10	8.5	90.09	1.2	90.45	90.30	7.3	9,126	0.08%
2021/09/09	12.2	88.78	0.2	88.81	89.90	12	9,546	0.13%
2021/09/08	40.2	89.01	50	87.89	87.70	-9.8	9,669	-0.10%
2021/09/07	23.3	92.06	4	92.63	91.30	19.3	9,625	0.20%
2021/09/06	12.2	90.52	13.2	91.23	90.70	-0.9	9,556	-0.01%
2021/09/03	29.6	89.74	25	90.10	90.20	4.6	9,531	0.05%
2021/09/02	49.1	90.54	49.1	89.04	88.80	0	9,559	0.00%
2021/09/01	15.5	89.04	16.3	89.23	91.50	-0.8	9,567	-0.01%
2021/08/31	10.7	85.94	8	86.71	87.80	2.7	9,523	0.03%
2021/08/30	27.2	85.38	11.6	85.32	85.30	15.6	9,551	0.16%
2021/08/27	11.1	86.10	4	86.48	86.30	7.1	9,540	0.07%
2021/08/26	31.2	86.24	31	86.12	86.00	0.2	9,584	0.00%
2021/08/25	4.3	85.94	4	86.83	87.20	0.3	9,663	0.00%
2021/08/24	22.3	86.41	16	86.73	86.20	6.3	9,735	0.07%
2021/08/23	3	83.23	0	0.00	83.20	3	9,652	0.03%
2021/08/20	25.2	81.15	46	81.67	81.50	-20.8	9,748	-0.21%
2021/08/19	20.1	83.94	16	83.84	83.10	4.1	9,724	0.04%
2021/08/18	29.1	83.47	20	86.06	86.40	9.1	9,819	0.09%
2021/08/17	24.1	88.16	16	87.94	85.60	8.1	10,014	0.08%
2021/08/16	106.2	88.48	67	88.34	88.10	39.2	10,070	0.39%	大買/
2021/08/13	0.3	92.38	1	92.70	92.50	-0.8	10,272	-0.01%
2021/08/12	6	91.90	9.1	92.12	94.60	-3.1	10,641	-0.03%
2021/08/11	9.6	93.67	8	92.80	92.80	1.6	10,843	0.01%
2021/08/10	3.2	98.72	2	98.15	97.60	1.2	11,111	0.01%
2021/08/09	3	100.17	16	100.39	99.10	-13	11,543	-0.11%
2021/08/06	9.4	97.79	4	97.20	97.90	5.4	11,848	0.05%
2021/08/05	4	97.23	53	97.44	97.20	-49	12,496	-0.39%
2021/08/04	8	99.31	5	99.12	99.30	3	12,478	0.02%
2021/08/03	3.1	99.03	18	98.57	98.50	-14.9	12,714	-0.12%
2021/08/02	27	99.42	1.1	99.31	99.50	26	13,015	0.20%
2021/07/30	14	99.67	16	99.41	100.00	-2	13,181	-0.02%
2021/07/29	23	99.17	3	99.93	98.80	20	13,315	0.15%
2021/07/28	7.1	100.10	11.1	99.80	99.50	-4	13,431	-0.03%
2021/07/27	51	103.25	29	103.31	101.00	22	13,611	0.16%
2021/07/26	24.1	101.01	22.8	100.00	101.00	1.3	13,723	0.01%
2021/07/23	6.2	97.08	4	96.95	97.00	2.2	13,571	0.02%
2021/07/22	5	97.56	31	97.49	97.30	-26	13,652	-0.19%
2021/07/21	43	97.92	4	97.85	96.10	39	13,730	0.28%
2021/07/20	1.1	98.95	3	99.93	98.90	-1.9	13,774	-0.01%
2021/07/19	14.1	99.21	23	99.66	100.00	-8.9	13,920	-0.06%
2021/07/16	7	97.81	3	97.70	97.80	4	13,929	0.03%
2021/07/15	10.3	97.06	5	97.24	97.40	5.3	13,973	0.04%
2021/07/14	12.4	96.01	23	95.42	95.30	-10.7	14,038	-0.08%
2021/07/13	31.2	98.12	4	98.05	97.20	27.2	14,178	0.19%
2021/07/12	16.2	98.74	15	98.40	97.60	1.2	14,447	0.01%
2021/07/09	13.3	101.52	6	101.25	101.00	7.3	14,393	0.05%
2021/07/08	6.1	106.26	4	107.50	105.50	2.1	14,472	0.01%
2021/07/07	5.1	112.01	12	112.08	113.00	-6.9	14,399	-0.05%
2021/07/06	10.2	112.46	19	113.26	112.50	-8.9	14,384	-0.06%
2021/07/05	10	111.10	12	110.46	111.50	-2	14,430	-0.01%
2021/07/02	4.1	107.01	14	107.43	107.00	-10	14,340	-0.07%
2021/07/01	6	107.17	2	107.25	107.00	4	14,338	0.03%
2021/06/30	10	106.95	8	107.50	107.50	2	14,348	0.01%
2021/06/29	25.2	107.60	26	107.65	106.50	-0.9	14,334	-0.01%
2021/06/28	24.1	108.72	7	107.07	110.00	17.1	14,388	0.12%
2021/06/25	12.2	109.25	5	110.40	108.50	7.2	14,245	0.05%
2021/06/24	5	111.90	2	112.75	112.00	3	14,121	0.02%
2021/06/23	11	111.73	22	111.93	110.50	-11	14,188	-0.08%
2021/06/22	19.1	113.32	5	114.40	111.00	14.1	14,126	0.10%
2021/06/21	29.1	120.07	16	119.97	118.00	13.1	13,793	0.09%
2021/06/18	18	122.67	31.3	122.29	125.00	-13.3	13,541	-0.10%
2021/06/17	5	115.60	16.1	114.01	116.00	-11.1	13,286	-0.08%
2021/06/16	13	112.65	37	112.78	112.00	-24	13,203	-0.18%
2021/06/15	3	113.00	8	113.13	112.50	-5	13,380	-0.04%
2021/06/11	41.3	111.52	3	113.50	111.00	38.3	13,419	0.29%
2021/06/10	18.2	113.75	15	114.20	114.00	3.2	13,623	0.02%
2021/06/09	32	113.56	33.1	113.45	113.50	-1.1	13,743	-0.01%
2021/06/08	17	111.82	1	111.50	110.50	16	13,739	0.12%
2021/06/07	0	0.00	16	110.47	111.50	-16	13,982	-0.11%
2021/06/04	7.1	112.51	15	112.33	112.00	-7.9	14,326	-0.06%
2021/06/03	14	111.50	3.1	111.70	114.00	11	14,526	0.08%
2021/06/02	26.1	112.32	10	111.60	110.00	16.1	14,698	0.11%
2021/06/01	2	115.25	14.1	114.46	113.50	-12.1	14,626	-0.08%
2021/05/31	19	108.90	13.1	110.23	110.00	5.9	14,522	0.04%
2021/05/28	13	108.58	10.1	107.80	108.00	3	14,490	0.02%
2021/05/27	13	104.42	15.1	104.40	105.00	-2.1	14,401	-0.01%
2021/05/26	17	103.59	15	103.60	103.00	2	14,398	0.01%
2021/05/25	9	101.63	24	104.17	106.00	-15	14,306	-0.10%
2021/05/24	20	97.46	5	98.20	99.10	15	14,150	0.11%
2021/05/21	8	98.24	41	98.00	99.60	-33	14,500	-0.23%
2021/05/20	61.2	102.85	2	105.25	102.00	59.2	14,231	0.42%
2021/05/19	30	115.40	42	114.77	113.00	-12	13,924	-0.09%
2021/05/18	14	114.25	31.1	110.18	115.00	-17.1	13,880	-0.12%
2021/05/17	33	105.27	18	104.64	106.50	15	13,825	0.11%
2021/05/14	13	102.96	13	103.54	100.00	0	13,398	0.00%
2021/05/13	27	95.88	8	96.34	97.20	19	13,010	0.15%
2021/05/12	4	104.00	2	104.00	104.00	2	12,347	0.02%
2021/05/11	30.1	117.79	221	116.14	115.50	-190.9	12,296	-1.55%	大賣/鉅額交易
2021/05/10	20	125.23	24.1	126.92	128.00	-4.1	12,100	-0.03%
2021/05/07	22	120.70	14	121.57	122.00	8	11,789	0.07%
2021/05/06	12.1	119.49	11.1	120.14	120.00	1	11,685	0.01%
2021/05/05	8	125.31	10	125.65	123.50	-2	11,554	-0.02%
2021/05/04	20.1	125.60	28.1	124.63	121.50	-8	11,406	-0.07%
2021/05/03	20	128.95	17.1	131.16	125.00	2.9	11,245	0.03%
2021/04/29	8	119.31	9.8	121.74	123.00	-1.8	11,012	-0.02%
2021/04/28	14	120.14	5	120.80	120.50	9	10,953	0.08%
2021/04/27	11	118.36	13.2	117.69	119.00	-2.2	10,947	-0.02%
2021/04/26	215	116.30	14.1	115.37	117.00	200.9	10,762	1.87%	大買/鉅額交易
2021/04/23	2.2	109.84	6.2	108.88	111.00	-4	10,613	-0.04%
2021/04/22	1.1	105.77	5.2	105.10	104.00	-4.1	10,485	-0.04%
2021/04/21	7	108.00	5.5	106.64	106.50	1.5	10,433	0.01%
2021/04/20	4.1	107.88	6.2	108.18	108.00	-2.1	10,536	-0.02%
2021/04/19	18.4	110.05	10.8	109.75	110.00	7.6	10,499	0.07%
2021/04/16	16	115.00	11.5	115.28	115.50	4.5	10,319	0.04%
2021/04/15	6	108.42	4	108.75	108.00	2	10,045	0.02%
2021/04/14	4.4	105.00	12.5	106.02	107.50	-8.1	9,963	-0.08%
2021/04/13	0.1	101.07	0.1	101.50	101.50	0	9,837	0.00%
2021/04/12	4.5	105.72	4	104.75	104.00	0.5	9,844	0.01%
2021/04/09	8.6	101.51	10	101.45	102.00	-1.4	9,781	-0.01%
2021/04/08	6	99.03	0.5	98.80	98.80	5.5	9,660	0.06%
2021/04/07	3.1	99.81	4	100.38	100.50	-0.9	9,626	-0.01%
2021/04/06	1	98.90	5	99.26	99.60	-4	9,614	-0.04%
2021/04/01	18	98.71	15	98.79	98.60	3	9,580	0.03%
2021/03/31	10.4	98.76	29	98.49	99.80	-18.6	9,513	-0.20%
2021/03/30	1	96.80	1	96.90	96.80	0	9,388	0.00%
2021/03/29	15	97.43	17	97.81	97.50	-2	9,386	-0.02%
2021/03/26	7.5	96.16	110	95.97	97.30	-102.5	9,390	-1.09%	大賣/鉅額交易
2021/03/25	107.3	94.52	7	94.79	94.80	100.3	9,360	1.07%	大買/
2021/03/24	13	97.54	15	97.13	95.80	-2	9,397	-0.02%
2021/03/23	13	96.02	15.1	96.25	96.70	-2.1	9,391	-0.02%
2021/03/22	18.1	97.36	17	97.31	97.10	1.1	9,377	0.01%
2021/03/19	7.1	96.25	8	96.61	96.80	-0.9	9,286	-0.01%
2021/03/18	50	96.37	56	96.75	96.20	-6	9,267	-0.06%
2021/03/17	18	94.58	13.4	93.94	93.70	4.6	9,111	0.05%
2021/03/16	21.1	93.58	24.1	94.23	95.50	-3	9,134	-0.03%
2021/03/15	52.1	95.27	41	95.50	94.70	11.1	9,070	0.12%
2021/03/12	45.1	94.20	84	94.07	93.50	-38.9	9,105	-0.43%
2021/03/11	24	94.57	39	95.43	95.80	-15	9,014	-0.17%
2021/03/10	38	90.83	61	92.10	92.40	-23	8,729	-0.26%
2021/03/09	9	88.91	14	89.15	90.60	-5	8,454	-0.06%
2021/03/08	11	88.44	13.3	87.35	87.40	-2.3	8,222	-0.03%
2021/03/05	4	83.95	3	84.43	85.40	1	8,024	0.01%
2021/03/04	6	84.80	5	85.36	85.00	1	8,003	0.01%
2021/03/03	15.3	84.72	6	84.60	84.60	9.3	8,022	0.12%
2021/03/02	21	87.40	7	86.29	85.30	14	7,980	0.18%
2021/02/26	27.3	86.92	48	87.10	87.00	-20.7	7,937	-0.26%
2021/02/25	9	88.61	8	88.00	88.00	1	7,912	0.01%
2021/02/24	18	89.18	4	88.48	88.20	14	8,013	0.17%
2021/02/23	21	89.32	32.1	90.36	90.20	-11.1	8,056	-0.14%
2021/02/22	11	87.15	8	86.86	87.80	3	7,612	0.04%
2021/02/19	11	83.97	14	84.47	85.00	-3	7,414	-0.04%
2021/02/18	27	85.54	11	84.64	85.30	16	7,308	0.22%
2021/02/17	20	83.91	57.3	84.32	85.10	-37.3	7,090	-0.53%
2021/02/05	6	79.32	12	79.06	79.10	-6	6,712	-0.09%
2021/02/04	4	77.93	4	78.00	77.00	0	6,653	0.00%
2021/02/03	8	78.79	28.3	78.74	78.70	-20.3	6,657	-0.30%
2021/02/02	1	77.80	1	78.20	78.10	0	6,707	0.00%
2021/02/01	16	77.47	5	77.20	77.20	11	6,705	0.16%
2021/01/29	3	79.93	8	80.08	78.90	-5	6,681	-0.07%
2021/01/28	8	79.58	7	79.61	78.90	1	6,647	0.02%
2021/01/27	3	80.03	4	80.28	80.20	-1	6,585	-0.02%
2021/01/26	9	80.40	3	79.97	79.60	6	6,558	0.09%
2021/01/25	1	80.60	2	80.00	80.60	-1	6,531	-0.02%
2021/01/22	2	76.50	7	77.76	78.60	-5	6,476	-0.08%
2021/01/21	5	75.06	9	75.51	76.10	-4	6,645	-0.06%
2021/01/20	14	77.28	2	76.10	76.00	12	7,126	0.17%
2021/01/19	2.3	79.40	1	79.50	79.70	1.3	6,990	0.02%
2021/01/18	6	79.15	8	79.58	79.00	-2	7,009	-0.03%
2021/01/15	7	79.81	12	80.42	79.90	-5	6,970	-0.07%
2021/01/14	8	80.78	0	0.00	80.60	8	6,955	0.12%
2021/01/13	49	80.60	36.3	81.09	81.30	12.7	6,921	0.18%
2021/01/12	0	0.00	8	79.83	79.00	-8	6,807	-0.12%
2021/01/11	4	78.45	2	78.30	79.20	2	6,749	0.03%
2021/01/08	5	77.80	16	78.84	79.10	-11	6,695	-0.16%
2021/01/07	25	76.94	22	77.62	78.20	3	6,626	0.05%
2021/01/06	8	79.21	28	78.62	77.80	-20	6,613	-0.30%
2021/01/05	14	78.77	15	78.70	78.90	-1	6,566	-0.02%
2021/01/04	3	78.23	6	78.40	78.50	-3	6,500	-0.05%
2020/12/31	5	78.00	0	0.00	77.80	5	6,519	0.08%
2020/12/30	1	77.30	16	77.30	77.90	-15	6,474	-0.23%
2020/12/29	7.1	77.69	3	77.10	77.30	4.1	6,531	0.06%
2020/12/28	2	77.30	5	77.58	77.60	-3	6,546	-0.05%
2020/12/24	40	77.47	37	76.48	76.20	3	6,847	0.04%
2020/12/23	12	76.91	4	77.00	76.30	8	6,908	0.12%
2020/12/22	4	77.13	36	76.61	76.60	-32	7,019	-0.46%
2020/12/21	23	78.78	11	78.50	78.50	12	7,021	0.17%
2020/12/18	29	80.56	43	80.48	80.40	-14	6,925	-0.20%
2020/12/17	12	79.57	4	79.68	79.60	8	6,819	0.12%
2020/12/16	6	78.80	1	78.60	78.80	5	6,773	0.07%
2020/12/15	14	77.81	8	78.61	77.60	6	6,734	0.09%
2020/12/14	16	77.42	5	77.68	77.10	11	6,662	0.17%
2020/12/11	32	76.56	1	76.00	76.90	31	6,681	0.46%
2020/12/10	25	78.83	23.1	79.65	78.30	1.9	6,647	0.03%
2020/12/09	32	80.11	6	79.47	80.00	26	6,642	0.39%
2020/12/08	45	82.34	17	82.18	81.80	28	6,544	0.43%
2020/12/07	12	80.30	10	80.00	81.10	2	6,359	0.03%
2020/12/04	2	79.55	1	79.70	80.10	1	6,429	0.02%
2020/12/03	2	80.25	10	80.38	80.60	-8	6,484	-0.12%
2020/12/02	0	0.00	2	79.10	78.90	-2	6,501	-0.03%
2020/12/01	0	0.00	3	78.37	78.80	-3	6,622	-0.05%
2020/11/30	4.4	78.85	0	0.00	78.50	4.4	6,923	0.06%
2020/11/27	10	79.64	8	79.51	79.50	2	7,176	0.03%
2020/11/26	0	0.00	1	78.40	78.40	-1	7,174	-0.01%
2020/11/25	3	79.13	1	78.60	78.50	2	7,231	0.03%
2020/11/24	5	78.34	3	78.63	78.10	2	7,298	0.03%
2020/11/23	5	79.90	9	80.38	79.90	-4	7,265	-0.06%
2020/11/20	3	80.53	18	79.41	79.50	-15	7,224	-0.21%
2020/11/19	6	76.35	6	76.10	75.60	0	7,241	0.00%
2020/11/18	1	75.90	8	75.59	75.10	-7	7,279	-0.10%
2020/11/17	1	74.90	1	74.90	74.70	0	7,387	0.00%
2020/11/16	10	74.55	10	74.00	73.90	0	7,636	0.00%
2020/11/13	0	0.00	3	73.37	73.60	-3	7,980	-0.04%
2020/11/12	2	72.70	4	73.10	73.00	-2	8,477	-0.02%
2020/11/11	9	73.16	2	73.20	73.10	7	8,871	0.08%
2020/11/10	3	73.43	0	0.00	72.60	3	9,046	0.03%
2020/11/09	5	73.56	5	73.72	73.80	0	9,208	0.00%
2020/11/06	10	72.90	13	72.70	72.70	-3	9,255	-0.03%
2020/11/05	7	72.46	5	72.30	72.00	2	9,277	0.02%
2020/11/04	3	71.70	1	71.30	71.90	2	9,350	0.02%
2020/11/03	3	71.97	1	72.30	71.60	2	9,392	0.02%
2020/11/02	0	0.00	4	71.13	71.70	-4	9,475	-0.04%
2020/10/30	5	71.44	3	71.63	71.80	2	9,541	0.02%
2020/10/29	19	70.79	8	69.55	71.30	11	9,498	0.12%
2020/10/28	74	74.17	55	71.91	71.90	19	9,376	0.20%
2020/10/27	10	79.57	5	79.92	79.80	5	8,963	0.06%
2020/10/26	0	0.00	5	80.00	79.90	-5	9,037	-0.06%
2020/10/23	1	79.10	1	79.80	79.10	0	9,172	0.00%
2020/10/22	7	78.54	5	78.50	78.90	2	9,317	0.02%
2020/10/21	6	79.10	29	78.62	78.70	-23	9,496	-0.24%
2020/10/20	9	79.26	14	79.44	79.40	-5	10,003	-0.05%
2020/10/19	1	77.00	6	77.67	77.90	-5	10,231	-0.05%
2020/10/16	10	76.38	9	76.76	76.00	1	10,291	0.01%
2020/10/15	32	77.22	22	77.37	77.50	10	10,417	0.10%
2020/10/14	2	78.85	14	78.45	79.00	-12	10,478	-0.11%
2020/10/13	5	76.50	0	0.00	76.50	5	10,481	0.05%
2020/10/12	13	76.00	7	75.90	76.00	6	10,497	0.06%
2020/10/08	16	77.76	5	77.26	77.20	11	10,629	0.10%
2020/10/07	1	76.50	0	0.00	76.90	1	10,769	0.01%
2020/10/05	0	0.00	1	76.20	77.30	-1	11,190	-0.01%
2020/09/30	8	75.18	6	75.60	75.50	2	11,254	0.02%
2020/09/29	28	77.53	23	76.29	76.30	5	11,275	0.04%
2020/09/28	0	0.00	5	79.46	80.60	-5	11,179	-0.04%
2020/09/25	12	75.35	0	0.00	75.40	12	11,178	0.11%
2020/09/24	19	78.95	16	78.12	77.60	3	11,240	0.03%
2020/09/23	0	0.00	1	81.40	81.10	-1	11,329	-0.01%
2020/09/22	0	0.00	5	80.50	80.80	-5	11,511	-0.04%
2020/09/21	6	82.92	4	82.43	82.10	2	11,596	0.02%
2020/09/18	3	82.13	1	81.80	82.30	2	11,651	0.02%
2020/09/17	9	81.37	12	81.53	81.30	-3	11,768	-0.03%
2020/09/16	6	82.27	9	82.33	80.90	-3	11,997	-0.03%
2020/09/15	1	81.30	0	0.00	81.30	1	12,148	0.01%
2020/09/14	10	82.00	10	81.96	80.60	0	12,192	0.00%
2020/09/11	1	79.20	4	79.30	79.20	-3	12,108	-0.02%
2020/09/10	12	78.42	30	77.62	77.60	-18	12,109	-0.15%
2020/09/09	26	77.88	23	77.80	79.10	3	12,167	0.02%
2020/09/08	16	77.76	10	78.56	77.60	6	12,117	0.05%
2020/09/07	21	80.09	8	80.33	79.10	13	12,086	0.11%
2020/09/04	14	82.71	6	82.95	82.80	8	12,063	0.07%
2020/09/03	9	84.24	8	85.15	85.10	1	12,021	0.01%
2020/09/02	23	84.43	6	82.60	82.60	17	11,870	0.14%
2020/09/01	1	85.70	5	86.62	85.70	-4	12,056	-0.03%
2020/08/31	3	86.70	3	86.37	84.90	0	12,498	0.00%
2020/08/28	5	87.08	1	87.80	86.20	4	12,528	0.03%
2020/08/27	3	88.80	11	88.71	89.70	-8	12,491	-0.06%
2020/08/26	5	89.30	3	89.23	88.30	2	12,498	0.02%
2020/08/25	15	90.73	13	90.38	91.50	2	12,417	0.02%
2020/08/24	2	85.50	7	84.80	86.60	-5	12,271	-0.04%
2020/08/21	9	85.23	4	85.30	85.30	5	12,308	0.04%
2020/08/20	89	85.65	94.3	85.67	83.50	-5.3	12,342	-0.04%
2020/08/19	79	89.76	68	89.95	88.80	11	12,143	0.09%
2020/08/18	16	90.66	31	90.42	91.40	-15	11,859	-0.13%
2020/08/17	27	88.48	19	89.89	86.50	8	11,437	0.07%
2020/08/14	13	84.12	23.8	85.35	85.50	-10.8	11,215	-0.10%
2020/08/13	15	81.01	25	82.20	84.00	-10	11,144	-0.09%
2020/08/12	17	80.84	7	80.30	79.90	10	11,150	0.09%
2020/08/11	5	82.12	23	81.93	82.00	-18	11,431	-0.16%
2020/08/10	15	80.29	5	80.14	80.10	10	11,944	0.08%
2020/08/07	16	83.16	31	82.84	82.40	-15	12,239	-0.12%
2020/08/06	26	84.09	15	82.61	82.50	11	12,885	0.09%
2020/08/05	17	84.66	15.3	85.32	85.50	1.7	13,069	0.01%
2020/08/04	0	0.00	12	83.54	84.60	-12	13,077	-0.09%
2020/08/03	23	82.89	15	82.75	82.50	8	13,113	0.06%
2020/07/31	18	84.33	32	84.29	84.00	-14	13,029	-0.11%
2020/07/30	43	85.87	10	85.66	86.50	33	12,979	0.25%
2020/07/29	16	84.88	17	85.52	83.60	-1	12,920	-0.01%
2020/07/28	14	84.03	22	84.56	84.40	-8	12,794	-0.06%
2020/07/27	9	83.88	10	84.63	84.70	-1	12,699	-0.01%
2020/07/24	19	82.65	21	83.75	82.40	-2	12,506	-0.02%
2020/07/23	27	77.68	54	77.87	78.70	-27	12,017	-0.22%
2020/07/22	11	74.77	8	75.30	75.30	3	11,727	0.03%
2020/07/21	17	74.75	10	75.18	74.40	7	11,633	0.06%
2020/07/20	16	72.65	16	72.84	73.90	0	11,496	0.00%
2020/07/17	14	72.80	11	72.92	73.20	3	11,448	0.03%
2020/07/16	9	72.23	10	72.38	72.10	-1	11,417	-0.01%
2020/07/15	14	72.21	28	72.44	72.00	-14	11,392	-0.12%
2020/07/14	18	73.29	30	74.11	73.70	-12	11,340	-0.11%
2020/07/13	47	73.44	42	73.54	72.10	5	11,228	0.04%
2020/07/10	6	71.83	11	72.20	72.00	-5	11,055	-0.05%
2020/07/09	11	70.59	16	71.00	70.80	-5	11,008	-0.05%
2020/07/08	74	71.43	49	71.26	71.40	25	10,907	0.23%
2020/07/07	13	71.52	40	70.95	70.50	-27	10,759	-0.25%
2020/07/06	8	70.90	38	71.26	71.70	-30	10,716	-0.28%
2020/07/03	26	70.51	37	70.81	70.30	-11	10,669	-0.10%
2020/07/02	32	67.85	31	68.56	69.30	1	10,545	0.01%
2020/07/01	19	67.81	31	67.95	68.10	-12	10,512	-0.11%
2020/06/30	14	65.36	14.1	65.76	65.50	-0.1	10,615	0.00%
2020/06/29	2	64.65	2	65.10	66.00	0	10,749	0.00%
2020/06/24	30	65.62	9	66.14	65.40	21	10,793	0.19%
2020/06/23	15	65.05	29	66.18	66.90	-14	10,835	-0.13%
2020/06/22	12	64.92	25	65.28	65.10	-13	10,675	-0.12%
2020/06/19	31	63.82	26	63.33	63.00	5	10,546	0.05%
2020/06/18	6	64.37	6	64.82	64.80	0	10,482	0.00%
2020/06/17	37.1	64.11	3	64.40	64.50	34.1	10,439	0.33%
2020/06/16	11	64.32	14	64.54	64.90	-3	10,415	-0.03%
2020/06/15	22	62.98	24	63.05	62.30	-2	10,383	-0.02%
2020/06/12	48	62.02	50	62.34	63.00	-2	10,376	-0.02%
2020/06/11	13	62.62	40	62.36	61.70	-27	10,349	-0.26%
2020/06/10	16	63.01	4	63.53	63.60	12	10,243	0.12%
2020/06/09	34	63.82	34	63.57	63.50	0	10,246	0.00%
2020/06/08	42	66.79	19	65.45	64.30	23	10,178	0.23%
2020/06/05	18	66.90	34	67.63	69.10	-16	9,742	-0.16%
2020/06/04	10	62.39	12	62.89	62.90	-2	9,343	-0.02%
2020/06/03	2	61.95	6	61.97	62.40	-4	9,305	-0.04%
2020/06/02	3	60.63	5	61.24	61.80	-2	9,274	-0.02%
2020/06/01	4	59.80	5	60.44	61.60	-1	9,252	-0.01%
2020/05/29	5	59.76	3	60.77	59.00	2	9,246	0.02%
2020/05/28	20	60.04	15	60.43	59.60	5	9,175	0.05%
2020/05/27	27	62.29	10	61.32	61.30	17	9,125	0.19%
2020/05/26	3	62.83	52	63.01	63.50	-49	9,047	-0.54%
2020/05/25	13	62.55	12	62.75	63.10	1	9,010	0.01%
2020/05/22	4	61.95	63	62.24	61.40	-59	8,966	-0.66%
2020/05/21	18	63.64	24	63.12	63.50	-6	8,986	-0.07%
2020/05/20	4	62.95	4	62.78	62.60	0	9,153	0.00%
2020/05/19	18	64.02	14.1	62.81	62.60	3.9	9,248	0.04%
2020/05/18	17	61.84	22	62.15	62.00	-5	9,321	-0.05%
2020/05/15	34	61.59	39	61.39	62.40	-5	9,073	-0.06%
2020/05/14	33	59.90	37	60.14	58.90	-4	8,670	-0.05%
2020/05/13	38	58.68	41	58.55	59.50	-3	8,548	-0.04%
2020/05/12	112.1	55.19	17	54.58	55.80	95.1	8,300	1.15%	大買/
2020/05/11	16	53.24	13	53.31	53.10	3	8,239	0.04%
2020/05/08	6	51.87	7	52.07	52.00	-1	8,525	-0.01%
2020/05/07	7	50.73	4	50.78	51.20	3	8,832	0.03%
2020/05/06	8	50.33	1	50.50	50.30	7	8,852	0.08%
2020/05/05	7	51.23	14	51.47	51.10	-7	8,853	-0.08%
2020/05/04	0	0.00	1	51.30	51.20	-1	8,888	-0.01%
2020/04/30	4	51.78	3	51.97	52.00	1	8,884	0.01%
2020/04/29	6	51.65	1	52.20	51.80	5	8,872	0.06%
2020/04/28	7	52.21	3	52.03	52.20	4	8,850	0.05%
2020/04/24	2	52.50	3	52.40	52.10	-1	8,996	-0.01%
2020/04/23	8	51.81	6	52.12	52.40	2	9,098	0.02%
2020/04/22	3	51.50	5	51.24	51.70	-2	9,145	-0.02%
2020/04/21	5	53.80	4.7	53.07	52.10	0.3	9,078	0.00%
2020/04/20	2	53.40	2	54.45	54.50	0	9,017	0.00%
2020/04/17	6	54.12	11	54.26	53.20	-5	8,961	-0.06%
2020/04/16	6	53.82	2	53.45	54.00	4	8,864	0.05%
2020/04/15	11	53.47	11	53.53	54.00	0	8,778	0.00%
2020/04/14	6	52.58	11	52.45	53.00	-5	8,667	-0.06%
2020/04/13	3	50.93	1	51.40	50.50	2	8,559	0.02%
2020/04/10	4	50.20	6	50.30	50.90	-2	8,574	-0.02%
2020/04/09	11	51.26	15	51.14	50.50	-4	8,580	-0.05%
2020/04/08	7	51.49	3	51.60	51.20	4	8,555	0.05%
2020/04/07	2	53.00	8	52.18	51.70	-6	8,548	-0.07%
2020/04/06	6	52.08	4	52.33	52.40	2	8,511	0.02%
2020/04/01	21	52.50	33	52.30	52.50	-12	8,404	-0.14%
2020/03/31	11	50.03	39	49.93	51.00	-28	8,180	-0.34%
2020/03/30	13	46.89	4	47.15	46.85	9	7,938	0.11%
2020/03/27	1	47.30	12	47.09	46.85	-11	7,876	-0.14%
2020/03/26	16	43.46	20	43.94	44.20	-4	7,753	-0.05%
2020/03/25	10	43.11	14	42.81	43.60	-4	7,689	-0.05%
2020/03/24	25	39.40	1	39.80	39.65	24	7,664	0.31%
2020/03/23	5	38.65	3	38.68	38.25	2	7,848	0.03%
2020/03/20	5	40.72	1	40.60	40.50	4	7,849	0.05%
2020/03/19	8	37.56	8	37.92	38.15	0	7,824	0.00%
2020/03/18	8	42.11	3	40.53	40.00	5	7,764	0.06%
2020/03/17	5	42.80	4	42.98	42.60	1	7,660	0.01%
2020/03/16	5	44.36	5	44.89	43.75	0	7,611	0.00%
2020/03/13	13	43.69	13	43.82	45.00	0	7,560	0.00%
2020/03/12	2	48.25	19.1	48.47	47.55	-17.1	7,448	-0.23%
2020/03/11	9	50.01	1	49.70	49.40	8	7,319	0.11%
2020/03/10	35	49.51	33	49.40	49.60	2	7,263	0.03%
2020/03/09	3	51.40	39	51.84	50.10	-36	7,117	-0.51%
2020/03/06	2	52.15	1	52.60	52.60	1	7,020	0.01%
2020/03/05	8	52.49	8	52.86	52.60	0	6,992	0.00%
2020/03/04	3	51.67	1	51.50	51.90	2	6,967	0.03%
2020/03/03	5	52.82	4	53.05	52.60	1	6,897	0.01%
2020/03/02	8	52.46	4	51.88	52.20	4	6,841	0.06%
2020/02/27	5	53.80	4	52.83	52.10	1	6,759	0.01%
2020/02/26	2	53.40	3	53.90	53.90	-1	6,686	-0.01%
2020/02/25	8	54.66	5	54.56	54.40	3	6,672	0.04%
2020/02/24	15	55.01	10	54.93	55.30	5	6,702	0.07%
2020/02/21	88	55.78	41	55.20	54.90	47	6,633	0.71%
2020/02/20	30	57.33	36	57.51	58.00	-6	6,321	-0.09%
2020/02/19	38	59.05	30	58.37	57.70	8	6,154	0.13%
2020/02/18	5	58.72	25	58.65	58.30	-20	6,006	-0.33%
2020/02/17	33	59.01	43.1	58.89	58.70	-10.1	5,922	-0.17%
2020/02/14	40	58.69	45	58.54	58.90	-5	5,789	-0.09%
2020/02/13	17	58.32	39.2	58.14	59.00	-22.2	5,527	-0.40%
2020/02/12	34	56.24	18	55.97	56.00	16	5,085	0.31%
2020/02/11	35.2	55.39	36.3	55.30	55.80	-1.1	4,882	-0.02%
2020/02/10	34	53.80	49	53.39	54.30	-15	4,523	-0.33%
2020/02/07	4	52.20	3	52.37	51.90	1	4,220	0.02%
2020/02/06	14	51.85	20	52.06	52.20	-6	4,323	-0.14%
2020/02/05	12	51.32	3	51.73	51.40	9	4,346	0.21%
2020/02/04	22	51.07	2	50.95	50.90	20	4,316	0.46%
2020/02/03	2	50.10	1	51.10	51.10	1	4,300	0.02%
2020/01/31	1	50.80	7	50.94	51.20	-6	4,330	-0.14%
2020/01/30	6	49.73	53	50.30	50.80	-47	4,358	-1.08%
2020/01/20	18	52.43	60	52.39	52.20	-42	4,395	-0.96%
2020/01/17	1	52.10	1	51.50	51.90	0	4,311	0.00%
2020/01/16	35	51.24	4	51.15	51.20	31	4,218	0.73%
2020/01/15	0	0.00	2	50.50	50.40	-2	4,204	-0.05%
2020/01/14	3	50.67	0	0.00	50.60	3	4,289	0.07%
2020/01/13	0	0.00	2	50.70	50.60	-2	4,324	-0.05%
2020/01/10	1	50.50	3	50.63	50.40	-2	4,370	-0.05%
2020/01/09	3	50.30	7	50.30	50.20	-4	4,397	-0.09%
2020/01/08	4	49.74	2	50.20	50.30	2	4,419	0.05%
2020/01/07	6	49.60	0	0.00	49.60	6	4,413	0.14%
2020/01/03	1	50.10	6	50.13	50.20	-5	4,428	-0.11%
2020/01/02	5	50.24	3	50.12	50.00	2	4,433	0.05%
2019/12/31	3	49.73	2	49.90	49.70	1	4,409	0.02%
2019/12/30	1	50.40	99	50.10	50.10	-98	4,382	-2.24%
2019/12/27	4	50.55	6	50.62	50.50	-2	4,349	-0.05%
2019/12/26	2	51.50	1	50.60	50.70	1	4,383	0.02%
2019/12/25	1	51.50	0	0.00	51.50	1	4,386	0.02%
2019/12/24	4	51.08	7	51.09	50.80	-3	4,499	-0.07%
2019/12/23	9	51.57	20	51.74	50.90	-11	4,519	-0.24%
2019/12/20	4	52.20	1	52.70	52.00	3	4,684	0.06%
2019/12/19	25	52.95	4	52.68	52.40	21	4,869	0.43%
2019/12/18	18	52.38	34	52.65	52.70	-16	4,889	-0.33%
2019/12/17	3	51.60	4	51.63	51.40	-1	4,738	-0.02%
2019/12/16	4	51.53	5	51.22	51.20	-1	4,757	-0.02%
2019/12/13	5	51.40	5	51.34	51.10	0	4,738	0.00%
2019/12/12	5	51.10	11	50.95	50.80	-6	4,715	-0.13%
2019/12/11	3	50.93	1	51.10	50.80	2	4,746	0.04%
2019/12/10	2	50.60	2	50.75	50.90	0	4,764	0.00%
2019/12/09	6	50.83	8	50.90	50.70	-2	4,863	-0.04%
2019/12/06	2	50.65	3	50.60	50.50	-1	4,915	-0.02%
2019/12/05	3	50.60	3	50.70	50.50	0	5,072	0.00%
2019/12/04	2	50.70	0.1	50.50	50.40	1.9	5,144	0.04%
2019/12/03	3	50.63	3	50.73	51.00	0	5,282	0.00%
2019/12/02	2	50.15	8	50.70	50.70	-6	5,346	-0.11%
2019/11/29	1	50.40	6	50.50	50.30	-5	5,368	-0.09%
2019/11/28	5	51.00	5	51.00	50.80	0	5,511	0.00%
2019/11/27	0	0.00	2	51.50	51.30	-2	5,545	-0.04%
2019/11/26	2	51.20	3	51.50	51.40	-1	5,572	-0.02%
2019/11/25	1	51.70	6	51.40	51.40	-5	5,592	-0.09%
2019/11/22	3	52.10	2	52.15	52.00	1	5,657	0.02%
2019/11/21	5	51.18	4	51.83	51.80	1	5,816	0.02%
2019/11/20	20	50.94	9	50.99	51.10	11	5,795	0.19%
2019/11/19	1	50.70	6	50.73	50.80	-5	5,872	-0.09%
2019/11/18	4	50.13	1	50.70	50.40	3	6,032	0.05%
2019/11/15	7	49.06	0	0.00	49.05	7	6,428	0.11%
2019/11/14	5	49.45	0	0.00	49.40	5	6,653	0.08%
2019/11/13	3	50.50	2	50.30	49.95	1	6,828	0.01%
2019/11/11	1	50.90	1	51.30	51.30	0	7,085	0.00%
2019/11/08	5	51.28	2	51.70	51.20	3	7,213	0.04%
2019/11/07	2	51.50	8	51.30	51.10	-6	7,432	-0.08%
2019/11/06	2	52.05	13	51.92	51.90	-11	7,483	-0.15%
2019/11/05	26	52.85	12	52.98	52.60	14	7,449	0.19%
2019/11/04	26	51.58	18	51.93	52.30	8	7,357	0.11%
2019/11/01	4	51.18	3	51.17	51.20	1	7,285	0.01%
2019/10/31	0	0.00	4	51.25	50.90	-4	7,342	-0.05%
2019/10/30	3	52.27	1	52.50	50.70	2	7,389	0.03%
2019/10/29	5	51.80	15	51.50	51.50	-10	7,347	-0.14%
2019/10/28	2	51.70	3	51.77	51.50	-1	7,324	-0.01%
2019/10/25	6	50.28	7	50.31	50.50	-1	7,221	-0.01%
2019/10/24	2	49.95	4	50.05	50.20	-2	7,216	-0.03%
2019/10/23	10.2	50.24	16	50.19	49.80	-5.8	7,276	-0.08%
2019/10/22	1	50.00	5	49.70	50.00	-4	7,270	-0.06%
2019/10/21	3.3	49.29	3	49.38	49.30	0.3	7,251	0.00%
2019/10/18	2	49.03	0	0.00	49.00	2	7,237	0.03%
2019/10/17	2	48.95	4	49.34	49.30	-2	7,309	-0.03%
2019/10/16	4	49.41	6	49.45	49.20	-2	7,294	-0.03%
2019/10/15	1	50.00	42	49.39	49.35	-41	7,321	-0.56%
2019/10/14	6	49.87	3	50.07	49.75	3	7,402	0.04%
2019/10/09	15	49.39	0	0.00	49.35	15	7,571	0.20%
2019/10/08	1	50.10	0	0.00	49.70	1	7,693	0.01%
2019/10/07	1	50.10	3	50.27	50.20	-2	7,754	-0.03%
2019/10/04	12	50.63	11	50.73	50.20	1	7,807	0.01%
2019/10/03	12	49.95	22	49.96	50.20	-10	7,897	-0.13%
2019/10/02	26	50.23	7	50.24	50.10	19	7,934	0.24%
2019/10/01	4.3	49.19	3	49.10	49.45	1.3	7,976	0.02%
2019/09/27	8	50.01	2	49.55	49.65	6	8,032	0.07%
2019/09/26	6	51.40	0	0.00	51.10	6	8,010	0.07%
2019/09/25	14	52.66	14	52.47	51.80	0	8,066	0.00%
2019/09/24	14	53.28	30	53.35	53.90	-16	7,979	-0.20%
2019/09/23	25	51.56	7	51.91	52.30	18	7,952	0.23%
2019/09/20	39	51.56	16	51.39	51.10	23	8,281	0.28%
2019/09/19	6.3	51.08	5	51.30	50.90	1.3	8,405	0.02%
2019/09/18	8	51.26	5	51.32	51.10	3	8,555	0.04%
2019/09/17	8	51.79	10	51.57	51.20	-2	8,635	-0.02%
2019/09/16	5	51.64	11	51.62	51.70	-6	8,714	-0.07%
2019/09/12	18.3	52.30	12	52.45	52.70	6.3	8,734	0.07%
2019/09/11	20	53.57	19	53.16	52.30	1	8,823	0.01%
2019/09/10	18.2	52.99	17	53.18	53.30	1.2	8,828	0.01%
2019/09/09	23	53.41	35	53.46	53.30	-12	8,780	-0.14%
2019/09/06	7	52.59	9	52.50	52.40	-2	8,627	-0.02%
2019/09/05	12	51.58	20	52.20	52.40	-8	8,571	-0.09%
2019/09/04	7	50.97	2	50.90	50.70	5	8,444	0.06%
2019/09/03	3	51.13	6	51.23	51.30	-3	8,423	-0.04%
2019/09/02	26	51.19	9	51.33	51.40	17	8,407	0.20%
2019/08/30	13	52.84	8	52.59	52.80	5	8,226	0.06%
2019/08/29	17	53.34	6	53.25	52.60	11	8,179	0.13%
2019/08/28	14	52.67	19	52.81	53.00	-5	8,140	-0.06%
2019/08/27	17	53.23	29	53.24	52.20	-12	8,115	-0.15%
2019/08/26	27	53.27	32	53.33	52.70	-5	8,061	-0.06%
2019/08/23	27	53.15	18	53.16	53.00	9	7,872	0.11%
2019/08/22	29	53.02	25	53.21	53.30	4	7,829	0.05%
2019/08/21	25	53.35	23	53.46	53.10	2	7,731	0.03%
2019/08/20	32	52.10	57	52.36	52.80	-25	7,524	-0.33%
2019/08/19	36	50.31	32	50.49	50.80	4	7,070	0.06%
2019/08/16	39	48.71	55	48.88	49.60	-16	6,718	-0.24%
2019/08/15	13	46.62	10	46.83	46.30	3	6,506	0.05%
2019/08/14	10	49.76	11	50.14	48.20	-1	6,395	-0.02%
2019/08/13	12	49.53	9	49.68	49.40	3	6,243	0.05%
2019/08/12	19	49.67	15	49.63	49.45	4	6,127	0.07%
2019/08/08	4	47.04	3	47.20	46.80	1	5,960	0.02%
2019/08/07	2	45.95	0	0.00	46.20	2	5,917	0.03%
2019/08/06	5	45.39	4	45.48	46.50	1	5,914	0.02%
2019/08/05	1	44.90	2	45.48	45.60	-1	5,859	-0.02%
2019/08/02	7	45.43	6	46.13	45.20	1	5,864	0.02%
2019/08/01	1	45.90	0	0.00	45.55	1	5,812	0.02%
2019/07/31	1	46.90	2	47.00	46.80	-1	5,744	-0.02%
2019/07/29	2	48.48	6	48.34	48.30	-4	5,732	-0.07%
2019/07/26	0	0.00	4	48.94	48.70	-4	5,685	-0.07%
2019/07/25	15	48.89	6	49.47	48.75	9	5,664	0.16%
2019/07/24	2	49.20	1	49.30	48.90	1	5,604	0.02%
2019/07/23	12	49.02	7	48.89	49.00	5	5,588	0.09%
2019/07/22	8	48.26	17	48.30	48.35	-9	5,537	-0.16%
2019/07/19	23	48.31	24	48.73	48.20	-1	5,577	-0.02%
2019/07/18	19	48.30	2	48.05	48.05	17	5,493	0.31%
2019/07/17	6	48.62	10	49.14	48.90	-4	5,448	-0.07%
2019/07/16	17	49.13	6	49.78	48.80	11	5,380	0.20%
2019/07/15	16	50.22	14	50.40	49.90	2	5,272	0.04%
2019/07/12	8	53.63	14	53.84	53.50	-6	5,095	-0.12%
2019/07/11	10	52.96	4	53.08	52.80	6	5,063	0.12%
2019/07/10	7	52.74	3	53.00	52.50	4	5,002	0.08%
2019/07/09	10	53.14	9	52.94	52.30	1	4,972	0.02%
2019/07/08	16	55.24	14	55.01	54.80	2	4,894	0.04%
2019/07/05	24	55.24	13	54.94	54.70	11	4,867	0.23%
2019/07/04	13	55.48	19	55.57	54.60	-6	4,792	-0.13%
2019/07/03	16	53.71	17	54.26	54.40	-1	4,751	-0.02%
2019/07/02	16	53.73	16	53.99	54.20	0	4,750	0.00%
2019/07/01	39	54.13	27	53.71	53.80	12	4,823	0.25%
2019/06/28	17	52.54	22	52.60	53.20	-5	4,739	-0.11%
2019/06/27	62	53.14	75	52.61	53.40	-13	4,581	-0.28%
2019/06/26	10	49.79	7.6	49.82	50.00	2.4	4,170	0.06%
2019/06/25	4	47.13	11	47.60	47.75	-7	3,984	-0.18%
2019/06/24	9	46.76	8	46.99	46.90	1	3,885	0.03%
2019/06/21	15	47.17	13	47.60	46.40	2	3,819	0.05%
2019/06/20	5	47.63	4	47.60	47.50	1	3,768	0.03%
2019/06/19	9	47.61	14	47.90	48.50	-5	3,870	-0.13%
2019/06/18	4	46.43	5	46.19	47.05	-1	4,005	-0.02%
2019/06/17	5	45.09	0	0.00	44.80	5	3,948	0.13%
2019/06/14	3	45.00	4	45.10	45.25	-1	4,037	-0.02%
2019/06/13	5	44.66	0	0.00	44.55	5	4,114	0.12%
2019/06/11	0	0.00	8	44.55	44.45	-8	4,158	-0.19%
2019/06/10	8	45.45	0	0.00	45.20	8	4,144	0.19%
2019/06/06	2	44.90	0	0.00	44.95	2	4,156	0.05%
2019/06/03	6	45.10	0	0.00	44.90	6	4,364	0.14%
2019/05/31	8	45.39	10	45.46	45.75	-2	4,431	-0.05%
2019/05/30	2	44.73	5	44.60	44.60	-3	4,523	-0.07%
2019/05/29	8	45.47	6	44.59	44.40	2	4,598	0.04%
2019/05/28	4	45.90	13	45.90	45.35	-9	4,723	-0.19%
2019/05/27	8.4	45.25	2	45.20	45.35	6.4	5,070	0.13%
2019/05/24	2	44.60	4	44.58	44.50	-2	5,182	-0.04%
2019/05/23	2	44.00	5	44.00	43.90	-3	5,306	-0.06%
2019/05/21	0	0.00	8	44.80	45.00	-8	5,911	-0.14%
2019/05/20	4	45.23	6	45.40	44.75	-2	5,978	-0.03%
2019/05/17	10	45.29	7	45.69	44.90	3	6,113	0.05%
2019/05/16	10	45.75	6	45.88	44.95	4	6,412	0.06%
2019/05/15	16	47.86	6	48.03	46.80	10	6,446	0.16%
2019/05/14	9	47.58	10	47.84	47.90	-1	6,556	-0.02%
2019/05/13	3	46.85	0	0.00	46.50	3	6,653	0.05%
2019/05/10	1	46.40	2	46.40	46.35	-1	6,686	-0.01%
2019/05/09	3	47.53	2	47.15	47.20	1	6,687	0.02%
2019/05/08	6	48.48	6	48.23	48.55	0	6,683	0.00%
2019/05/07	1	48.75	0	0.00	49.00	1	6,734	0.01%
2019/05/06	3	48.37	1	48.65	48.05	2	6,786	0.03%
2019/05/02	10	50.30	0	0.00	50.10	10	6,924	0.14%
2019/04/30	1	49.15	0	0.00	49.65	1	6,962	0.01%
2019/04/29	0	0.00	70	49.59	49.60	-70	6,982	-1.00%
2019/04/26	1	50.70	0	0.00	50.80	1	6,989	0.01%
2019/04/25	19	52.24	14	52.56	51.30	5	7,103	0.07%
2019/04/24	6	52.17	31	52.37	52.80	-25	7,086	-0.35%
2019/04/23	24	51.41	6	51.50	51.20	18	7,089	0.25%
2019/04/22	1	51.80	0	0.00	51.10	1	7,156	0.01%
2019/04/19	2	51.30	2	51.60	51.50	0	7,234	0.00%
2019/04/18	4	52.05	13	51.72	51.20	-9	7,282	-0.12%
2019/04/17	8.2	52.76	28	52.93	52.40	-19.8	7,451	-0.27%
2019/04/16	4	51.20	9	51.36	51.90	-5	7,450	-0.07%
2019/04/15	10	50.60	0	0.00	50.50	10	7,540	0.13%
2019/04/12	3	50.90	2	50.00	49.90	1	7,649	0.01%
2019/04/11	1	51.00	4	50.70	50.80	-3	7,721	-0.04%
2019/04/10	11	51.39	6	51.33	51.00	5	7,800	0.06%
2019/04/09	19	51.70	34	51.89	52.30	-15	7,968	-0.19%
2019/04/08	49	51.70	71	51.96	51.40	-22	8,215	-0.27%
2019/04/03	24	51.81	31	51.65	51.20	-7	8,665	-0.08%
2019/04/02	2	49.05	17	49.38	49.80	-15	9,014	-0.17%
2019/04/01	2	49.35	5	49.44	49.30	-3	9,380	-0.03%
2019/03/29	14	49.24	12	49.33	49.10	2	9,440	0.02%
2019/03/28	2	49.05	6	49.03	49.05	-4	9,726	-0.04%
2019/03/27	19	48.84	13	48.82	49.00	6	9,779	0.06%
2019/03/26	11	49.30	23	49.45	49.30	-12	9,742	-0.12%
2019/03/25	18	49.14	20	49.22	49.15	-2	9,760	-0.02%
2019/03/22	49	50.89	20.5	50.77	50.50	28.6	9,734	0.29%
2019/03/21	65	49.39	55	49.42	50.50	10	9,659	0.10%
2019/03/20	16	48.01	29	48.07	48.00	-13	9,503	-0.14%
2019/03/19	19	47.94	28	48.08	48.00	-9	9,530	-0.09%
2019/03/18	78	46.72	28	46.65	47.40	50	9,614	0.52%
2019/03/15	19	45.85	13	46.09	45.65	6	9,592	0.06%
2019/03/14	15	46.18	10	46.57	45.95	5	9,587	0.05%
2019/03/13	12	46.50	7	46.68	46.25	5	9,640	0.05%
2019/03/12	20	47.00	7	46.61	46.65	13	9,668	0.13%
2019/03/11	12	46.15	21	46.50	46.65	-9	9,782	-0.09%
2019/03/08	5	46.56	3	46.50	46.35	2	9,850	0.02%
2019/03/07	26.2	47.51	16	47.26	46.70	10.2	9,953	0.10%
2019/03/06	28.3	48.07	30	48.15	47.75	-1.7	10,031	-0.02%
2019/03/05	24	48.78	10	48.92	47.75	14	10,119	0.14%
2019/03/04	29	48.64	37	48.75	48.90	-8	10,064	-0.08%
2019/02/27	42	48.12	49	48.33	47.90	-7	10,060	-0.07%
2019/02/26	66	47.89	101	47.73	47.70	-35	9,914	-0.35%	大賣/
2019/02/25	26	46.09	28	46.06	46.10	-2	9,622	-0.02%
2019/02/22	25	45.66	24.1	45.75	45.60	0.9	9,614	0.01%
2019/02/21	74	46.39	67	46.45	45.50	7	9,562	0.07%
2019/02/20	36	45.34	54	45.43	46.00	-18	9,284	-0.19%
2019/02/19	14	44.60	11	44.72	44.80	3	9,157	0.03%
2019/02/18	37	44.63	25	44.71	44.65	12	9,236	0.13%
2019/02/15	56	43.91	21	43.88	44.00	35	9,092	0.38%
2019/02/14	25	42.76	22	42.90	42.95	3	8,790	0.03%
2019/02/13	15	41.87	18	42.19	42.90	-3	8,705	-0.03%
2019/02/12	15	41.78	27	41.58	41.70	-12	8,571	-0.14%
2019/02/11	2	40.40	4	40.50	40.75	-2	8,450	-0.02%
2019/01/30	2	40.30	2	40.15	40.15	0	8,432	0.00%
2019/01/29	11	40.01	8	40.23	40.25	3	8,408	0.04%
2019/01/28	4	40.06	6	40.25	40.30	-2	8,391	-0.02%
2019/01/25	5	40.16	2	40.30	40.00	3	8,403	0.04%
2019/01/24	9	40.73	4	40.63	39.95	5	8,410	0.06%
2019/01/23	0	0.00	9	40.04	40.80	-9	8,328	-0.11%
2019/01/22	2	40.05	6	40.06	39.85	-4	8,344	-0.05%
2019/01/21	2	40.25	6	40.33	40.40	-4	8,351	-0.05%
2019/01/18	9	40.04	4	40.15	39.80	5	8,403	0.06%
2019/01/17	16	40.22	7	40.40	39.85	9	8,447	0.11%
2019/01/16	4	39.88	6	39.97	39.70	-2	8,393	-0.02%
2019/01/14	2	39.30	0	0.00	38.90	2	8,399	0.02%
2019/01/11	4	40.12	0	0.00	39.50	4	8,398	0.05%
2019/01/10	5	39.92	6	39.95	40.15	-1	8,360	-0.01%
2019/01/09	7	40.34	2	40.30	39.80	5	8,352	0.06%
2019/01/08	28	41.31	16	41.46	40.85	12	8,174	0.15%
2019/01/07	10	40.01	27	40.72	41.15	-17	8,064	-0.21%
2019/01/04	18	38.68	3	38.55	39.20	15	7,973	0.19%
2019/01/03	3	39.08	1	38.90	38.65	2	7,928	0.03%
2019/01/02	14	39.89	6	40.21	39.40	8	7,860	0.10%
2018/12/28	12	40.27	13	40.12	40.20	-1	7,801	-0.01%
2018/12/27	63	41.72	57	41.88	40.45	6	7,688	0.08%
2018/12/26	33	43.44	10	42.86	41.30	23	7,361	0.31%
2018/12/25	68	43.66	81	43.79	44.90	-13	6,817	-0.19%
2018/12/24	21	41.72	47	42.19	43.55	-26	6,266	-0.41%
2018/12/22	27	39.88	21	40.05	39.70	6	5,869	0.10%
2018/12/21	15	39.88	40	39.59	38.75	-25	5,801	-0.43%
2018/12/20	1	37.55	0	0.00	37.55	1	5,515	0.02%
2018/12/17	2	37.85	1	37.80	37.75	1	5,397	0.02%
2018/12/14	13	38.10	0	0.00	38.15	13	5,426	0.24%
2018/12/13	1	38.75	0	0.00	38.70	1	5,354	0.02%
2018/12/12	2	39.18	1	39.20	39.05	1	5,307	0.02%
2018/12/11	13	40.48	0	0.00	39.00	13	5,259	0.25%
2018/12/10	2	40.30	6	40.65	40.80	-4	5,168	-0.08%
2018/12/07	0	0.00	2	39.83	40.05	-2	5,145	-0.04%
2018/12/06	0	0.00	2	39.80	39.20	-2	5,147	-0.04%
2018/12/05	31	40.77	25	40.85	40.95	6	5,118	0.12%
2018/12/04	5	40.50	8	41.81	41.70	-3	5,152	-0.06%
2018/12/03	10	40.30	56	40.15	41.10	-46	5,077	-0.91%
2018/11/30	24	39.04	10	39.38	38.85	14	4,964	0.28%
2018/11/29	26	39.47	6	39.73	38.60	20	4,884	0.41%
2018/11/28	15	39.00	25	39.10	39.40	-10	4,733	-0.21%
2018/11/26	1	37.20	0	0.00	37.90	1	4,559	0.02%
2018/11/23	1	38.20	0	0.00	38.05	1	4,609	0.02%
2018/11/21	8	37.10	0	0.00	37.05	8	4,700	0.17%
2018/11/20	10	38.05	0	0.00	38.25	10	4,633	0.22%
2018/11/16	3	37.15	4	37.11	38.50	-1	4,576	-0.02%
2018/11/15	3	38.23	2	39.10	38.30	1	4,481	0.02%
2018/11/14	4	41.04	3	40.68	40.20	1	4,495	0.02%
2018/11/12	2	41.88	0	0.00	41.45	2	4,841	0.04%
2018/11/08	5	42.55	5	42.90	41.30	0	5,188	0.00%
2018/11/07	4	42.00	3	42.20	42.00	1	5,234	0.02%
2018/11/06	0	0.00	5	41.10	41.05	-5	5,294	-0.09%
2018/11/02	10	42.51	19	42.78	42.05	-9	5,347	-0.17%
2018/11/01	5	42.40	5	42.25	42.50	0	5,348	0.00%
2018/10/31	1	40.40	1	39.85	40.45	0	5,354	0.00%
2018/10/30	4	38.86	0	0.00	39.00	4	5,361	0.07%
2018/10/29	20	39.97	33	40.25	39.90	-13	5,366	-0.24%
2018/10/26	3	39.85	24	39.91	40.20	-21	5,447	-0.39%
2018/10/25	3.1	38.66	0	0.00	39.00	3.1	5,461	0.06%
2018/10/24	16	38.37	12	38.28	38.45	4	5,452	0.07%
2018/10/23	5	39.55	6	39.68	39.10	-1	5,492	-0.02%
2018/10/22	33	39.53	21	39.74	39.45	12	5,610	0.21%
2018/10/19	11	39.49	10	39.52	40.20	1	5,771	0.02%
2018/10/17	17	41.54	5	42.30	40.65	12	6,369	0.19%
2018/10/16	0	0.00	5	42.35	41.70	-5	6,429	-0.08%
2018/10/15	20	42.11	10	42.18	41.75	10	6,534	0.15%
2018/10/12	6	41.77	11	41.92	42.50	-5	6,653	-0.08%
2018/10/11	2	42.08	6	41.98	41.70	-4	6,817	-0.06%
2018/10/09	20.2	47.06	0	0.00	46.30	20.2	6,766	0.30%
2018/10/08	0	0.00	10	47.28	47.60	-10	6,735	-0.15%
2018/10/05	21	46.19	8	48.05	46.15	13	6,728	0.19%
2018/10/04	0	0.00	5	48.05	47.95	-5	6,706	-0.07%
2018/10/03	15	48.44	1	49.00	48.15	14	6,761	0.21%
2018/10/02	8	49.03	0	0.00	48.80	8	6,824	0.12%
2018/10/01	0	0.00	15	48.95	49.20	-15	6,911	-0.22%
2018/09/28	5	47.95	0	0.00	48.20	5	6,966	0.07%
2018/09/27	5	48.10	0	0.00	48.00	5	7,092	0.07%
2018/09/26	2	49.00	0	0.00	48.20	2	7,165	0.03%
2018/09/21	4	48.60	0	0.00	48.60	4	7,166	0.06%
2018/09/20	1	48.65	1	49.20	48.60	0	7,211	0.00%
2018/09/19	2	50.30	1	50.00	49.90	1	7,207	0.01%
2018/09/18	22	50.85	5	51.30	50.00	17	7,229	0.24%
2018/09/17	10	51.20	20	51.55	51.60	-10	7,234	-0.14%
2018/09/14	0	0.00	10	51.60	51.90	-10	7,293	-0.14%
2018/09/13	2.2	48.55	1	48.50	48.60	1.2	7,376	0.02%
2018/09/12	6	49.40	0	0.00	49.20	6	7,430	0.08%
2018/09/11	1	50.20	0	0.00	50.10	1	7,486	0.01%
2018/09/10	3	48.33	3	49.13	48.95	0	7,595	0.00%
2018/09/07	11	50.68	4	50.85	49.70	7	7,645	0.09%
2018/09/06	9	51.90	1	52.10	51.70	8	7,630	0.10%
2018/09/05	2	53.00	10	53.00	52.30	-8	7,654	-0.10%
2018/09/04	10	52.50	0	0.00	52.30	10	7,692	0.13%
2018/09/03	2	52.90	5	52.36	52.00	-3	7,880	-0.04%
2018/08/31	2	52.25	9	52.11	52.40	-7	7,971	-0.09%
2018/08/30	20	51.74	0	0.00	51.30	20	8,074	0.25%
2018/08/29	14	53.81	10	54.20	53.00	4	8,043	0.05%
2018/08/28	20	53.90	22	53.99	53.70	-2	8,093	-0.02%
2018/08/27	1	52.40	16	52.64	52.80	-15	8,079	-0.19%
2018/08/23	5	51.70	5	51.90	51.90	0	8,243	0.00%
2018/08/22	6	51.55	1	51.50	51.30	5	8,319	0.06%
2018/08/21	12	51.98	11	52.07	52.00	1	8,311	0.01%
2018/08/20	2	49.20	3	49.53	49.00	-1	8,274	-0.01%
2018/08/17	18	50.97	26	51.22	50.30	-8	8,296	-0.10%
2018/08/16	6	53.30	0	0.00	53.20	6	8,213	0.07%
2018/08/15	11	54.75	8	55.90	54.40	3	8,285	0.04%
2018/08/14	2	56.40	3	56.80	56.40	-1	8,167	-0.01%
2018/08/13	1	56.00	0	0.00	54.80	1	8,390	0.01%
2018/08/10	1	57.50	0	0.00	57.20	1	8,745	0.01%
2018/08/08	1	57.90	1	58.50	57.40	0	9,330	0.00%
2018/08/07	1	57.60	1	57.60	57.60	0	9,430	0.00%
2018/08/06	3	58.13	0	0.00	58.20	3	9,564	0.03%
2018/08/03	1	59.20	0	0.00	58.90	1	9,636	0.01%
2018/08/02	9	59.39	21	58.86	58.80	-12	9,871	-0.12%
2018/08/01	20	62.29	8	62.29	61.40	12	9,899	0.12%
2018/07/31	2	61.40	9	61.21	61.40	-7	9,873	-0.07%
2018/07/30	5	61.28	0	0.00	60.30	5	9,961	0.05%
2018/07/27	4	62.60	4	63.20	62.70	0	9,989	0.00%
2018/07/26	87	65.07	32	65.50	63.40	55	9,945	0.55%
2018/07/25	20	65.96	48	65.48	66.30	-28	9,752	-0.29%
2018/07/24	17	61.77	47	62.08	62.40	-30	9,346	-0.32%
2018/07/20	14	60.06	7	60.99	58.00	7	9,078	0.08%
2018/07/19	51	62.38	13	62.73	61.10	38	8,995	0.42%
2018/07/18	95	62.43	102	62.19	62.80	-7	8,980	-0.08%	大賣/
2018/07/17	15	60.03	6	60.33	59.50	9	8,875	0.10%
2018/07/16	18	60.13	27	59.82	59.60	-9	8,989	-0.10%
2018/07/13	6	59.18	5	59.40	59.20	1	9,048	0.01%
2018/07/12	41.2	58.93	20	59.33	58.20	21.2	9,086	0.23%
2018/07/11	5	62.10	6	62.70	62.60	-1	9,133	-0.01%
2018/07/10	11	62.50	16	62.90	62.70	-5	9,174	-0.05%
2018/07/09	7	61.91	1	62.40	61.60	6	9,201	0.07%
2018/07/06	8.3	64.38	0	0.00	64.20	8.3	9,259	0.09%
2018/07/05	10	66.42	2	63.70	63.70	8	9,486	0.08%
2018/07/04	7	67.29	18	67.43	67.70	-11	9,449	-0.12%
2018/07/03	1	65.60	0	0.00	65.00	1	9,552	0.01%
2018/07/02	26	67.15	20	67.50	66.30	6	9,586	0.06%
2018/06/28	0	0.00	2	66.10	65.30	-2	9,593	-0.02%
2018/06/27	10	68.35	5	68.60	68.20	5	9,591	0.05%
2018/06/26	2	67.30	5	68.00	68.00	-3	9,593	-0.03%
2018/06/25	7	68.24	2	68.40	67.90	5	9,618	0.05%
2018/06/22	9	68.24	2	68.95	67.50	7	9,587	0.07%
2018/06/21	5	74.40	4	72.05	71.60	1	9,489	0.01%
2018/06/20	10	74.00	0	0.00	73.60	10	9,533	0.10%
2018/06/19	6	74.55	6	76.40	76.50	0	9,505	0.00%
2018/06/15	7	74.93	0	0.00	73.90	7	9,390	0.07%
2018/06/12	4	76.80	35	76.65	77.20	-31	9,510	-0.33%
2018/06/11	2	77.90	11	77.85	77.50	-9	9,498	-0.09%
2018/06/08	15	75.35	1	75.90	74.50	14	9,390	0.15%
2018/06/07	13	74.78	0	0.00	74.30	13	9,394	0.14%
2018/06/06	6	76.47	1	77.30	76.40	5	9,451	0.05%
2018/06/05	6	78.50	1	76.40	76.20	5	9,464	0.05%
2018/06/04	7	79.49	0	0.00	78.80	7	9,714	0.07%
2018/06/01	2	80.40	3	80.17	79.90	-1	9,873	-0.01%
2018/05/31	7	81.10	8	79.63	79.10	-1	9,878	-0.01%
2018/05/30	1	78.40	1	79.20	78.60	0	9,870	0.00%
2018/05/28	23	82.28	1	81.30	82.20	22	9,801	0.22%
2018/05/25	1	83.80	17	83.98	83.50	-16	9,755	-0.16%
2018/05/24	7	87.50	1	85.40	86.40	6	9,690	0.06%
2018/05/23	3	89.00	3	87.83	87.50	0	9,635	0.00%
2018/05/22	0	0.00	1	88.40	88.80	-1	9,591	-0.01%
2018/05/21	8	87.65	3	87.83	86.30	5	9,635	0.05%
2018/05/18	2	85.10	16	84.68	85.20	-14	9,483	-0.15%
2018/05/17	20	78.09	14	78.32	80.60	6	9,237	0.06%
2018/05/16	10	80.37	21	80.54	75.60	-11	9,016	-0.12%
2018/05/15	3	78.23	3	78.13	79.10	0	8,824	0.00%
2018/05/14	35	77.54	35	77.11	77.50	0	8,869	0.00%
2018/05/11	35	75.90	152	75.04	75.90	-117	8,772	-1.33%	大賣/鉅額交易
2018/05/10	6	76.33	14	75.55	76.00	-8	8,738	-0.09%
2018/05/09	1	72.40	2	71.65	71.90	-1	8,561	-0.01%
2018/05/07	0	0.00	11	70.45	71.60	-11	8,561	-0.13%
2018/05/04	1	68.00	3	68.67	69.30	-2	8,656	-0.02%
2018/05/02	0	0.00	2	66.00	64.70	-2	8,727	-0.02%
2018/04/26	3	63.60	0	0.00	63.50	3	9,209	0.03%
2018/04/25	2	64.50	0	0.00	64.50	2	9,162	0.02%
2018/04/19	1	67.10	0	0.00	67.10	1	9,236	0.01%
2018/04/17	4	65.58	6	67.00	65.80	-2	9,534	-0.02%
2018/04/16	8	67.09	6	67.15	66.70	2	9,561	0.02%
2018/04/13	3	71.50	2	69.30	69.50	1	9,646	0.01%
2018/04/12	31	72.47	30	72.00	71.20	1	9,783	0.01%
2018/04/11	1	72.50	8	71.66	73.20	-7	9,756	-0.07%
2018/04/09	2	69.80	9	71.51	70.00	-7	9,651	-0.07%
2018/04/03	1	69.90	4	68.85	68.50	-3	9,496	-0.03%
2018/04/02	7	68.17	7	68.26	67.70	0	9,481	0.00%
2018/03/30	1	66.10	1	66.60	66.10	0	9,371	0.00%
2018/03/29	1	68.10	1	68.30	67.90	0	9,346	0.00%
2018/03/28	3	66.90	5	68.30	66.80	-2	9,330	-0.02%
2018/03/27	12	67.68	11	68.45	67.60	1	9,274	0.01%
2018/03/26	3	66.80	1	66.60	67.30	2	9,309	0.02%
2018/03/23	0	0.00	5.6	66.91	66.60	-5.6	9,455	-0.06%
2018/03/22	12	66.41	0	0.00	66.00	12	9,397	0.13%
2018/03/21	1	66.80	6	66.90	66.70	-5	9,471	-0.05%
2018/03/20	74	67.45	74	66.50	67.20	0	9,688	0.00%
2018/03/19	72	68.39	73	67.20	66.90	-1	9,804	-0.01%
2018/03/16	77	66.80	80	67.68	69.10	-3	9,671	-0.03%
2018/03/15	73	67.98	80	67.64	67.70	-7	9,560	-0.07%
2018/03/14	76	66.90	75	66.46	66.30	1	9,556	0.01%
2018/03/13	81	66.28	82	67.06	66.30	-1	9,590	-0.01%
2018/03/12	101	67.28	89	66.75	66.60	12	9,519	0.13%	大買/
2018/03/09	81	69.98	72	69.66	69.40	9	9,414	0.10%
2018/03/08	169	74.71	184	72.85	72.40	-15	9,334	-0.16%	大買/大賣/
2018/03/07	70	71.69	59.1	72.06	72.70	10.9	8,991	0.12%
2018/03/06	70	69.41	70	70.60	69.30	0	8,905	0.00%
2018/03/05	82	70.40	87	69.19	69.90	-5	8,961	-0.06%
2018/03/02	78	68.49	101	68.94	68.10	-23	8,984	-0.26%	大賣/
2018/03/01	6	68.42	15.3	69.23	70.80	-9.3	9,006	-0.10%
2018/02/27	41	70.75	0	0.00	70.30	41	8,924	0.46%
2018/02/26	69	72.67	102	73.34	72.60	-33	8,835	-0.37%	大賣/
2018/02/23	82	73.90	74	72.51	72.10	8	8,758	0.09%
2018/02/22	70	73.29	47	72.25	72.50	23	8,743	0.26%
2018/02/21	2	72.50	16	71.75	74.10	-14	8,709	-0.16%
2018/02/12	2	67.60	1	67.90	67.40	1	8,591	0.01%
2018/02/09	8	67.30	9	67.59	66.30	-1	8,509	-0.01%
2018/02/08	0	0.00	1	67.40	67.00	-1	8,355	-0.01%
2018/02/07	13	67.95	8	67.91	66.00	5	8,327	0.06%
2018/02/06	90	65.51	88	65.19	64.70	2	8,225	0.02%
2018/02/05	64	70.03	12	69.63	69.00	52	8,162	0.64%
2018/02/02	9	73.57	8	73.66	74.40	1	8,218	0.01%
2018/02/01	3	74.03	4	72.60	71.70	-1	8,375	-0.01%
2018/01/31	16	73.34	18	72.26	72.70	-2	8,392	-0.02%
2018/01/30	5	72.72	0	0.00	74.20	5	8,342	0.06%
2018/01/29	79	72.06	82	74.35	75.00	-3	8,311	-0.04%
2018/01/26	7	70.81	3	70.77	70.40	4	8,146	0.05%
2018/01/25	108	72.39	3	72.43	72.80	105	8,089	1.30%	大買/鉅額交易
2018/01/24	2	71.00	6	72.43	70.30	-4	8,017	-0.05%
2018/01/23	5	66.88	4	68.68	67.00	1	7,896	0.01%
2018/01/22	64	66.16	63	67.18	67.30	1	7,883	0.01%
2018/01/19	4	65.20	4	64.70	65.00	0	7,927	0.00%
2018/01/16	1	63.80	0	0.00	63.00	1	8,226	0.01%
2018/01/15	1	63.90	1	63.20	63.30	0	8,247	0.00%
2018/01/12	16	65.95	15	65.72	65.60	1	8,190	0.01%
2018/01/11	11	64.74	14	65.30	68.00	-3	8,023	-0.04%
2018/01/10	4	62.43	4	61.88	61.90	0	7,768	0.00%
2018/01/09	1	61.60	0	0.00	61.50	1	7,634	0.01%
2018/01/08	0	0.00	3	60.10	61.00	-3	7,466	-0.04%
2018/01/05	3	58.30	3	58.77	58.20	0	7,233	0.00%
2018/01/04	22	58.00	24	58.10	59.20	-2	7,106	-0.03%