技嘉 (2376)-富邦-羅東券商分點個股進出

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
1774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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	12	288.96	8.1	290.98	286.00	3.9	20,066	0.02%
2024/05/02	15.2	287.87	6	288.75	288.50	9.2	20,359	0.05%
2024/04/30	1	300.00	4.3	299.82	299.00	-3.2	20,433	-0.02%
2024/04/29	0	300.53	1.1	300.98	301.00	-1	20,774	0.00%
2024/04/26	12	298.29	15	297.07	295.50	-3	21,500	-0.01%
2024/04/25	11.5	291.11	8	291.19	290.50	3.5	21,841	0.02%
2024/04/24	7	295.43	18.6	296.95	299.50	-11.6	21,890	-0.05%
2024/04/23	7.4	283.97	4	281.88	281.00	3.4	21,915	0.02%
2024/04/22	10.4	285.53	6.3	283.79	282.50	4.1	21,890	0.02%
2024/04/19	16.6	294.56	5.4	294.81	292.50	11.2	21,857	0.05%
2024/04/18	7.5	302.77	9	304.78	302.00	-1.6	21,884	-0.01%
2024/04/17	6.1	302.63	4.1	308.04	308.00	2	22,149	0.01%
2024/04/16	21.3	302.17	12	301.96	302.00	9.3	22,111	0.04%
2024/04/15	15.7	305.04	31	310.74	302.00	-15.3	22,218	-0.07%
2024/04/12	10.1	320.11	4.3	322.64	318.00	5.8	22,071	0.03%
2024/04/11	6.2	320.00	5.1	321.81	320.50	1.2	22,015	0.01%
2024/04/10	33.1	336.29	13	332.92	320.00	20.1	21,964	0.09%
2024/04/09	8.1	339.16	8.1	338.61	335.00	0	21,664	0.00%
2024/04/08	5.1	330.93	22.9	331.41	340.00	-17.8	21,721	-0.08%
2024/04/03	13	316.46	8.4	317.34	317.50	4.6	21,494	0.02%
2024/04/02	7.1	316.13	9	314.94	317.00	-1.9	21,370	-0.01%
2024/04/01	2	318.00	9.3	318.09	318.50	-7.3	21,222	-0.03%
2024/03/29	11.6	318.63	20	317.78	316.00	-8.4	21,146	-0.04%
2024/03/28	11.1	310.81	16	311.28	313.00	-4.9	20,885	-0.02%
2024/03/27	7	305.29	9	307.17	310.00	-2	20,888	-0.01%
2024/03/26	13.2	306.03	41	305.06	304.50	-27.8	20,952	-0.13%
2024/03/25	20.5	307.33	11.1	307.79	306.00	9.4	20,978	0.04%
2024/03/22	90.9	301.44	21.2	301.30	303.00	69.7	21,011	0.33%
2024/03/21	18.1	293.14	12	291.46	291.00	6.1	20,568	0.03%
2024/03/20	24.2	300.96	22.1	300.87	295.00	2.2	20,540	0.01%
2024/03/19	6.2	307.40	15	307.47	305.00	-8.8	20,591	-0.04%
2024/03/18	26	307.04	12	307.63	310.50	14	20,605	0.07%
2024/03/15	14.3	314.18	7.2	314.32	313.00	7.1	20,670	0.03%
2024/03/14	16.2	320.41	13	319.92	317.50	3.2	20,584	0.02%
2024/03/13	57.6	334.69	22	330.36	328.00	35.5	20,968	0.17%
2024/03/12	17	359.53	10.2	358.90	355.00	6.8	20,947	0.03%
2024/03/11	15.1	362.05	12	368.21	360.00	3.1	21,071	0.01%
2024/03/08	19.2	363.75	22.2	365.41	358.00	-3	20,879	-0.01%
2024/03/07	23.1	361.43	14.2	362.77	359.00	9	20,680	0.04%
2024/03/06	6	362.09	6.1	363.83	362.50	-0.1	20,673	0.00%
2024/03/05	20.1	360.63	16.8	362.57	361.50	3.3	20,875	0.02%
2024/03/04	43.6	366.28	28.3	366.00	354.50	15.3	20,978	0.07%
2024/03/01	23.3	355.17	40.1	356.91	361.00	-16.8	20,553	-0.08%
2024/02/29	17.5	340.29	20	341.48	345.00	-2.5	20,268	-0.01%
2024/02/27	23	332.85	25.3	331.48	334.00	-2.3	20,072	-0.01%
2024/02/26	22	336.09	11.1	335.71	335.00	10.9	20,034	0.05%
2024/02/23	25.1	348.90	32.8	351.80	342.50	-7.7	20,105	-0.04%
2024/02/22	32	351.98	14	358.45	347.00	18	20,284	0.09%
2024/02/21	15.2	348.38	6.5	350.70	347.50	8.7	19,874	0.04%
2024/02/20	32.5	357.06	10	356.10	357.00	22.5	19,790	0.11%
2024/02/19	20.6	365.36	11	370.91	366.50	9.6	19,592	0.05%
2024/02/16	26.4	379.77	26.2	379.36	381.00	0.2	19,637	0.00%
2024/02/15	9.5	363.65	20.3	369.97	370.50	-10.8	19,260	-0.06%
2024/02/05	10.8	339.39	17.4	339.39	337.00	-6.6	18,948	-0.03%
2024/02/02	16.5	332.36	27.1	333.58	333.00	-10.7	18,947	-0.06%
2024/02/01	11.7	308.88	13	309.15	313.50	-1.3	18,987	-0.01%
2024/01/31	14	305.73	13	305.62	309.00	1	19,098	0.01%
2024/01/30	22.4	303.84	37.6	304.67	305.00	-15.2	19,085	-0.08%
2024/01/29	17.1	292.03	27	291.41	295.00	-9.9	19,111	-0.05%
2024/01/26	27.1	286.44	16	287.69	284.00	11.1	19,311	0.06%
2024/01/25	15	293.47	14	293.68	292.00	1	19,532	0.01%
2024/01/24	9	293.28	13	294.23	293.50	-4	19,400	-0.02%
2024/01/23	14	292.50	19.2	292.80	291.00	-5.2	19,559	-0.03%
2024/01/22	12.2	291.24	40.4	291.64	297.50	-28.2	19,345	-0.15%
2024/01/19	7	264.30	28.4	266.81	270.50	-21.3	18,793	-0.11%
2024/01/18	6	253.42	4	255.36	256.00	2	18,715	0.01%
2024/01/17	8	263.37	6	260.00	257.00	2	18,829	0.01%
2024/01/16	8	261.38	10.2	261.70	261.50	-2.2	18,890	-0.01%
2024/01/15	10.2	261.70	4	262.50	260.50	6.2	19,056	0.03%
2024/01/12	13	262.23	20.1	262.82	262.00	-7.1	19,319	-0.04%
2024/01/11	19	256.58	44.2	257.36	263.00	-25.2	19,423	-0.13%
2024/01/10	12	247.71	7	249.00	247.50	5	19,718	0.03%
2024/01/09	5	252.00	26	252.83	252.00	-21	19,960	-0.11%
2024/01/08	5.1	244.28	3	245.67	241.50	2.1	19,988	0.01%
2024/01/05	33.2	244.14	7	246.43	243.00	26.2	20,430	0.13%
2024/01/04	6	249.00	4	248.38	247.00	2	20,781	0.01%
2024/01/03	14	248.68	7	250.57	247.50	7	21,367	0.03%
2024/01/02	24	256.77	13	254.88	255.00	11	21,383	0.05%
2023/12/29	7.2	267.13	10	267.35	266.00	-2.8	21,203	-0.01%
2023/12/28	5.1	265.40	5	265.90	265.50	0.1	21,225	0.00%
2023/12/27	2	264.50	2	265.00	264.00	0	21,380	0.00%
2023/12/26	5.2	262.39	3	263.00	264.00	2.2	21,804	0.01%
2023/12/25	2	263.00	2	261.25	263.50	0	22,253	0.00%
2023/12/22	14	261.96	12	262.17	259.00	2	22,547	0.01%
2023/12/21	14	258.21	12	262.17	262.00	2	22,777	0.01%
2023/12/20	8	262.38	15	261.77	261.50	-7	23,024	-0.03%
2023/12/19	11	258.64	18	258.31	260.00	-7	23,341	-0.03%
2023/12/18	6	254.58	13	256.69	255.50	-7	23,623	-0.03%
2023/12/15	15	256.36	10.2	256.52	254.00	4.8	24,052	0.02%
2023/12/14	46	256.83	49	257.74	257.50	-3	24,102	-0.01%
2023/12/13	15	252.77	8	253.24	250.00	7	24,239	0.03%
2023/12/12	9	252.22	10.1	254.40	250.50	-1.1	24,357	0.00%
2023/12/11	33.1	254.20	28.2	254.77	251.50	4.9	24,544	0.02%
2023/12/08	35	264.04	62.1	261.87	258.50	-27.1	24,567	-0.11%
2023/12/07	57.1	254.67	30.8	248.81	259.50	26.3	24,442	0.11%
2023/12/06	29.1	241.18	55.1	240.79	243.50	-26	24,601	-0.11%
2023/12/05	36.1	230.47	12	231.46	228.50	24.1	24,768	0.10%
2023/12/04	21	242.71	13	242.38	236.00	8	25,017	0.03%
2023/12/01	17	245.44	19.3	246.56	246.00	-2.3	25,087	-0.01%
2023/11/30	31	248.05	33.1	246.34	250.00	-2.1	25,309	-0.01%
2023/11/29	18.1	243.61	24.1	241.74	243.50	-6	25,290	-0.02%
2023/11/28	10	232.15	27	234.41	235.00	-17	25,443	-0.07%
2023/11/27	9	229.22	15	231.83	230.00	-6	26,463	-0.02%
2023/11/24	9	232.89	8	234.75	232.00	1	26,978	0.00%
2023/11/22	29.1	235.43	17	234.85	233.50	12.1	27,809	0.04%
2023/11/21	33	242.38	43.1	240.70	244.00	-10.1	27,996	-0.04%
2023/11/20	16	232.03	17	231.82	233.00	-1	28,514	0.00%
2023/11/17	18.1	231.61	14	232.96	230.50	4.1	28,784	0.01%
2023/11/16	29	230.60	44	231.95	233.00	-15	29,414	-0.05%
2023/11/15	12	234.54	60	230.66	228.50	-48	29,340	-0.16%
2023/11/14	7	227.64	7	228.79	229.50	0	29,350	0.00%
2023/11/13	13.2	227.04	5	231.70	225.50	8.2	29,605	0.03%
2023/11/10	15.1	225.55	18	227.31	230.50	-2.9	29,695	-0.01%
2023/11/09	39.1	230.32	40	230.39	231.00	-1	29,822	0.00%
2023/11/08	31	226.98	43.2	224.23	224.50	-12.2	29,683	-0.04%
2023/11/07	19	217.05	19	219.27	220.50	0	29,783	0.00%
2023/11/06	52.1	218.27	30	217.17	220.00	22.1	30,121	0.07%
2023/11/03	48	224.83	20	224.60	220.50	28	30,274	0.09%
2023/11/02	63	227.18	23	232.70	226.50	40	30,540	0.13%
2023/11/01	21	218.05	17	218.79	221.00	4	30,490	0.01%
2023/10/31	16.2	227.77	26	223.50	217.50	-9.8	30,708	-0.03%
2023/10/30	8	234.44	11	234.73	232.50	-3	30,679	-0.01%
2023/10/27	11	235.45	12	236.13	235.50	-1	30,856	0.00%
2023/10/26	23.2	233.25	15	233.20	232.00	8.2	31,051	0.03%
2023/10/25	17	245.62	12	246.58	245.50	5	31,115	0.02%
2023/10/24	16	241.68	15	243.53	247.00	1	31,257	0.00%
2023/10/23	27	245.28	26	241.15	239.00	1	31,608	0.00%
2023/10/20	24	238.17	25.2	238.32	241.50	-1.2	32,203	0.00%
2023/10/19	13.1	243.57	13	243.50	243.00	0.1	32,573	0.00%
2023/10/18	19.2	250.25	22	250.82	246.00	-2.8	33,002	-0.01%
2023/10/17	23	264.22	16	266.22	261.50	7	32,569	0.02%
2023/10/16	12	268.29	6	266.50	265.50	6	32,685	0.02%
2023/10/13	38.5	272.77	11	272.50	271.00	27.5	33,080	0.08%
2023/10/12	8	284.25	16.9	284.95	284.50	-8.9	32,909	-0.03%
2023/10/11	29.2	286.42	14	284.18	274.00	15.2	33,130	0.05%
2023/10/06	3	292.17	5	291.80	289.50	-2	33,267	-0.01%
2023/10/05	15.1	286.54	11.1	287.85	288.00	3.9	33,634	0.01%
2023/10/04	13.1	286.34	22.3	285.40	287.50	-9.2	33,823	-0.03%
2023/10/03	20.1	290.08	20.3	291.05	290.00	-0.2	34,036	0.00%
2023/10/02	10.2	292.50	12.3	293.84	290.00	-2.1	34,069	-0.01%
2023/09/28	26.9	287.09	19.1	284.61	281.50	7.8	33,874	0.02%
2023/09/27	15.2	278.90	21	281.57	284.50	-5.8	33,745	-0.02%
2023/09/26	8.2	280.01	32.2	279.02	275.50	-24	33,843	-0.07%
2023/09/25	46.1	274.64	18.1	274.83	274.50	28	33,822	0.08%
2023/09/22	29.5	271.43	54.4	274.90	279.00	-24.9	33,668	-0.07%
2023/09/21	33.1	262.15	23	265.87	268.50	10.1	33,359	0.03%
2023/09/20	11	262.64	35.2	263.26	263.50	-24.2	33,008	-0.07%
2023/09/19	13.1	256.00	6.2	260.06	253.50	6.9	32,760	0.02%
2023/09/18	38.7	260.28	24.3	260.89	260.00	14.4	32,765	0.04%
2023/09/15	36	274.85	37.2	274.15	271.50	-1.2	32,493	0.00%
2023/09/14	23.3	277.93	19	278.82	278.00	4.3	32,446	0.01%
2023/09/13	22	269.09	13.1	269.17	267.50	8.9	32,186	0.03%
2023/09/12	31.3	273.40	25	276.24	270.50	6.2	32,289	0.02%
2023/09/11	65.6	294.05	30.2	292.52	279.50	35.5	32,135	0.11%
2023/09/08	32.4	314.37	27.1	312.25	307.50	5.3	31,678	0.02%
2023/09/07	9.1	306.47	12	310.81	314.50	-3	31,645	-0.01%
2023/09/06	19.1	310.32	12	309.21	306.50	7.1	31,971	0.02%
2023/09/05	30.6	310.45	9	310.83	311.00	21.6	32,151	0.07%
2023/09/04	20.6	319.34	7	321.29	316.00	13.6	31,990	0.04%
2023/09/01	25.6	331.30	4	332.60	323.00	21.6	32,027	0.07%
2023/08/31	31.2	345.43	17	346.41	341.00	14.1	31,778	0.04%
2023/08/30	12.1	362.11	17.1	365.65	354.00	-5	31,011	-0.02%
2023/08/29	14.2	351.41	18.4	353.67	354.00	-4.2	31,023	-0.01%
2023/08/28	13	341.04	15	346.37	345.00	-2	30,750	-0.01%
2023/08/25	24.7	342.56	16	346.69	342.50	8.7	30,385	0.03%
2023/08/24	28.3	354.70	35.1	354.82	354.00	-6.8	30,075	-0.02%
2023/08/23	19.3	332.28	14	331.36	334.50	5.3	29,494	0.02%
2023/08/22	9	334.79	26.8	336.69	335.50	-17.8	30,070	-0.06%
2023/08/21	14.1	312.88	9	311.11	310.50	5.1	29,770	0.02%
2023/08/18	15.3	319.89	13.1	318.42	312.00	2.2	29,911	0.01%
2023/08/17	21.1	329.84	17.4	331.92	331.00	3.7	29,649	0.01%
2023/08/16	8	317.08	18.1	321.70	334.50	-10.1	29,316	-0.03%
2023/08/15	7	312.86	16.4	315.93	316.00	-9.4	29,189	-0.03%
2023/08/14	19.4	290.69	14.2	293.60	296.00	5.3	29,144	0.02%
2023/08/11	22.3	302.69	37	303.09	300.50	-14.7	29,103	-0.05%
2023/08/10	38.3	301.00	15	301.27	296.00	23.3	28,971	0.08%
2023/08/09	26.2	336.51	26	338.70	328.50	0.2	28,392	0.00%
2023/08/08	32.3	341.05	25.6	340.64	333.50	6.7	27,833	0.02%
2023/08/07	13	318.55	17.1	329.26	336.50	-4	27,317	-0.01%
2023/08/04	15.2	298.79	14.5	304.86	306.00	0.7	27,098	0.00%
2023/08/02	13.1	312.45	25	305.44	297.00	-11.9	26,783	-0.04%
2023/08/01	14.1	318.43	18.7	318.30	319.00	-4.6	26,423	-0.02%
2023/07/31	35.4	332.60	22.1	328.00	314.00	13.2	26,171	0.05%
2023/07/28	16.2	340.05	19	343.26	347.50	-2.8	25,871	-0.01%
2023/07/27	23.1	338.28	19.1	332.31	332.00	3.9	25,518	0.02%
2023/07/26	21.2	337.49	16.1	340.42	333.00	5.2	25,212	0.02%
2023/07/25	27.1	367.08	21.2	366.74	352.50	5.9	24,586	0.02%
2023/07/24	31.2	331.68	90	335.68	354.50	-58.9	23,766	-0.25%
2023/07/21	43	317.29	50.2	321.21	322.50	-7.2	23,010	-0.03%
2023/07/20	11	301.36	13.1	305.07	305.00	-2.1	22,300	-0.01%
2023/07/19	33.1	309.36	20.6	302.73	298.50	12.5	22,068	0.06%
2023/07/18	27.8	302.37	30.2	303.60	312.50	-2.5	21,625	-0.01%
2023/07/17	23.6	294.67	37.6	297.84	293.50	-14	20,944	-0.07%
2023/07/14	48.3	294.65	41.4	293.02	296.00	6.9	20,668	0.03%
2023/07/13	46.6	314.51	29	318.45	295.50	17.6	20,034	0.09%
2023/07/12	14	291.29	42	291.00	304.00	-28	19,203	-0.15%
2023/07/11	27	277.09	21	277.00	276.50	6	18,647	0.03%
2023/07/10	22	273.94	24.2	272.18	273.50	-2.2	18,304	-0.01%
2023/07/07	12	262.33	10	259.67	261.00	2	17,909	0.01%
2023/07/06	14	266.74	11	263.09	264.00	3	17,667	0.02%
2023/07/05	23.1	262.14	17.2	264.99	265.00	6	17,349	0.03%
2023/07/04	8.1	256.62	23.2	260.44	272.50	-15.1	16,996	-0.09%
2023/07/03	19	249.84	20.8	250.42	248.00	-1.7	16,641	-0.01%
2023/06/30	5.1	234.64	7	237.20	243.50	-1.9	16,329	-0.01%
2023/06/29	13.1	230.97	12	230.08	233.00	1.1	16,120	0.01%
2023/06/28	9	234.38	7	230.71	227.00	2	15,875	0.01%
2023/06/27	6.3	238.54	11	234.73	233.00	-4.7	15,635	-0.03%
2023/06/26	30.3	249.30	18	245.50	243.50	12.3	15,298	0.08%
2023/06/21	11.1	256.90	11	258.32	260.00	0.1	15,061	0.00%
2023/06/20	12	252.96	16.1	256.22	256.00	-4.1	14,909	-0.03%
2023/06/19	25	251.62	9	252.28	252.50	16	14,742	0.11%
2023/06/16	18	254.25	22.1	255.82	254.50	-4.1	14,558	-0.03%
2023/06/15	21	247.07	19	247.03	246.00	2	14,123	0.01%
2023/06/14	5	243.10	6.9	242.15	242.50	-1.9	13,790	-0.01%
2023/06/13	19.8	245.91	9	244.27	245.00	10.8	13,545	0.08%
2023/06/12	33.5	248.87	26	248.25	243.00	7.5	13,144	0.06%
2023/06/09	17.5	232.45	20.1	237.06	240.50	-2.7	12,421	-0.02%
2023/06/08	8.3	220.38	6.5	220.31	219.00	1.8	11,937	0.02%
2023/06/07	14.4	216.72	18	218.44	224.50	-3.6	11,744	-0.03%
2023/06/06	9.1	211.08	5	209.31	209.00	4.1	11,416	0.04%
2023/06/05	7.1	205.33	11.1	207.65	211.50	-4	11,220	-0.04%
2023/06/02	9	199.11	15.4	201.53	203.00	-6.4	10,857	-0.06%
2023/06/01	3	187.33	3	188.50	190.50	0	10,204	0.00%
2023/05/31	5.1	185.20	8	186.44	186.50	-3	9,895	-0.03%
2023/05/30	8.1	183.55	6	184.58	184.50	2.1	9,695	0.02%
2023/05/29	22.1	184.20	10	183.30	186.00	12	9,462	0.13%
2023/05/26	21	188.42	18	186.25	185.00	3	9,012	0.03%
2023/05/25	4	178.63	10	181.00	180.00	-6	8,182	-0.07%
2023/05/24	7	163.36	11	164.18	165.00	-4	7,686	-0.05%
2023/05/23	2	160.50	2.4	161.53	160.00	-0.4	7,391	0.00%
2023/05/22	4	161.63	3	162.17	161.50	1	7,261	0.01%
2023/05/19	9.1	161.89	12	161.17	164.00	-2.9	7,143	-0.04%
2023/05/18	9	156.27	28.1	155.72	159.50	-19	6,904	-0.28%
2023/05/17	2	147.25	25.1	149.80	149.50	-23.1	6,508	-0.35%
2023/05/16	3	141.33	6	143.83	144.50	-3	6,089	-0.05%
2023/05/15	1	137.99	0	0.00	135.50	1	5,715	0.02%
2023/05/12	1	139.50	0.1	140.50	139.00	1	5,663	0.02%
2023/05/11	2	139.75	3	140.83	141.00	-1	5,621	-0.02%
2023/05/10	4.1	137.16	10	139.80	139.50	-5.9	5,636	-0.10%
2023/05/09	3.2	138.13	15.7	138.83	139.00	-12.6	5,615	-0.22%
2023/05/08	3.1	135.98	0	0.00	135.00	3.1	5,574	0.06%
2023/05/05	1	137.00	6	136.83	137.00	-5	5,671	-0.09%
2023/05/04	0	0.00	10	136.05	136.00	-10	5,687	-0.18%
2023/05/03	3	133.67	5	134.70	132.50	-2	5,678	-0.04%
2023/05/02	0	0.00	9	134.33	135.00	-9	5,777	-0.16%
2023/04/27	0	0.00	1	132.00	131.50	-1	5,916	-0.02%
2023/04/26	1	128.50	0	0.00	129.00	1	5,943	0.02%
2023/04/25	10	134.65	1	129.00	129.00	9	5,983	0.15%
2023/04/24	0	0.00	1	134.00	135.00	-1	5,966	-0.02%
2023/04/21	1	134.00	1	135.00	132.00	0	6,020	0.00%
2023/04/20	2	133.75	1	134.50	134.00	1	6,069	0.02%
2023/04/19	0	0.00	1	135.50	134.50	-1	6,132	-0.02%
2023/04/18	1	134.50	3	135.67	135.50	-2	6,115	-0.03%
2023/04/17	0	0.00	3	135.67	135.00	-3	6,169	-0.05%
2023/04/14	1	133.50	8	134.75	134.50	-7	6,224	-0.11%
2023/04/13	1	133.50	3	131.83	132.00	-2	6,302	-0.03%
2023/04/12	0	0.00	1	136.00	136.50	-1	6,266	-0.02%
2023/04/11	0	0.00	2	136.00	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	0.2	134.50	136.50	-0.2	6,250	0.00%
2023/04/07	1	134.00	0	0.00	134.00	1	6,227	0.02%
2023/04/06	1	133.00	4.3	135.52	138.00	-3.3	6,239	-0.05%
2023/03/31	1.4	133.29	5	133.10	133.50	-3.6	6,146	-0.06%
2023/03/30	5	133.30	5.1	132.91	133.00	-0.1	6,240	0.00%
2023/03/29	1	128.00	1	129.50	130.00	0	6,253	0.00%
2023/03/28	1	127.00	5	127.20	128.00	-4	6,421	-0.06%
2023/03/27	1	129.50	4	128.13	128.00	-3	6,570	-0.05%
2023/03/24	3	128.17	8	128.00	129.00	-5	6,994	-0.07%
2023/03/23	1	122.50	3.1	124.61	126.00	-2.1	7,530	-0.03%
2023/03/22	0	0.00	7	122.64	123.50	-7	7,667	-0.09%
2023/03/21	2	120.00	0	0.00	120.00	2	7,596	0.03%
2023/03/20	1	118.00	1	120.00	120.00	0	7,621	0.00%
2023/03/17	6	117.75	3	119.67	118.50	3	7,610	0.04%
2023/03/16	1.1	120.02	6	120.08	119.50	-5	7,638	-0.06%
2023/03/15	4.1	119.00	8	120.50	119.00	-4	7,704	-0.05%
2023/03/14	2	116.50	2	117.50	117.50	0	7,723	0.00%
2023/03/13	3	118.50	1	118.50	118.50	2	7,758	0.03%
2023/03/10	0.2	119.00	12	119.42	120.00	-11.8	7,731	-0.15%
2023/03/09	1	119.00	4	120.63	119.00	-3	7,803	-0.04%
2023/03/08	7	116.50	1	117.00	117.00	6	7,802	0.08%
2023/03/07	1	119.00	0	0.00	119.50	1	7,775	0.01%
2023/03/06	2	118.75	0	0.00	118.50	2	7,823	0.03%
2023/03/03	1	120.00	1	119.50	119.00	0	8,044	0.00%
2023/03/01	3	117.83	2	120.00	120.50	1	8,133	0.01%
2023/02/24	2	120.75	4	122.88	119.00	-2	8,196	-0.02%
2023/02/23	1	120.50	8	121.06	120.50	-7	8,349	-0.08%
2023/02/22	1	115.50	0	0.00	117.50	1	8,626	0.01%
2023/02/21	2	115.75	0	0.00	116.50	2	8,830	0.02%
2023/02/20	5	116.70	1	116.50	116.50	4	9,029	0.04%
2023/02/17	7	117.86	0	0.00	117.50	7	9,090	0.08%
2023/02/16	0	0.00	9	120.50	121.00	-9	9,203	-0.10%
2023/02/15	3	119.50	2	119.00	119.00	1	9,259	0.01%
2023/02/13	3	117.67	2	117.50	117.50	1	9,392	0.01%
2023/02/10	1	117.50	1	117.00	117.00	0	9,518	0.00%
2023/02/09	2	117.50	0	0.00	117.00	2	9,760	0.02%
2023/02/08	5	120.90	4	121.13	120.00	1	9,879	0.01%
2023/02/07	0	0.00	8.4	118.92	119.50	-8.4	9,880	-0.09%
2023/02/06	1	113.50	3.1	115.68	116.00	-2.1	9,766	-0.02%
2023/02/03	9	115.06	1	115.00	114.50	8	9,695	0.08%
2023/02/02	4	117.50	1	117.50	118.00	3	9,613	0.03%
2023/02/01	2	116.50	3	117.17	117.00	-1	9,610	-0.01%
2023/01/31	4	118.99	2	118.55	115.50	2	9,642	0.02%
2023/01/30	1.1	119.27	2.7	119.16	119.50	-1.6	9,570	-0.02%
2023/01/17	2	114.00	4	114.13	114.00	-2	9,451	-0.02%
2023/01/16	1	114.00	2.1	113.76	113.50	-1.1	9,558	-0.01%
2023/01/13	1	114.50	1	114.00	114.00	0	9,583	0.00%
2023/01/12	1	114.00	2	114.00	114.00	-1	9,710	-0.01%
2023/01/11	1	114.50	3.2	113.98	114.50	-2.2	10,011	-0.02%
2023/01/10	2	113.00	6.1	114.41	114.50	-4.1	10,444	-0.04%
2023/01/09	9	113.11	6.2	113.63	113.50	2.8	10,464	0.03%
2023/01/06	1	111.00	4	112.25	112.00	-3	10,450	-0.03%
2023/01/05	3	111.50	2	112.25	110.50	1	10,448	0.01%
2023/01/04	1	110.02	11	111.50	112.00	-10	10,370	-0.10%
2023/01/03	1	105.00	12.7	109.47	111.00	-11.7	10,354	-0.11%
2022/12/30	3	108.33	43	106.55	106.50	-40	10,334	-0.39%
2022/12/29	2	105.25	5.2	107.19	107.50	-3.2	10,358	-0.03%
2022/12/28	1	105.50	1	105.50	105.50	0	10,389	0.00%
2022/12/27	45	105.78	2	106.00	106.00	43	10,486	0.41%
2022/12/26	16	106.94	10.2	105.88	105.00	5.8	10,496	0.06%
2022/12/23	1	104.00	2	105.25	106.50	-1	10,489	-0.01%
2022/12/22	20	105.50	22.2	103.88	105.00	-2.2	10,577	-0.02%
2022/12/21	14.1	101.36	12	101.42	101.00	2.1	10,486	0.02%
2022/12/20	8	103.25	3	101.17	100.00	5	10,440	0.05%
2022/12/19	6	103.92	3	104.33	103.00	3	10,318	0.03%
2022/12/16	10.2	108.25	4	109.38	107.00	6.2	10,187	0.06%
2022/12/15	23	115.28	27	114.94	114.00	-4	9,893	-0.04%
2022/12/14	5.1	107.00	9	106.78	107.00	-3.9	9,425	-0.04%
2022/12/13	4	103.50	4	103.13	102.50	0	9,380	0.00%
2022/12/09	2	102.00	0	0.00	102.50	2	9,695	0.02%
2022/12/08	4	102.63	3	103.67	102.50	1	9,983	0.01%
2022/12/07	1	101.50	2	100.50	101.00	-1	10,046	-0.01%
2022/12/06	4.1	104.05	0.6	103.50	103.50	3.6	10,246	0.03%
2022/12/05	6	109.67	1	108.00	108.00	5	10,310	0.05%
2022/12/02	2	111.25	1	111.00	111.00	1	10,365	0.01%
2022/12/01	2.1	110.78	9	111.28	112.50	-7	10,376	-0.07%
2022/11/30	3.1	108.16	3	108.17	108.00	0.1	10,259	0.00%
2022/11/29	0	0.00	2	108.25	108.00	-2	10,182	-0.02%
2022/11/28	3	108.50	0	0.00	108.50	3	10,151	0.03%
2022/11/25	3	108.50	7	108.36	107.50	-4	10,102	-0.04%
2022/11/24	7.2	106.29	2	106.75	107.00	5.2	9,830	0.05%
2022/11/23	6	106.17	2	105.75	105.50	4	9,809	0.04%
2022/11/22	4	107.50	3.1	107.05	107.00	0.9	9,772	0.01%
2022/11/21	6.1	109.40	4	108.25	108.00	2.1	9,725	0.02%
2022/11/18	6	110.42	17	111.65	113.00	-11	9,512	-0.12%
2022/11/17	4	105.25	1.1	105.50	107.00	2.9	9,089	0.03%
2022/11/16	3.1	103.65	9.4	103.16	104.00	-6.3	8,886	-0.07%
2022/11/15	5.1	98.83	5	99.30	99.00	0.1	8,682	0.00%
2022/11/14	3.2	99.33	3	100.33	100.50	0.2	8,649	0.00%
2022/11/11	4	102.75	3	101.00	101.00	1	8,571	0.01%
2022/11/10	5	100.02	7.1	100.35	100.50	-2.1	8,519	-0.02%
2022/11/09	9	100.72	13	101.77	102.50	-4	8,495	-0.05%
2022/11/08	6.2	102.27	3	101.83	101.00	3.2	8,550	0.04%
2022/11/07	4	99.75	41	101.28	102.00	-37	8,528	-0.43%
2022/11/04	8.1	95.96	8	96.16	96.80	0.1	8,287	0.00%
2022/11/03	4	93.70	7.4	93.77	95.10	-3.4	8,107	-0.04%
2022/11/02	1	91.00	3	92.53	92.50	-2	7,989	-0.03%
2022/11/01	2	91.65	1	91.50	91.50	1	7,996	0.01%
2022/10/31	1	93.10	0	0.00	92.50	1	8,003	0.01%
2022/10/28	1	93.20	1	92.30	92.50	0	8,131	0.00%
2022/10/27	1	92.20	8.3	92.58	93.00	-7.3	8,161	-0.09%
2022/10/26	2	91.00	18	91.81	91.30	-16	8,133	-0.20%
2022/10/25	0	0.00	4	90.75	90.20	-4	8,121	-0.05%
2022/10/24	3	92.20	8	91.55	90.00	-5	8,135	-0.06%
2022/10/21	1	88.80	2	89.80	90.30	-1	8,075	-0.01%
2022/10/20	13	89.74	7	89.50	90.00	6	8,092	0.07%
2022/10/19	14	90.39	37	91.04	91.60	-23	8,056	-0.29%
2022/10/18	23	88.63	41	90.02	89.30	-18	7,844	-0.23%
2022/10/17	3.1	79.88	12	82.78	83.10	-9	7,549	-0.12%
2022/10/14	12	84.17	10	82.20	82.10	2	7,581	0.03%
2022/10/13	15	83.60	18	82.91	82.90	-3	7,723	-0.04%
2022/10/12	1.1	82.70	0	0.00	82.70	1.1	7,919	0.01%
2022/10/11	0	0.00	2	83.40	82.90	-2	7,973	-0.03%
2022/10/07	22	85.87	1	85.20	84.80	21	7,914	0.27%
2022/10/06	4	90.40	0	0.00	89.00	4	7,802	0.05%
2022/10/05	11	90.73	4	91.45	90.60	7	7,777	0.09%
2022/10/04	8	90.79	0	0.00	90.70	8	7,749	0.10%
2022/10/03	2	88.10	0	0.00	88.40	2	7,675	0.03%
2022/09/30	1	87.60	0	0.00	88.30	1	7,713	0.01%
2022/09/29	1.1	89.54	4	89.73	88.90	-2.9	7,691	-0.04%
2022/09/28	6	89.37	3	89.37	88.40	3	7,664	0.04%
2022/09/27	3	89.23	3	88.93	89.00	0	7,667	0.00%
2022/09/26	2	89.25	0	0.00	89.20	2	7,668	0.03%
2022/09/23	0	92.05	2	92.70	92.20	-2	7,904	-0.03%
2022/09/22	4	91.28	10	92.71	93.00	-6	7,956	-0.08%
2022/09/21	5.2	90.24	3	90.30	90.00	2.2	7,830	0.03%
2022/09/20	3	92.80	1	95.00	93.20	2	7,646	0.03%
2022/09/19	7	95.06	4	95.53	95.30	3	7,475	0.04%
2022/09/16	3	94.80	10	93.66	93.70	-7	7,292	-0.10%
2022/09/15	0	0.00	12.2	94.49	95.50	-12.2	7,172	-0.17%
2022/09/14	6	91.60	2	93.05	91.00	4	6,920	0.06%
2022/09/13	10.1	92.86	7.1	93.59	92.90	3	6,768	0.04%
2022/09/12	0.1	91.30	13.6	90.53	91.10	-13.5	6,573	-0.21%
2022/09/08	0.1	85.60	3.3	84.26	86.20	-3.3	6,484	-0.05%
2022/09/07	0.1	80.74	0	0.00	80.30	0.1	6,467	0.00%
2022/09/06	2.1	81.50	0	0.00	81.20	2.1	6,615	0.03%
2022/09/05	2	83.50	0	0.00	83.50	2	6,663	0.03%
2022/09/02	1	84.00	8.1	84.46	85.10	-7.1	6,708	-0.11%
2022/09/01	0	0.00	1	84.70	83.90	-1	6,762	-0.01%
2022/08/31	2	85.75	1	85.80	85.90	1	6,740	0.01%
2022/08/30	1	84.60	2	84.65	84.50	-1	6,789	-0.01%
2022/08/29	21.1	83.92	16	84.80	84.80	5.1	6,829	0.07%
2022/08/26	0	0.00	4.1	86.48	87.00	-4.1	6,799	-0.06%
2022/08/25	2	85.30	0	0.00	85.70	2	6,768	0.03%
2022/08/23	1	83.50	3	84.30	83.50	-2	6,791	-0.03%
2022/08/22	2	85.00	3	85.70	85.00	-1	6,893	-0.01%
2022/08/19	7	87.33	15	87.15	87.10	-8	6,903	-0.12%
2022/08/18	10	85.90	17.1	86.69	86.90	-7.1	6,890	-0.10%
2022/08/17	1.6	84.04	11	84.25	85.30	-9.4	6,838	-0.14%
2022/08/16	9.2	83.87	6	84.43	83.60	3.2	6,825	0.05%
2022/08/15	3	84.60	19.2	84.90	85.20	-16.2	6,797	-0.24%
2022/08/12	5.1	81.76	12	82.17	82.80	-6.9	6,669	-0.10%
2022/08/11	8	80.61	9	80.66	80.30	-1	6,549	-0.02%
2022/08/10	2	79.25	2	79.45	79.30	0	6,543	0.00%
2022/08/09	3.2	79.53	4	79.50	79.90	-0.8	6,553	-0.01%
2022/08/08	8	79.50	7	79.67	79.70	1	6,590	0.02%
2022/08/05	6	80.40	9	80.48	80.60	-3	6,588	-0.05%
2022/08/04	15.3	80.14	6	80.47	79.60	9.3	6,598	0.14%
2022/08/03	5.4	92.12	7	92.19	92.30	-1.6	6,507	-0.02%
2022/08/02	15.2	92.15	1.2	92.60	92.20	14	6,427	0.22%
2022/08/01	7	92.79	7	92.74	93.30	0	6,343	0.00%
2022/07/29	7	90.89	5	91.38	91.40	2	6,304	0.03%
2022/07/28	2	91.49	2	92.59	90.70	0	6,307	0.00%
2022/07/27	16	90.38	1	90.90	91.00	15	6,285	0.24%
2022/07/26	27	91.80	1	90.00	89.80	26	6,222	0.42%
2022/07/25	13	94.56	4	94.55	94.00	9	6,130	0.15%
2022/07/22	22.1	95.98	10	96.46	95.30	12.1	6,050	0.20%
2022/07/21	8	97.01	1.2	97.67	97.90	6.8	5,927	0.12%
2022/07/20	21.2	95.93	17.1	96.86	96.80	4.2	5,880	0.07%
2022/07/19	16.1	93.27	16	94.23	93.80	0.1	5,812	0.00%
2022/07/18	1	91.20	6	90.67	91.80	-5	5,674	-0.09%
2022/07/15	1.1	87.34	0	0.00	87.40	1.1	5,653	0.02%
2022/07/14	0	0.00	1	86.80	87.40	-1	5,744	-0.02%
2022/07/12	2	83.35	1	83.40	83.40	1	5,872	0.02%
2022/07/08	1	89.00	2	88.80	89.30	-1	5,914	-0.02%
2022/07/07	3	86.10	1	86.90	86.70	2	5,950	0.03%
2022/07/06	1	86.40	5	86.88	86.00	-4	6,044	-0.07%
2022/07/05	0	0.00	2.2	86.66	86.20	-2.2	6,044	-0.04%
2022/07/04	6	82.17	5	82.74	83.40	1	6,076	0.02%
2022/07/01	7	81.97	4	81.53	81.50	3	6,107	0.05%
2022/06/30	2	88.65	1	89.20	88.70	1	5,859	0.02%
2022/06/29	6	91.02	0	0.00	92.00	6	5,812	0.10%
2022/06/28	1	93.50	5	92.86	93.00	-4	5,798	-0.07%
2022/06/27	11	95.37	1	95.30	95.30	10	5,842	0.17%
2022/06/24	0	0.00	1	93.60	94.10	-1	5,882	-0.02%
2022/06/23	1	94.30	8	93.36	92.30	-7	5,883	-0.12%
2022/06/22	3	93.47	0	0.00	92.10	3	5,892	0.05%
2022/06/21	0	0.00	1	95.50	96.50	-1	5,892	-0.02%
2022/06/20	1	94.70	2	94.25	93.90	-1	5,958	-0.02%
2022/06/16	3.2	99.71	5	99.40	98.80	-1.8	6,177	-0.03%
2022/06/15	5.2	101.70	0	0.00	100.00	5.2	6,163	0.08%
2022/06/14	7	103.50	3	102.50	104.00	4	6,154	0.06%
2022/06/13	4	105.88	1	106.50	106.00	3	6,167	0.05%
2022/06/10	7	109.86	3	110.00	109.50	4	6,272	0.06%
2022/06/09	7	113.93	6	113.67	114.00	1	6,453	0.02%
2022/06/08	8	114.94	2	115.00	114.50	6	6,731	0.09%
2022/06/07	6	113.58	5.2	112.92	114.00	0.9	6,811	0.01%
2022/06/06	1	111.00	0	0.00	110.50	1	6,889	0.01%
2022/06/02	2	112.00	0	0.00	110.50	2	7,007	0.03%
2022/06/01	11	113.32	0	0.00	112.50	11	7,227	0.15%
2022/05/31	2	112.00	1	113.50	113.00	1	7,306	0.01%
2022/05/30	2	113.00	4	113.63	112.50	-2	7,376	-0.03%
2022/05/27	0	0.00	6	108.33	108.00	-6	7,348	-0.08%
2022/05/26	1	106.00	0	0.00	105.00	1	7,523	0.01%
2022/05/25	1	105.50	1	105.50	105.50	0	7,686	0.00%
2022/05/24	6	105.00	2	105.00	104.50	4	7,831	0.05%
2022/05/23	1	106.50	2	105.50	105.50	-1	7,936	-0.01%
2022/05/20	4	107.25	1	109.50	107.00	3	8,155	0.04%
2022/05/19	0	0.00	1	108.50	109.00	-1	8,269	-0.01%
2022/05/18	0	0.00	1	110.00	110.50	-1	8,338	-0.01%
2022/05/17	0	0.00	0	110.00	108.50	0	8,414	0.00%
2022/05/16	2	110.50	1	110.00	107.50	1	8,507	0.01%
2022/05/13	1	108.00	1	109.00	108.00	0	8,587	0.00%
2022/05/12	1	106.00	1	105.50	105.50	0	8,662	0.00%
2022/05/11	7	106.29	1	107.00	106.00	6	8,893	0.07%
2022/05/10	1	107.50	0	0.00	110.00	1	8,902	0.01%
2022/05/09	2.2	111.20	2	110.25	110.00	0.2	9,013	0.00%
2022/05/06	4.2	111.62	0	0.00	111.50	4.2	9,231	0.05%
2022/05/05	2	115.00	3	116.50	114.50	-1	9,365	-0.01%
2022/05/04	3	113.17	5	113.70	115.00	-2	9,416	-0.02%
2022/05/03	2	109.50	3	108.84	111.00	-1	9,440	-0.01%
2022/04/29	2	110.75	1	108.50	108.50	1	9,485	0.01%
2022/04/28	2	108.00	2	108.50	108.00	0	9,529	0.00%
2022/04/27	6	106.08	0	0.00	107.50	6	9,616	0.06%
2022/04/26	1.1	109.07	4	108.75	108.50	-3	9,599	-0.03%
2022/04/25	6	108.08	3.1	108.00	107.00	3	9,596	0.03%
2022/04/22	0.1	113.00	1	113.50	111.50	-1	9,530	-0.01%
2022/04/21	2	114.25	0	0.00	113.50	2	9,544	0.02%
2022/04/20	1	113.50	2	115.25	116.00	-1	9,565	-0.01%
2022/04/19	0	0.00	1	115.00	113.50	-1	9,539	-0.01%
2022/04/18	3.1	111.98	9	111.72	111.00	-5.9	9,657	-0.06%
2022/04/15	1	113.49	3	113.33	112.50	-2	9,847	-0.02%
2022/04/14	4	115.50	10	115.40	114.50	-6	10,028	-0.06%
2022/04/13	9.2	116.38	2	116.25	116.00	7.2	10,073	0.07%
2022/04/12	4.2	116.31	26	118.75	117.00	-21.8	10,092	-0.22%
2022/04/11	1.1	122.76	10	119.55	119.50	-8.9	10,188	-0.09%
2022/04/08	6	121.59	3	122.17	122.50	3	10,174	0.03%
2022/04/07	10.2	124.71	3	123.00	122.50	7.2	10,113	0.07%
2022/04/06	3	128.17	2	127.25	127.50	1	10,048	0.01%
2022/04/01	2	129.25	10	129.75	130.50	-8	10,021	-0.08%
2022/03/31	2	129.50	3	130.00	130.00	-1	10,067	-0.01%
2022/03/30	5	130.90	2	131.00	130.00	3	10,111	0.03%
2022/03/29	3	131.33	3	132.00	131.00	0	10,208	0.00%
2022/03/28	1	129.50	10	130.30	131.50	-9	10,345	-0.09%
2022/03/25	5	130.10	10	130.20	130.50	-5	10,598	-0.05%
2022/03/24	7	128.79	5	129.20	129.50	2	10,745	0.02%
2022/03/23	10	129.45	8	129.19	129.00	2	10,883	0.02%
2022/03/22	8	126.75	1.1	127.45	128.50	6.9	11,334	0.06%
2022/03/21	25	132.08	10	131.70	131.00	15	11,369	0.13%
2022/03/18	1	128.00	1.5	130.50	130.50	-0.5	11,535	0.00%
2022/03/17	2	130.50	6	132.50	130.50	-4	12,011	-0.03%
2022/03/16	21	128.71	40	126.86	127.00	-19	12,303	-0.15%
2022/03/15	5.6	127.41	6	127.92	126.00	-0.4	12,771	0.00%
2022/03/14	20.1	130.25	9	129.67	130.50	11.1	13,145	0.08%
2022/03/11	36	133.40	6.5	132.31	133.00	29.5	13,092	0.23%
2022/03/10	6	138.50	2	142.25	138.50	4	13,162	0.03%
2022/03/09	23	135.67	4	136.38	136.00	19	13,254	0.14%
2022/03/08	10	137.35	3	137.17	135.50	7	13,304	0.05%
2022/03/07	16	141.22	1	139.50	139.50	15	13,326	0.11%
2022/03/04	4	147.38	4	148.88	148.00	0	13,289	0.00%
2022/03/03	9	148.50	11	149.14	148.50	-2	13,403	-0.01%
2022/03/02	3	145.17	15	145.47	146.00	-12	13,442	-0.09%
2022/03/01	6	144.42	8	145.31	145.50	-2	13,445	-0.01%
2022/02/25	21	139.31	0	0.00	140.00	21	13,345	0.16%
2022/02/24	11	142.55	2	141.50	141.00	9	13,363	0.07%
2022/02/23	12.7	142.93	21	144.76	148.00	-8.3	13,405	-0.06%
2022/02/22	32.1	141.03	7	142.29	140.00	25.1	13,560	0.18%
2022/02/21	15	147.93	2	148.00	147.50	13	13,689	0.09%
2022/02/18	1	151.00	20	151.73	152.50	-19	13,886	-0.14%
2022/02/17	6	153.50	1	153.00	152.50	5	14,252	0.04%
2022/02/16	14	152.00	7	151.29	151.50	7	14,789	0.05%
2022/02/15	2	144.00	14	150.11	149.50	-12	15,392	-0.08%
2022/02/14	22	144.39	1	143.50	143.50	21	15,733	0.13%
2022/02/11	19	152.18	4	148.50	148.00	15	16,225	0.09%
2022/02/10	9	151.94	8.1	150.00	150.00	0.9	16,909	0.01%
2022/02/09	4	153.13	8	153.13	152.50	-4	17,851	-0.02%
2022/02/08	19	149.63	22	151.68	152.50	-3	18,397	-0.02%
2022/02/07	0	0.00	2.1	145.43	146.00	-2.1	18,438	-0.01%
2022/01/26	7	139.86	1	137.50	137.50	6	18,851	0.03%
2022/01/25	1.1	141.55	7	142.21	142.00	-5.9	19,252	-0.03%
2022/01/24	3	137.17	11	139.95	140.00	-8	19,863	-0.04%
2022/01/21	4	140.13	1	141.00	141.00	3	20,164	0.01%
2022/01/20	2	142.75	2	144.00	142.00	0	20,174	0.00%
2022/01/19	0	0.00	1	143.50	143.50	-1	20,165	0.00%
2022/01/18	2	143.50	1	145.00	143.00	1	20,268	0.00%
2022/01/14	0	0.00	2	138.50	138.50	-2	20,520	-0.01%
2022/01/13	1	140.50	1	140.00	139.50	0	21,100	0.00%
2022/01/12	8	140.44	3	141.17	142.00	5	21,156	0.02%
2022/01/11	11	142.82	6	141.75	141.00	5	21,319	0.02%
2022/01/10	1	137.00	13	141.35	149.00	-12	21,764	-0.06%
2022/01/07	28	147.25	8	145.50	147.50	20	21,736	0.09%
2022/01/06	0	0.00	5	154.10	154.50	-5	21,802	-0.02%
2022/01/05	15	154.00	15	153.53	154.00	0	22,262	0.00%
2022/01/04	27	154.19	2	156.00	152.50	25	23,353	0.11%
2022/01/03	9	154.72	2	156.25	156.50	7	24,034	0.03%
2021/12/30	0	0.00	2	153.00	155.50	-2	24,047	-0.01%
2021/12/29	12	154.96	7	154.79	154.00	5	24,031	0.02%
2021/12/27	3	158.00	3	158.00	155.00	0	24,009	0.00%
2021/12/24	1	155.00	3	154.83	156.00	-2	23,957	-0.01%
2021/12/23	6	156.92	7	155.50	155.00	-1	23,949	0.00%
2021/12/22	1.1	157.45	5	157.20	157.00	-3.9	23,896	-0.02%
2021/12/21	11	151.68	23	153.78	155.00	-12	23,739	-0.05%
2021/12/20	12	154.50	2	159.50	153.50	10	23,512	0.04%
2021/12/17	6	154.50	5	155.40	154.50	1	23,365	0.00%
2021/12/16	35	162.09	68	161.24	158.00	-33	23,232	-0.14%
2021/12/15	7.3	152.69	3.2	153.66	152.50	4.1	22,701	0.02%
2021/12/14	8	154.06	8	153.19	151.50	0	22,456	0.00%
2021/12/13	21	157.60	26	159.77	160.00	-5	22,105	-0.02%
2021/12/10	33.1	148.92	41	150.01	152.50	-7.9	21,555	-0.04%
2021/12/09	41	146.63	54	147.79	148.00	-13	21,107	-0.06%
2021/12/08	2	142.00	31	140.39	142.50	-29	20,581	-0.14%
2021/12/07	7	132.86	5.3	132.65	132.50	1.7	20,071	0.01%
2021/12/06	27	134.00	15.1	134.53	134.50	11.9	19,908	0.06%
2021/12/03	23.1	139.11	39	141.04	141.00	-15.9	19,687	-0.08%
2021/12/02	7	137.21	12.1	136.50	136.50	-5.1	19,627	-0.03%
2021/12/01	2	137.75	44	138.43	139.00	-42	19,526	-0.22%
2021/11/30	10	136.25	7	136.50	136.00	3	19,466	0.02%
2021/11/29	8	131.56	5	131.40	132.00	3	19,444	0.02%
2021/11/26	11	134.45	6.2	134.48	135.00	4.9	19,377	0.03%
2021/11/25	2	134.25	7.4	134.09	134.00	-5.4	19,277	-0.03%
2021/11/24	5	132.90	6	134.08	134.00	-1	19,241	-0.01%
2021/11/23	3	134.00	6	134.42	134.50	-3	19,141	-0.02%
2021/11/22	26.1	139.63	11	138.41	138.00	15.1	18,983	0.08%
2021/11/19	1	142.00	5.2	142.23	141.00	-4.2	18,878	-0.02%
2021/11/18	13	141.85	7	140.93	138.50	6	18,774	0.03%
2021/11/17	8.5	139.06	7.1	140.04	143.00	1.4	18,459	0.01%
2021/11/16	46.1	138.51	105.3	138.43	140.50	-59.2	18,248	-0.32%	大賣/
2021/11/15	21	137.83	13	136.88	136.00	8	17,904	0.04%
2021/11/12	31.2	133.95	23	134.98	135.50	8.2	17,418	0.05%
2021/11/11	12	137.58	7	139.14	137.00	5	16,805	0.03%
2021/11/10	14.4	138.42	15.1	138.56	139.00	-0.6	16,617	0.00%
2021/11/09	88.1	137.50	47.9	136.27	136.50	40.2	16,104	0.25%
2021/11/08	70.5	130.68	78	132.24	133.50	-7.5	15,262	-0.05%
2021/11/05	23	125.63	35	126.50	124.00	-12	14,409	-0.08%
2021/11/04	24	123.38	13	122.81	121.00	11	13,781	0.08%
2021/11/03	10	121.50	42	122.35	123.00	-32	13,598	-0.24%
2021/11/02	25	120.32	25.3	119.29	118.50	-0.3	13,020	0.00%
2021/11/01	32	117.63	47	118.28	119.50	-15	12,583	-0.12%
2021/10/29	23	110.17	40.5	111.74	112.50	-17.5	11,904	-0.15%
2021/10/28	5	107.00	17	107.09	107.50	-12	11,594	-0.10%
2021/10/27	4.5	107.61	4	107.88	108.00	0.5	11,525	0.00%
2021/10/26	7	106.21	28	106.54	105.50	-21	11,465	-0.18%
2021/10/25	10	104.55	9	104.17	104.00	1	11,395	0.01%
2021/10/22	18	105.25	23.1	105.91	105.00	-5.1	11,377	-0.04%
2021/10/21	60	112.28	51.6	111.32	106.50	8.5	11,294	0.07%
2021/10/20	4	110.13	6	109.83	110.00	-2	10,860	-0.02%
2021/10/19	12	109.08	23	109.26	110.00	-11	10,784	-0.10%
2021/10/18	49	110.01	42	109.07	107.00	7	10,665	0.07%
2021/10/15	22.1	105.71	32.4	106.27	107.00	-10.3	10,137	-0.10%
2021/10/14	19	105.31	19	104.71	104.50	0	9,964	0.00%
2021/10/13	24	105.71	37	106.09	107.00	-13	9,776	-0.13%
2021/10/12	100	103.90	47	104.56	105.00	53	9,222	0.57%
2021/10/08	39.1	96.54	68.8	99.65	100.50	-29.7	8,078	-0.37%
2021/10/07	0	0.00	7	91.33	91.80	-7	7,290	-0.10%
2021/10/06	1.1	83.60	0	0.00	83.50	1.1	7,296	0.02%
2021/10/05	0	0.00	1	84.70	84.90	-1	7,486	-0.01%
2021/10/04	0	0.00	21	85.60	84.80	-21	7,591	-0.28%
2021/10/01	6	85.58	1	87.00	86.00	5	7,741	0.06%
2021/09/30	5	86.54	1	86.40	86.80	4	7,810	0.05%
2021/09/29	4.7	87.17	6	86.90	86.90	-1.4	7,877	-0.02%
2021/09/28	7	90.11	3	90.23	89.70	4	7,928	0.05%
2021/09/27	25	91.22	3	91.00	90.50	22	7,945	0.28%
2021/09/24	2	94.15	5	92.60	92.10	-3	7,949	-0.04%
2021/09/23	0.2	92.50	2.1	93.03	93.00	-1.9	7,945	-0.02%
2021/09/22	5	90.80	27	89.00	91.00	-22	7,995	-0.28%
2021/09/17	6	91.10	11	90.96	91.10	-5	8,137	-0.06%
2021/09/16	3	90.10	2	90.10	90.90	1	8,304	0.01%
2021/09/15	7.2	89.01	2	89.00	89.00	5.2	8,329	0.06%
2021/09/14	2	90.25	2	90.20	90.20	0	8,458	0.00%
2021/09/13	9	90.50	1	91.70	90.10	8	8,842	0.09%
2021/09/10	1	89.00	12	90.18	90.30	-11	9,126	-0.12%
2021/09/09	0	0.00	4	89.40	89.90	-4	9,546	-0.04%
2021/09/08	3	88.70	6	89.13	87.70	-3	9,669	-0.03%
2021/09/07	3	92.27	25	92.78	91.30	-22	9,625	-0.23%
2021/09/06	14	91.99	7	91.14	90.70	7	9,556	0.07%
2021/09/03	5	89.26	6	89.52	90.20	-1	9,531	-0.01%
2021/09/02	12	90.59	4.2	90.31	88.80	7.8	9,559	0.08%
2021/09/01	10	89.81	12	88.88	91.50	-2	9,567	-0.02%
2021/08/31	9	86.34	11	86.40	87.80	-2	9,523	-0.02%
2021/08/30	5	85.36	1	86.50	85.30	4	9,551	0.04%
2021/08/27	3	86.23	4	86.15	86.30	-1	9,540	-0.01%
2021/08/26	28.5	86.71	11	86.28	86.00	17.5	9,584	0.18%
2021/08/25	5	85.68	11	87.22	87.20	-6	9,663	-0.06%
2021/08/24	9	86.59	4	86.50	86.20	5	9,735	0.05%
2021/08/23	4	82.98	2	82.90	83.20	2	9,652	0.02%
2021/08/20	6.1	82.10	4	81.48	81.50	2.1	9,748	0.02%
2021/08/19	3.1	83.74	11	83.75	83.10	-7.9	9,724	-0.08%
2021/08/18	4	84.35	2	83.60	86.40	2	9,819	0.02%
2021/08/17	5	87.92	31	87.15	85.60	-26	10,014	-0.26%
2021/08/16	26	89.42	15	87.98	88.10	11	10,070	0.11%
2021/08/13	2	92.65	3	92.67	92.50	-1	10,272	-0.01%
2021/08/12	12	91.77	17	92.44	94.60	-5	10,641	-0.05%
2021/08/11	18	95.17	1	94.10	92.80	17	10,843	0.16%
2021/08/10	5	97.98	1	97.70	97.60	4	11,111	0.04%
2021/08/09	2	99.45	6	99.82	99.10	-4	11,543	-0.03%
2021/08/06	5	97.26	6	97.67	97.90	-1	11,848	-0.01%
2021/08/05	12	97.12	5	97.52	97.20	7	12,496	0.06%
2021/08/04	1	99.00	5	99.40	99.30	-4	12,478	-0.03%
2021/08/03	5	98.04	5	98.90	98.50	0	12,714	0.00%
2021/08/02	16	99.50	1	99.10	99.50	15	13,015	0.12%
2021/07/30	13	99.39	24	99.23	100.00	-11	13,181	-0.08%
2021/07/29	26	99.40	5	99.08	98.80	21	13,315	0.16%
2021/07/28	5	100.20	25	100.31	99.50	-20	13,431	-0.15%
2021/07/27	13	103.38	6	103.92	101.00	7	13,611	0.05%
2021/07/26	13.1	100.88	8	102.50	101.00	5.1	13,723	0.04%
2021/07/23	5	97.28	16	97.13	97.00	-11	13,571	-0.08%
2021/07/22	3	97.73	0	0.00	97.30	3	13,652	0.02%
2021/07/21	14.1	97.83	12	96.21	96.10	2.1	13,730	0.02%
2021/07/20	4	99.23	3	99.70	98.90	1	13,774	0.01%
2021/07/19	13	97.42	13	99.85	100.00	0	13,920	0.00%
2021/07/16	3	96.50	1	97.60	97.80	2	13,929	0.01%
2021/07/15	2	95.30	4.1	96.93	97.40	-2.1	13,973	-0.02%
2021/07/14	13.3	95.94	4	95.65	95.30	9.3	14,038	0.07%
2021/07/13	22.1	98.01	14.3	98.67	97.20	7.8	14,178	0.05%
2021/07/12	41	98.94	20	98.98	97.60	21	14,447	0.15%
2021/07/09	12	101.34	2	102.00	101.00	10	14,393	0.07%
2021/07/08	38	106.79	13	105.81	105.50	25	14,472	0.17%
2021/07/07	11	112.14	42.3	112.25	113.00	-31.3	14,399	-0.22%
2021/07/06	31.1	112.57	7	112.71	112.50	24.1	14,384	0.17%
2021/07/05	28	110.93	18	111.47	111.50	10	14,430	0.07%
2021/07/02	5	107.10	4	107.50	107.00	1	14,340	0.01%
2021/07/01	25	107.22	1	106.00	107.00	24	14,338	0.17%
2021/06/30	1	107.00	6	107.42	107.50	-5	14,348	-0.03%
2021/06/29	17	108.00	18	108.58	106.50	-1	14,334	-0.01%
2021/06/28	18	108.81	8	106.75	110.00	10	14,388	0.07%
2021/06/25	24.2	110.00	37	108.99	108.50	-12.8	14,245	-0.09%
2021/06/24	7	112.00	2	111.77	112.00	5	14,121	0.04%
2021/06/23	6.1	111.01	4.1	112.02	110.50	2	14,188	0.01%
2021/06/22	47.3	113.80	4	115.62	111.00	43.3	14,126	0.31%
2021/06/21	33	119.58	12.3	119.54	118.00	20.7	13,793	0.15%
2021/06/18	37	122.46	23	124.09	125.00	14	13,541	0.10%
2021/06/17	8.1	114.22	6	114.67	116.00	2.1	13,286	0.02%
2021/06/16	51	112.29	1	113.00	112.00	50	13,203	0.38%
2021/06/15	4	112.75	1	112.00	112.50	3	13,380	0.02%
2021/06/11	5	111.02	6	111.08	111.00	-1	13,419	-0.01%
2021/06/10	3.3	113.40	4	113.63	114.00	-0.7	13,623	-0.01%
2021/06/09	1	110.00	10	113.85	113.50	-9	13,743	-0.07%
2021/06/08	17	112.94	0	0.00	110.50	17	13,739	0.12%
2021/06/07	2	109.50	3	109.33	111.50	-1	13,982	-0.01%
2021/06/04	5	112.40	5	112.90	112.00	0	14,326	0.00%
2021/06/03	0	0.00	1	112.00	114.00	-1	14,526	-0.01%
2021/06/02	9	112.39	2	112.26	110.00	7	14,698	0.05%
2021/06/01	6	113.84	10.4	113.78	113.50	-4.4	14,626	-0.03%
2021/05/31	1	110.00	3	109.33	110.00	-2	14,522	-0.01%
2021/05/28	4	107.75	1	107.50	108.00	3	14,490	0.02%
2021/05/27	1	101.50	3	104.50	105.00	-2	14,401	-0.01%
2021/05/26	7	106.36	4	104.88	103.00	3	14,398	0.02%
2021/05/25	4	102.00	11	104.45	106.00	-7	14,306	-0.05%
2021/05/24	10.1	98.11	6	98.30	99.10	4.1	14,150	0.03%
2021/05/21	11.3	98.87	10.1	99.52	99.60	1.2	14,500	0.01%
2021/05/20	22.1	102.94	2	102.75	102.00	20.1	14,231	0.14%
2021/05/19	24	116.02	16	115.94	113.00	8	13,924	0.06%
2021/05/18	7	110.50	16	113.16	115.00	-9	13,880	-0.06%
2021/05/17	10	106.75	20	104.63	106.50	-10	13,825	-0.07%
2021/05/14	8	101.19	15	104.17	100.00	-7	13,398	-0.05%
2021/05/13	20	95.39	20	96.08	97.20	0	13,010	0.00%
2021/05/12	2	104.00	2	104.00	104.00	0	12,347	0.00%
2021/05/11	10	118.30	2	115.50	115.50	8	12,296	0.07%
2021/05/10	11	125.50	14	127.54	128.00	-3	12,100	-0.02%
2021/05/07	7.1	121.39	4	122.13	122.00	3.1	11,789	0.03%
2021/05/06	12	120.38	2	118.50	120.00	10	11,685	0.09%
2021/05/05	0	0.00	1	128.00	123.50	-1	11,554	-0.01%
2021/05/04	12	125.42	6	119.92	121.50	6	11,406	0.05%
2021/05/03	10	129.10	9	131.67	125.00	1	11,245	0.01%
2021/04/29	2	121.25	2	121.75	123.00	0	11,012	0.00%
2021/04/28	0	0.00	4	120.38	120.50	-4	10,953	-0.04%
2021/04/27	7	118.21	8.4	118.74	119.00	-1.4	10,947	-0.01%
2021/04/26	5	112.90	6.5	113.92	117.00	-1.5	10,762	-0.01%
2021/04/23	2	110.25	7	109.21	111.00	-5	10,613	-0.05%
2021/04/22	2.2	107.14	1	106.00	104.00	1.2	10,485	0.01%
2021/04/21	6.3	106.60	0	0.00	106.50	6.3	10,433	0.06%
2021/04/20	7	107.21	0	0.00	108.00	7	10,536	0.07%
2021/04/19	7	109.86	3	108.17	110.00	4	10,499	0.04%
2021/04/16	2	113.50	22	114.16	115.50	-20	10,319	-0.19%
2021/04/15	10	108.20	4	109.25	108.00	6	10,045	0.06%
2021/04/14	4	104.75	6	105.83	107.50	-2	9,963	-0.02%
2021/04/13	3	103.83	9	103.28	101.50	-6	9,837	-0.06%
2021/04/12	0	0.00	8	105.81	104.00	-8	9,844	-0.08%
2021/04/09	4	101.50	2	101.75	102.00	2	9,781	0.02%
2021/04/08	1	99.00	1	100.00	98.80	0	9,660	0.00%
2021/04/07	0	100.00	0	0.00	100.50	0	9,626	0.00%
2021/04/06	0	0.00	11	100.40	99.60	-11	9,614	-0.11%
2021/04/01	2	98.90	4	99.08	98.60	-2	9,580	-0.02%
2021/03/31	1	98.60	5	99.72	99.80	-4	9,513	-0.04%
2021/03/30	2	97.05	1	96.90	96.80	1	9,388	0.01%
2021/03/29	6	97.20	4	98.15	97.50	2	9,386	0.02%
2021/03/26	1	95.80	5	96.42	97.30	-4	9,390	-0.04%
2021/03/25	3	93.90	0	0.00	94.80	3	9,360	0.03%
2021/03/24	6	96.78	3	96.13	95.80	3	9,397	0.03%
2021/03/23	1	96.70	5	95.66	96.70	-4	9,391	-0.04%
2021/03/22	10	97.01	1	97.00	97.10	9	9,377	0.10%
2021/03/19	3	96.20	2	95.65	96.80	1	9,286	0.01%
2021/03/18	3	95.60	7.5	96.83	96.20	-4.5	9,267	-0.05%
2021/03/17	8	94.05	8	95.05	93.70	0	9,111	0.00%
2021/03/16	6	92.95	6	94.55	95.50	0	9,134	0.00%
2021/03/15	2	95.15	5	95.98	94.70	-3	9,070	-0.03%
2021/03/12	5	94.72	8	93.64	93.50	-3	9,105	-0.03%
2021/03/11	9	94.87	28	95.46	95.80	-19	9,014	-0.21%
2021/03/10	19	91.37	39	92.73	92.40	-20	8,729	-0.23%
2021/03/09	16.5	89.34	35	89.69	90.60	-18.5	8,454	-0.22%
2021/03/08	11.5	88.70	19	88.60	87.40	-7.5	8,222	-0.09%
2021/03/05	3	83.83	0	0.00	85.40	3	8,024	0.04%
2021/03/04	2	84.85	3	85.23	85.00	-1	8,003	-0.01%
2021/03/03	4	84.30	0	0.00	84.60	4	8,022	0.05%
2021/03/02	2	87.00	1	87.90	85.30	1	7,980	0.01%
2021/02/26	5	86.48	3.2	87.70	87.00	1.8	7,937	0.02%
2021/02/25	3	87.83	4	89.73	88.00	-1	7,912	-0.01%
2021/02/24	44	89.27	16	88.91	88.20	28	8,013	0.35%
2021/02/23	32.5	90.86	36.4	91.63	90.20	-3.9	8,056	-0.05%
2021/02/22	2.2	87.56	15	86.80	87.80	-12.8	7,612	-0.17%
2021/02/19	2	84.30	2	84.75	85.00	0	7,414	0.00%
2021/02/18	7.2	84.77	5	84.66	85.30	2.2	7,308	0.03%
2021/02/17	5.2	84.14	20	84.05	85.10	-14.8	7,090	-0.21%
2021/02/05	5	79.30	7	78.96	79.10	-2	6,712	-0.03%
2021/02/04	1	78.20	0	0.00	77.00	1	6,653	0.02%
2021/02/03	0	0.00	0.1	78.60	78.70	-0.1	6,657	0.00%
2021/02/01	3	77.07	0	0.00	77.20	3	6,705	0.04%
2021/01/29	2	79.55	12	79.33	78.90	-10	6,681	-0.15%
2021/01/28	3	80.37	8	80.75	78.90	-5	6,647	-0.08%
2021/01/27	6	80.18	4	81.30	80.20	2	6,585	0.03%
2021/01/26	3	80.20	1	80.70	79.60	2	6,558	0.03%
2021/01/25	1	80.80	5	79.48	80.60	-4	6,531	-0.06%
2021/01/22	0	0.00	1	78.70	78.60	-1	6,476	-0.02%
2021/01/20	11	76.68	0	0.00	76.00	11	7,126	0.15%
2021/01/19	0	0.00	1	79.40	79.70	-1	6,990	-0.01%
2021/01/18	0	0.00	1	79.20	79.00	-1	7,009	-0.01%
2021/01/14	3	81.23	3	81.20	80.60	0	6,955	0.00%
2021/01/13	2	80.25	13	80.55	81.30	-11	6,921	-0.16%
2021/01/12	4	79.03	4	79.00	79.00	0	6,807	0.00%
2021/01/11	6	79.12	7	79.17	79.20	-1	6,749	-0.01%
2021/01/08	6	78.83	3	78.80	79.10	3	6,695	0.04%
2021/01/07	3	77.00	4	77.45	78.20	-1	6,626	-0.02%
2021/01/06	3	77.53	0	0.00	77.80	3	6,613	0.05%
2021/01/05	1	78.50	7	79.47	78.90	-6	6,566	-0.09%
2021/01/04	0	0.00	2	78.50	78.50	-2	6,500	-0.03%
2020/12/31	2	78.00	2	78.35	77.80	0	6,519	0.00%
2020/12/30	2	77.25	0	0.00	77.90	2	6,474	0.03%
2020/12/29	6	77.85	3	77.60	77.30	3	6,531	0.05%
2020/12/28	1	77.60	1	77.70	77.60	0	6,546	0.00%
2020/12/25	1	76.30	0	0.00	76.60	1	6,659	0.02%
2020/12/24	2	76.75	1	77.80	76.20	1	6,847	0.01%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	3	77.00	0	0.00	76.60	3	7,019	0.04%
2020/12/21	7	78.94	0	0.00	78.50	7	7,021	0.10%
2020/12/18	2	81.20	15	80.66	80.40	-13	6,925	-0.19%
2020/12/17	4	79.55	4.6	79.67	79.60	-0.6	6,819	-0.01%
2020/12/16	0	0.00	3	78.37	78.80	-3	6,773	-0.04%
2020/12/15	2	78.30	0	0.00	77.60	2	6,734	0.03%
2020/12/14	1	77.00	3	77.83	77.10	-2	6,662	-0.03%
2020/12/11	10	76.59	0	0.00	76.90	10	6,681	0.15%
2020/12/10	8	78.30	2	78.90	78.30	6	6,647	0.09%
2020/12/09	18.1	79.87	2	80.75	80.00	16.1	6,642	0.24%
2020/12/08	16	83.00	8	83.29	81.80	8	6,544	0.12%
2020/12/07	2	79.30	5	80.14	81.10	-3	6,359	-0.05%
2020/12/04	1	79.80	4	79.98	80.10	-3	6,429	-0.05%
2020/12/03	3	80.67	14	80.74	80.60	-11	6,484	-0.17%
2020/12/01	10	78.93	3	79.03	78.80	7	6,622	0.11%
2020/11/27	0	0.00	3	79.77	79.50	-3	7,176	-0.04%
2020/11/25	1	78.10	3	79.23	78.50	-2	7,231	-0.03%
2020/11/24	7	78.67	0	0.00	78.10	7	7,298	0.10%
2020/11/23	5	79.90	9	80.66	79.90	-4	7,265	-0.06%
2020/11/20	8	77.83	22	79.00	79.50	-14	7,224	-0.19%
2020/11/19	3	76.40	10	76.72	75.60	-7	7,241	-0.10%
2020/11/18	10	76.00	13	75.30	75.10	-3	7,279	-0.04%
2020/11/17	0	0.00	5	74.68	74.70	-5	7,387	-0.07%
2020/11/16	2	74.40	3.2	74.42	73.90	-1.2	7,636	-0.02%
2020/11/13	0	0.00	2	73.60	73.60	-2	7,980	-0.03%
2020/11/12	0	0.00	5	73.08	73.00	-5	8,477	-0.06%
2020/11/11	0	0.00	2	73.60	73.10	-2	8,871	-0.02%
2020/11/10	5	72.46	0	0.00	72.60	5	9,046	0.06%
2020/11/09	3	73.07	9	73.68	73.80	-6	9,208	-0.07%
2020/11/06	2	72.70	2	73.05	72.70	0	9,255	0.00%
2020/11/05	6	72.57	4	72.40	72.00	2	9,277	0.02%
2020/11/04	0	0.00	3	71.80	71.90	-3	9,350	-0.03%
2020/11/03	1	71.50	1	71.80	71.60	0	9,392	0.00%
2020/11/02	0	0.00	2	71.65	71.70	-2	9,475	-0.02%
2020/10/30	8	71.58	2	71.80	71.80	6	9,541	0.06%
2020/10/29	23	70.28	26	70.85	71.30	-3	9,498	-0.03%
2020/10/28	31	73.26	3	73.37	71.90	28	9,376	0.30%
2020/10/27	1	79.10	1	79.90	79.80	0	8,963	0.00%
2020/10/26	1	80.30	1	79.90	79.90	0	9,037	0.00%
2020/10/23	1	79.40	1	79.10	79.10	0	9,172	0.00%
2020/10/22	1	79.00	6	78.78	78.90	-5	9,317	-0.05%
2020/10/21	1	78.70	0	0.00	78.70	1	9,496	0.01%
2020/10/20	4	79.55	9	79.12	79.40	-5	10,003	-0.05%
2020/10/19	0	0.00	1	77.80	77.90	-1	10,231	-0.01%
2020/10/16	3	76.66	0	0.00	76.00	3	10,291	0.03%
2020/10/15	2	76.75	0	0.00	77.50	2	10,417	0.02%
2020/10/14	1	78.70	11	78.65	79.00	-10	10,478	-0.10%
2020/10/13	1	77.10	1	76.70	76.50	0	10,481	0.00%
2020/10/12	3	76.17	4	76.33	76.00	-1	10,497	-0.01%
2020/10/08	26	77.82	21	77.31	77.20	5	10,629	0.05%
2020/10/07	0	0.00	2	76.30	76.90	-2	10,769	-0.02%
2020/09/30	6	75.53	1	77.00	75.50	5	11,254	0.04%
2020/09/29	8	76.89	2	77.70	76.30	6	11,275	0.05%
2020/09/28	2	78.55	4	79.25	80.60	-2	11,179	-0.02%
2020/09/25	3	75.97	0	75.70	75.40	3	11,178	0.03%
2020/09/24	6	78.58	1	78.50	77.60	5	11,240	0.04%
2020/09/23	1	81.98	1	81.20	81.10	0	11,329	0.00%
2020/09/22	0	0.00	4	81.05	80.80	-4	11,511	-0.03%
2020/09/21	0	0.00	21	82.45	82.10	-21	11,596	-0.18%
2020/09/18	21	82.38	1.3	81.98	82.30	19.7	11,651	0.17%
2020/09/17	3	81.53	1	81.30	81.30	2	11,768	0.02%
2020/09/16	4	81.60	5	82.30	80.90	-1	11,997	-0.01%
2020/09/14	11	81.67	20	81.05	80.60	-9	12,192	-0.07%
2020/09/11	1	79.20	19	78.86	79.20	-18	12,108	-0.15%
2020/09/10	17	79.13	12	77.92	77.60	5	12,109	0.04%
2020/09/09	8	77.69	7	78.67	79.10	1	12,167	0.01%
2020/09/08	12	78.24	3	77.90	77.60	9	12,117	0.07%
2020/09/07	14	79.72	7	79.40	79.10	7	12,086	0.06%
2020/09/04	15	82.66	8	82.64	82.80	7	12,063	0.06%
2020/09/03	14	85.91	26	85.74	85.10	-12	12,021	-0.10%
2020/09/02	45	83.59	3	82.97	82.60	42	11,870	0.35%
2020/09/01	21	86.76	20	85.80	85.70	1	12,056	0.01%
2020/08/31	3	85.80	1	85.90	84.90	2	12,498	0.02%
2020/08/28	4	87.15	0	0.00	86.20	4	12,528	0.03%
2020/08/27	1	88.80	11	88.40	89.70	-10	12,491	-0.08%
2020/08/26	11	89.33	1	88.80	88.30	10	12,498	0.08%
2020/08/25	33	89.70	30	90.16	91.50	3	12,417	0.02%
2020/08/24	0	0.00	1	86.80	86.60	-1	12,271	-0.01%
2020/08/21	11	85.69	9	85.41	85.30	2	12,308	0.02%
2020/08/20	21	83.89	6	86.32	83.50	15	12,342	0.12%
2020/08/19	21	91.27	21	90.33	88.80	0	12,143	0.00%
2020/08/18	13	91.48	41	90.80	91.40	-28	11,859	-0.24%
2020/08/17	26	87.66	9	87.92	86.50	17	11,437	0.15%
2020/08/14	38	84.67	30	85.59	85.50	8	11,215	0.07%
2020/08/13	2	83.45	10	83.35	84.00	-8	11,144	-0.07%
2020/08/12	3	80.30	7	80.67	79.90	-4	11,150	-0.04%
2020/08/11	2	82.00	0	0.00	82.00	2	11,431	0.02%
2020/08/10	1	81.50	10	80.80	80.10	-9	11,944	-0.08%
2020/08/07	6	83.23	10	82.80	82.40	-4	12,239	-0.03%
2020/08/06	20	83.13	1	83.10	82.50	19	12,885	0.15%
2020/08/05	1	84.80	8	84.39	85.50	-7	13,069	-0.05%
2020/08/03	11	82.25	4	82.53	82.50	7	13,113	0.05%
2020/07/31	11	84.24	7	84.47	84.00	4	13,029	0.03%
2020/07/30	2	85.25	2	85.35	86.50	0	12,979	0.00%
2020/07/29	13	84.78	3	86.20	83.60	10	12,920	0.08%
2020/07/28	7	83.69	3	84.40	84.40	4	12,794	0.03%
2020/07/27	22	83.81	39	84.48	84.70	-17	12,699	-0.13%
2020/07/24	12	83.13	18	83.00	82.40	-6	12,506	-0.05%
2020/07/23	2	76.50	18	77.63	78.70	-16	12,017	-0.13%
2020/07/22	0	0.00	2	74.50	75.30	-2	11,727	-0.02%
2020/07/21	0	0.00	8	74.21	74.40	-8	11,633	-0.07%
2020/07/20	2	72.30	1	73.90	73.90	1	11,496	0.01%
2020/07/17	10	72.30	20	73.41	73.20	-10	11,448	-0.09%
2020/07/16	7	71.50	0	0.00	72.10	7	11,417	0.06%
2020/07/15	3	72.00	5	72.54	72.00	-2	11,392	-0.02%
2020/07/14	12	73.16	18	74.57	73.70	-6	11,340	-0.05%
2020/07/13	15	74.10	3	74.27	72.10	12	11,228	0.11%
2020/07/10	0	0.00	15	71.51	72.00	-15	11,055	-0.14%
2020/07/09	0	0.00	12	70.78	70.80	-12	11,008	-0.11%
2020/07/08	25	71.89	14	71.14	71.40	11	10,907	0.10%
2020/07/07	23	70.58	8	70.56	70.50	15	10,759	0.14%
2020/07/06	9	71.37	17	70.75	71.70	-8	10,716	-0.07%
2020/07/03	41	70.51	44	70.62	70.30	-3	10,669	-0.03%
2020/07/02	2	69.20	10	68.74	69.30	-8	10,545	-0.08%
2020/07/01	26	66.88	32	68.48	68.10	-6	10,512	-0.06%
2020/06/30	8	65.40	156	65.50	65.50	-148	10,615	-1.39%	大賣/鉅額交易
2020/06/29	10	64.70	10	65.80	66.00	0	10,749	0.00%
2020/06/24	13	65.53	2	65.95	65.40	11	10,793	0.10%
2020/06/23	5	66.34	25	66.24	66.90	-20	10,835	-0.18%
2020/06/22	174	65.45	21	65.65	65.10	153	10,675	1.43%	大買/鉅額交易
2020/06/19	11	63.35	0	0.00	63.00	11	10,546	0.10%
2020/06/18	4	64.30	8	64.35	64.80	-4	10,482	-0.04%
2020/06/17	2	64.05	4	64.25	64.50	-2	10,439	-0.02%
2020/06/16	2	64.20	36	63.98	64.90	-34	10,415	-0.33%
2020/06/15	25	62.84	27	63.46	62.30	-2	10,383	-0.02%
2020/06/12	16	61.95	15	61.73	63.00	1	10,376	0.01%
2020/06/11	11	62.13	12	61.97	61.70	-1	10,349	-0.01%
2020/06/10	15	63.17	7	63.31	63.60	8	10,243	0.08%
2020/06/09	21	63.79	78	63.65	63.50	-57	10,246	-0.56%
2020/06/08	122	67.02	15	66.25	64.30	107	10,178	1.05%	大買/鉅額交易
2020/06/05	12	66.17	22	68.09	69.10	-10	9,742	-0.10%
2020/06/04	3	62.23	5	62.96	62.90	-2	9,343	-0.02%
2020/06/03	6	62.30	4	62.20	62.40	2	9,305	0.02%
2020/06/02	1	61.80	3	61.53	61.80	-2	9,274	-0.02%
2020/06/01	0	0.00	6	60.77	61.60	-6	9,252	-0.06%
2020/05/29	13	59.66	5	60.56	59.00	8	9,246	0.09%
2020/05/28	11	60.07	1	59.50	59.60	10	9,175	0.11%
2020/05/27	4	63.55	9	63.52	61.30	-5	9,125	-0.05%
2020/05/26	15	63.29	9	63.06	63.50	6	9,047	0.07%
2020/05/25	4	62.50	0	0.00	63.10	4	9,010	0.04%
2020/05/22	3	61.63	0	0.00	61.40	3	8,966	0.03%
2020/05/21	13	63.62	5	63.80	63.50	8	8,986	0.09%
2020/05/20	1	63.50	22	62.51	62.60	-21	9,153	-0.23%
2020/05/19	5	63.58	16	63.04	62.60	-11	9,248	-0.12%
2020/05/18	12	61.67	2	63.10	62.00	10	9,321	0.11%
2020/05/15	13	61.76	27	61.31	62.40	-14	9,073	-0.15%
2020/05/14	3	59.23	17	60.39	58.90	-14	8,670	-0.16%
2020/05/13	14	58.90	33	59.09	59.50	-19	8,548	-0.22%
2020/05/12	5	54.72	12	54.55	55.80	-7	8,300	-0.08%
2020/05/11	0	0.00	5	53.26	53.10	-5	8,239	-0.06%
2020/05/08	4	51.95	4	51.83	52.00	0	8,525	0.00%
2020/05/07	0	0.00	1	50.40	51.20	-1	8,832	-0.01%
2020/05/06	6	50.40	2	50.55	50.30	4	8,852	0.05%
2020/05/05	2	51.25	1	51.80	51.10	1	8,853	0.01%
2020/04/30	4	51.80	0	0.00	52.00	4	8,884	0.05%
2020/04/29	2	51.85	1	52.10	51.80	1	8,872	0.01%
2020/04/28	1	52.20	1	52.10	52.20	0	8,850	0.00%
2020/04/27	0	0.00	2	52.80	52.90	-2	8,901	-0.02%
2020/04/24	0	0.00	3	52.17	52.10	-3	8,996	-0.03%
2020/04/23	0	0.00	4	52.38	52.40	-4	9,098	-0.04%
2020/04/22	7	51.47	2	51.45	51.70	5	9,145	0.05%
2020/04/21	2	53.65	2	52.70	52.10	0	9,078	0.00%
2020/04/20	0	0.00	11	54.19	54.50	-11	9,017	-0.12%
2020/04/17	12	54.65	13	53.52	53.20	-1	8,961	-0.01%
2020/04/16	5	53.62	7	54.19	54.00	-2	8,864	-0.02%
2020/04/15	3	53.13	5	53.74	54.00	-2	8,778	-0.02%
2020/04/14	3	52.67	4	52.88	53.00	-1	8,667	-0.01%
2020/04/13	1	50.90	3	50.60	50.50	-2	8,559	-0.02%
2020/04/10	2	50.20	1	50.00	50.90	1	8,574	0.01%
2020/04/09	12	50.62	2	51.10	50.50	10	8,580	0.12%
2020/04/08	7	51.26	8	51.89	51.20	-1	8,555	-0.01%
2020/04/07	3	51.97	5	52.74	51.70	-2	8,548	-0.02%
2020/04/06	8	51.93	3	51.97	52.40	5	8,511	0.06%
2020/04/01	10	51.28	15	52.35	52.50	-5	8,404	-0.06%
2020/03/31	15	48.66	26	50.60	51.00	-11	8,180	-0.13%
2020/03/30	7	46.99	4	46.88	46.85	3	7,938	0.04%
2020/03/27	9	47.27	31	46.21	46.85	-22	7,876	-0.28%
2020/03/26	3	44.75	4	44.10	44.20	-1	7,753	-0.01%
2020/03/25	1	43.30	10	42.82	43.60	-9	7,689	-0.12%
2020/03/24	1	39.85	3	39.57	39.65	-2	7,664	-0.03%
2020/03/23	12	38.80	1	39.10	38.25	11	7,848	0.14%
2020/03/20	4	40.65	4	41.40	40.50	0	7,849	0.00%
2020/03/19	2	38.00	4	38.35	38.15	-2	7,824	-0.03%
2020/03/18	8	42.12	0	0.00	40.00	8	7,764	0.10%
2020/03/17	8	42.93	3	42.88	42.60	5	7,660	0.07%
2020/03/16	11	45.05	5	45.00	43.75	6	7,611	0.08%
2020/03/13	17	43.30	0	0.00	45.00	17	7,560	0.22%
2020/03/12	10	47.73	1	47.70	47.55	9	7,448	0.12%
2020/03/11	5	50.03	1	50.10	49.40	4	7,319	0.05%
2020/03/10	2	49.30	0	0.00	49.60	2	7,263	0.03%
2020/03/09	3	50.93	4	50.95	50.10	-1	7,117	-0.01%
2020/03/06	0	0.00	9	52.39	52.60	-9	7,020	-0.13%
2020/03/05	0	0.00	1	52.70	52.60	-1	6,992	-0.01%
2020/03/04	3	51.47	1	51.60	51.90	2	6,967	0.03%
2020/03/03	15	53.14	32	53.00	52.60	-17	6,897	-0.25%
2020/03/02	3	51.47	12	51.63	52.20	-9	6,841	-0.13%
2020/02/27	3	53.07	5	53.38	52.10	-2	6,759	-0.03%
2020/02/26	8	54.01	8	54.06	53.90	0	6,686	0.00%
2020/02/25	3	54.73	6	54.53	54.40	-3	6,672	-0.04%
2020/02/24	1	54.60	4	55.00	55.30	-3	6,702	-0.04%
2020/02/21	63	55.22	24	55.69	54.90	39	6,633	0.59%
2020/02/20	17	56.89	16	57.56	58.00	1	6,321	0.02%
2020/02/19	37	59.28	27	59.30	57.70	10	6,154	0.16%
2020/02/18	5	58.92	17	58.82	58.30	-12	6,006	-0.20%
2020/02/17	17	58.84	23	58.97	58.70	-6	5,922	-0.10%
2020/02/14	21	58.66	12	58.67	58.90	9	5,789	0.16%
2020/02/13	23	57.63	36	58.22	59.00	-13	5,527	-0.24%
2020/02/12	16	56.00	26	56.27	56.00	-10	5,085	-0.20%
2020/02/11	25	55.26	28	55.55	55.80	-3	4,882	-0.06%
2020/02/10	30	53.47	29	53.95	54.30	1	4,523	0.02%
2020/02/07	13	52.62	20	51.96	51.90	-7	4,220	-0.17%
2020/02/06	8	52.20	2	52.10	52.20	6	4,323	0.14%
2020/02/04	1	51.10	1	51.00	50.90	0	4,316	0.00%
2020/02/03	10	51.00	24	50.46	51.10	-14	4,300	-0.33%
2020/01/31	1	51.00	5	51.26	51.20	-4	4,330	-0.09%
2020/01/30	3	49.87	53	50.69	50.80	-50	4,358	-1.15%
2020/01/20	1	52.20	19	52.38	52.20	-18	4,395	-0.41%
2020/01/17	0	0.00	15	51.75	51.90	-15	4,311	-0.35%
2020/01/16	4	51.25	4	51.23	51.20	0	4,218	0.00%
2020/01/14	5	50.64	2	50.70	50.60	3	4,289	0.07%
2020/01/13	2	50.70	0	0.00	50.60	2	4,324	0.05%
2020/01/10	2	50.40	12	50.45	50.40	-10	4,370	-0.23%
2020/01/09	5	50.18	3	50.20	50.20	2	4,397	0.05%
2020/01/08	0	0.00	1	50.00	50.30	-1	4,419	-0.02%
2020/01/07	5	49.67	8	49.60	49.60	-3	4,413	-0.07%
2020/01/06	2	49.80	3	49.77	50.00	-1	4,421	-0.02%
2020/01/03	25	50.06	1	50.20	50.20	24	4,428	0.54%
2020/01/02	4	50.25	0	0.00	50.00	4	4,433	0.09%
2019/12/31	7	49.71	0	0.00	49.70	7	4,409	0.16%
2019/12/30	1	50.10	0	0.00	50.10	1	4,382	0.02%
2019/12/27	0	0.00	10	50.50	50.50	-10	4,349	-0.23%
2019/12/26	3	50.73	6	51.13	50.70	-3	4,383	-0.07%
2019/12/25	0	0.00	1	51.10	51.50	-1	4,386	-0.02%
2019/12/24	5	51.18	0	0.00	50.80	5	4,499	0.11%
2019/12/23	6	51.07	0	0.00	50.90	6	4,519	0.13%
2019/12/20	3	52.23	0	0.00	52.00	3	4,684	0.06%
2019/12/19	1	52.40	3	52.37	52.40	-2	4,869	-0.04%
2019/12/18	13	52.72	10	52.64	52.70	3	4,889	0.06%
2019/12/17	5	51.20	5	51.14	51.40	0	4,738	0.00%
2019/12/16	1	51.40	7	51.07	51.20	-6	4,757	-0.13%
2019/12/13	2	51.30	2	51.30	51.10	0	4,738	0.00%
2019/12/12	4	51.00	7	51.07	50.80	-3	4,715	-0.06%
2019/12/11	1	50.90	8	50.98	50.80	-7	4,746	-0.15%
2019/12/10	4	50.90	0	0.00	50.90	4	4,764	0.08%
2019/12/09	1	51.00	2	50.70	50.70	-1	4,863	-0.02%
2019/12/05	3	50.53	0	0.00	50.50	3	5,072	0.06%
2019/12/04	3	50.50	0	0.00	50.40	3	5,144	0.06%
2019/12/03	1	51.00	3	50.87	51.00	-2	5,282	-0.04%
2019/11/29	4	50.35	2	50.30	50.30	2	5,368	0.04%
2019/11/28	7	50.94	1	50.80	50.80	6	5,511	0.11%
2019/11/27	7	51.40	6	51.40	51.30	1	5,545	0.02%
2019/11/26	0	0.00	1	51.10	51.40	-1	5,572	-0.02%
2019/11/25	3	51.50	0	0.00	51.40	3	5,592	0.05%
2019/11/22	3	52.23	1	52.00	52.00	2	5,657	0.04%
2019/11/21	12	52.06	16	51.73	51.80	-4	5,816	-0.07%
2019/11/20	0	0.00	2	50.90	51.10	-2	5,795	-0.03%
2019/11/19	6	50.77	2	50.95	50.80	4	5,872	0.07%
2019/11/18	0	0.00	3	50.47	50.40	-3	6,032	-0.05%
2019/11/15	23	49.29	1	49.10	49.05	22	6,428	0.34%
2019/11/14	4	49.33	0	0.00	49.40	4	6,653	0.06%
2019/11/13	3	50.47	1	50.70	49.95	2	6,828	0.03%
2019/11/12	0	0.00	10	51.30	51.30	-10	6,907	-0.14%
2019/11/11	1	51.70	2	51.10	51.30	-1	7,085	-0.01%
2019/11/08	7	51.21	0	0.00	51.20	7	7,213	0.10%
2019/11/07	2	51.20	1	51.50	51.10	1	7,432	0.01%
2019/11/06	1	51.70	6	51.87	51.90	-5	7,483	-0.07%
2019/11/05	13	52.98	5	53.12	52.60	8	7,449	0.11%
2019/11/04	4	52.20	7.3	52.02	52.30	-3.3	7,357	-0.04%
2019/11/01	1	51.30	5	51.28	51.20	-4	7,285	-0.05%
2019/10/31	2	51.40	2	50.90	50.90	0	7,342	0.00%
2019/10/30	10	51.74	14	51.11	50.70	-4	7,389	-0.05%
2019/10/29	5	51.70	4	51.65	51.50	1	7,347	0.01%
2019/10/28	66	51.58	19	51.56	51.50	47	7,324	0.64%
2019/10/25	0	0.00	3	50.37	50.50	-3	7,221	-0.04%
2019/10/24	5	49.99	3	49.95	50.20	2	7,216	0.03%
2019/10/23	0	0.00	2	50.30	49.80	-2	7,276	-0.03%
2019/10/22	2	49.30	2	50.10	50.00	0	7,270	0.00%
2019/10/21	0	0.00	1	49.30	49.30	-1	7,251	-0.01%
2019/10/18	2	48.95	0	0.00	49.00	2	7,237	0.03%
2019/10/17	5	48.79	2	48.93	49.30	3	7,309	0.04%
2019/10/16	0	0.00	5	49.25	49.20	-5	7,294	-0.07%
2019/10/15	1	49.35	0	0.00	49.35	1	7,321	0.01%
2019/10/14	5	50.02	2	50.25	49.75	3	7,402	0.04%
2019/10/09	1	49.30	0	0.00	49.35	1	7,571	0.01%
2019/10/08	1	49.65	9	49.73	49.70	-8	7,693	-0.10%
2019/10/07	3	50.13	0	0.00	50.20	3	7,754	0.04%
2019/10/04	2	50.55	6	50.55	50.20	-4	7,807	-0.05%
2019/10/02	2	50.30	0	0.00	50.10	2	7,934	0.03%
2019/10/01	9	49.28	2	49.23	49.45	7	7,976	0.09%
2019/09/27	20	50.36	0	0.00	49.65	20	8,032	0.25%
2019/09/26	4	51.33	0	0.00	51.10	4	8,010	0.05%
2019/09/25	19	52.69	25	52.75	51.80	-6	8,066	-0.07%
2019/09/24	19	53.75	26	53.42	53.90	-7	7,979	-0.09%
2019/09/23	0	0.00	6	51.62	52.30	-6	7,952	-0.08%
2019/09/20	6	51.67	1	52.00	51.10	5	8,281	0.06%
2019/09/19	3	51.00	5	51.02	50.90	-2	8,405	-0.02%
2019/09/18	5	51.06	0	0.00	51.10	5	8,555	0.06%
2019/09/17	8	51.45	1	51.20	51.20	7	8,635	0.08%
2019/09/16	7	51.50	4	51.45	51.70	3	8,714	0.03%
2019/09/12	6	52.17	1	52.30	52.70	5	8,734	0.06%
2019/09/11	12	52.58	8	53.25	52.30	4	8,823	0.05%
2019/09/10	3	53.17	3	52.77	53.30	0	8,828	0.00%
2019/09/09	12	53.75	8	53.56	53.30	4	8,780	0.05%
2019/09/06	7	52.61	6	52.42	52.40	1	8,627	0.01%
2019/09/05	6	51.05	7	51.81	52.40	-1	8,571	-0.01%
2019/09/04	4	51.15	1	51.00	50.70	3	8,444	0.04%
2019/09/03	3	51.13	7	51.07	51.30	-4	8,423	-0.05%
2019/09/02	5	51.12	1	50.90	51.40	4	8,407	0.05%
2019/08/30	2	52.50	4	52.50	52.80	-2	8,226	-0.02%
2019/08/29	4	52.83	1	53.60	52.60	3	8,179	0.04%
2019/08/28	0	0.00	5	52.58	53.00	-5	8,140	-0.06%
2019/08/27	7	52.73	5	53.04	52.20	2	8,115	0.02%
2019/08/26	6	53.08	10	53.13	52.70	-4	8,061	-0.05%
2019/08/23	4	53.08	2	52.85	53.00	2	7,872	0.03%
2019/08/22	1	52.90	2	53.15	53.30	-1	7,829	-0.01%
2019/08/21	3	53.20	13	53.54	53.10	-10	7,731	-0.13%
2019/08/20	23	51.86	31	52.28	52.80	-8	7,524	-0.11%
2019/08/19	12	50.58	25	50.56	50.80	-13	7,070	-0.18%
2019/08/16	24	48.26	33	49.05	49.60	-9	6,718	-0.13%
2019/08/15	20	46.56	3	46.95	46.30	17	6,506	0.26%
2019/08/14	2	48.50	1	49.90	48.20	1	6,395	0.02%
2019/08/13	0	0.00	5	49.40	49.40	-5	6,243	-0.08%
2019/08/12	14	49.19	19	49.57	49.45	-5	6,127	-0.08%
2019/08/08	2	47.20	7	47.21	46.80	-5	5,960	-0.08%
2019/08/07	1	46.05	2	46.03	46.20	-1	5,917	-0.02%
2019/08/06	5	45.10	1	46.00	46.50	4	5,914	0.07%
2019/08/05	1	45.65	7	45.20	45.60	-6	5,859	-0.10%
2019/08/02	15	45.46	2	45.15	45.20	13	5,864	0.22%
2019/08/01	12	45.80	0	0.00	45.55	12	5,812	0.21%
2019/07/31	10	46.86	7	47.01	46.80	3	5,744	0.05%
2019/07/30	9	47.69	3	47.55	47.30	6	5,716	0.10%
2019/07/29	2	48.00	0	0.00	48.30	2	5,732	0.03%
2019/07/26	6	48.70	12	48.68	48.70	-6	5,685	-0.11%
2019/07/25	8	49.33	1	49.35	48.75	7	5,664	0.12%
2019/07/24	2	49.23	2	49.30	48.90	0	5,604	0.00%
2019/07/23	12	49.08	18	49.00	49.00	-6	5,588	-0.11%
2019/07/22	3	48.23	2	48.23	48.35	1	5,537	0.02%
2019/07/19	2	48.40	1	48.05	48.20	1	5,577	0.02%
2019/07/18	5	48.20	0	0.00	48.05	5	5,493	0.09%
2019/07/17	5	49.12	3	49.20	48.90	2	5,448	0.04%
2019/07/16	17	49.51	3	48.98	48.80	14	5,380	0.26%
2019/07/15	10	50.33	3	50.00	49.90	7	5,272	0.13%
2019/07/12	13	53.52	2	53.85	53.50	11	5,095	0.22%
2019/07/11	2	52.80	0	0.00	52.80	2	5,063	0.04%
2019/07/10	3	52.97	4	52.43	52.50	-1	5,002	-0.02%
2019/07/09	3	53.40	7	52.76	52.30	-4	4,972	-0.08%
2019/07/08	2	55.15	3	55.07	54.80	-1	4,894	-0.02%
2019/07/05	7	54.90	17	54.86	54.70	-10	4,867	-0.21%
2019/07/04	2	55.85	19	55.49	54.60	-17	4,792	-0.35%
2019/07/03	12	54.42	15	53.88	54.40	-3	4,751	-0.06%
2019/07/02	11	54.04	5	54.00	54.20	6	4,750	0.13%
2019/07/01	31	53.70	34	53.81	53.80	-3	4,823	-0.06%
2019/06/28	13	52.68	4	52.85	53.20	9	4,739	0.19%
2019/06/27	18	52.71	12	52.64	53.40	6	4,581	0.13%
2019/06/26	10	48.40	20	49.29	50.00	-10	4,170	-0.24%
2019/06/25	3	47.92	13	48.33	47.75	-10	3,984	-0.25%
2019/06/24	3	47.07	1	46.60	46.90	2	3,885	0.05%
2019/06/21	2	47.50	3	47.00	46.40	-1	3,819	-0.03%
2019/06/20	2	47.80	2	47.70	47.50	0	3,768	0.00%
2019/06/19	1	47.50	7	48.24	48.50	-6	3,870	-0.16%
2019/06/18	3	47.02	10	46.94	47.05	-7	4,005	-0.17%
2019/06/17	1	45.50	0	0.00	44.80	1	3,948	0.03%
2019/06/13	1	45.00	2	45.00	44.55	-1	4,114	-0.02%
2019/06/12	1	44.20	1	44.40	44.45	0	4,140	0.00%
2019/06/11	2	44.68	0	0.00	44.45	2	4,158	0.05%
2019/06/10	0	0.00	1	45.50	45.20	-1	4,144	-0.02%
2019/06/06	0	0.00	2	44.90	44.95	-2	4,156	-0.05%
2019/06/05	0	0.00	1	45.40	44.85	-1	4,237	-0.02%
2019/06/03	1	44.95	0.7	45.20	44.90	0.3	4,364	0.01%
2019/05/31	1	45.00	0	0.00	45.75	1	4,431	0.02%
2019/05/30	1	44.75	0	0.00	44.60	1	4,523	0.02%
2019/05/28	3	45.57	1	45.90	45.35	2	4,723	0.04%
2019/05/23	4	44.00	0	0.00	43.90	4	5,306	0.08%
2019/05/22	2	44.90	5	45.45	44.90	-3	5,607	-0.05%
2019/05/17	5	44.90	0	0.00	44.90	5	6,113	0.08%
2019/05/16	5	46.04	0	0.00	44.95	5	6,412	0.08%
2019/05/14	1	47.70	3	47.47	47.90	-2	6,556	-0.03%
2019/05/13	0	0.00	1	47.05	46.50	-1	6,653	-0.02%
2019/05/10	1	46.70	1	46.10	46.35	0	6,686	0.00%
2019/05/09	9	47.47	0	0.00	47.20	9	6,687	0.13%
2019/05/08	0	0.00	1	48.60	48.55	-1	6,683	-0.01%
2019/05/07	1	48.50	0	0.00	49.00	1	6,734	0.01%
2019/05/06	12	48.37	0	0.00	48.05	12	6,786	0.18%
2019/05/03	2	50.10	0.1	50.20	50.00	1.9	6,882	0.03%
2019/05/02	1	50.10	0	0.00	50.10	1	6,924	0.01%
2019/04/30	1	49.60	0	0.00	49.65	1	6,962	0.01%
2019/04/29	2	49.63	0	0.00	49.60	2	6,982	0.03%
2019/04/24	0	0.00	5	51.86	52.80	-5	7,086	-0.07%
2019/04/23	0	0.00	1	51.40	51.20	-1	7,089	-0.01%
2019/04/22	1	51.60	0	0.00	51.10	1	7,156	0.01%
2019/04/19	1	51.80	1	51.70	51.50	0	7,234	0.00%
2019/04/17	3	52.90	7	52.71	52.40	-4	7,451	-0.05%
2019/04/16	0	0.00	15	50.30	51.90	-15	7,450	-0.20%
2019/04/15	3	50.23	1	50.50	50.50	2	7,540	0.03%
2019/04/12	5	50.48	4	50.20	49.90	1	7,649	0.01%
2019/04/11	1	51.10	1	50.90	50.80	0	7,721	0.00%
2019/04/10	1	51.50	7	51.34	51.00	-6	7,800	-0.08%
2019/04/09	3	51.33	2	52.20	52.30	1	7,968	0.01%
2019/04/08	3	51.63	4	52.50	51.40	-1	8,215	-0.01%
2019/04/03	6	51.38	30	51.71	51.20	-24	8,665	-0.28%
2019/04/02	1	49.25	1	49.35	49.80	0	9,014	0.00%
2019/04/01	0	0.00	11	49.85	49.30	-11	9,380	-0.12%
2019/03/29	1	49.35	1	49.10	49.10	0	9,440	0.00%
2019/03/28	3	48.83	4	48.91	49.05	-1	9,726	-0.01%
2019/03/27	3	48.80	17	48.75	49.00	-14	9,779	-0.14%
2019/03/26	1	49.40	1	49.45	49.30	0	9,742	0.00%
2019/03/25	5	48.87	4.1	49.29	49.15	0.9	9,760	0.01%
2019/03/22	15	50.19	33.1	50.74	50.50	-18.1	9,734	-0.19%
2019/03/21	14	49.71	18	49.79	50.50	-4	9,659	-0.04%
2019/03/20	0	0.00	9	48.15	48.00	-9	9,503	-0.09%
2019/03/19	21	48.08	8	48.00	48.00	13	9,530	0.14%
2019/03/18	1	47.15	3	47.20	47.40	-2	9,614	-0.02%
2019/03/15	2	45.65	0	0.00	45.65	2	9,592	0.02%
2019/03/14	3	46.32	3	46.70	45.95	0	9,587	0.00%
2019/03/13	2	46.20	0	0.00	46.25	2	9,640	0.02%
2019/03/12	3.2	46.54	2	47.20	46.65	1.2	9,668	0.01%
2019/03/11	6	45.81	2	46.20	46.65	4	9,782	0.04%
2019/03/08	6	46.25	0	0.00	46.35	6	9,850	0.06%
2019/03/07	4	47.15	2	47.65	46.70	2	9,953	0.02%
2019/03/06	3	47.45	6	47.67	47.75	-3	10,031	-0.03%
2019/03/05	18	48.34	21	48.56	47.75	-3	10,119	-0.03%
2019/03/04	6	48.85	10	48.57	48.90	-4	10,064	-0.04%
2019/02/27	26	48.12	46	48.11	47.90	-20	10,060	-0.20%
2019/02/26	8.4	47.78	44	47.94	47.70	-35.6	9,914	-0.36%
2019/02/25	2	46.18	16	45.93	46.10	-14	9,622	-0.15%
2019/02/22	26	45.56	5	45.71	45.60	21	9,614	0.22%
2019/02/21	9	46.83	6	46.54	45.50	3	9,562	0.03%
2019/02/20	7	45.21	1	45.05	46.00	6	9,284	0.06%
2019/02/19	2	44.63	11	44.74	44.80	-9	9,157	-0.10%
2019/02/18	7	44.56	35	44.64	44.65	-28	9,236	-0.30%
2019/02/15	33	43.90	43	43.90	44.00	-10	9,092	-0.11%
2019/02/14	0	0.00	23	42.89	42.95	-23	8,790	-0.26%
2019/02/13	15	42.17	3	42.53	42.90	12	8,705	0.14%
2019/02/12	0	0.00	6	41.68	41.70	-6	8,571	-0.07%
2019/02/11	0	0.00	10	40.44	40.75	-10	8,450	-0.12%
2019/01/30	0	0.00	1	40.15	40.15	-1	8,432	-0.01%
2019/01/29	1	40.00	0	0.00	40.25	1	8,408	0.01%
2019/01/28	3	40.35	0	0.00	40.30	3	8,391	0.04%
2019/01/25	2	40.25	1	40.10	40.00	1	8,403	0.01%
2019/01/24	4	40.09	2	40.95	39.95	2	8,410	0.02%
2019/01/23	2	40.80	0	0.00	40.80	2	8,328	0.02%
2019/01/22	4	40.55	7	39.90	39.85	-3	8,344	-0.04%
2019/01/21	0	0.00	2	40.33	40.40	-2	8,351	-0.02%
2019/01/18	5	40.00	0	0.00	39.80	5	8,403	0.06%
2019/01/17	27	40.16	2	40.43	39.85	25	8,447	0.30%
2019/01/16	11	39.91	2	39.95	39.70	9	8,393	0.11%
2019/01/15	0	0.00	1	39.35	39.80	-1	8,382	-0.01%
2019/01/14	5	39.00	0	0.00	38.90	5	8,399	0.06%
2019/01/11	7	39.57	20	40.25	39.50	-13	8,398	-0.15%
2019/01/10	1	39.90	1	40.00	40.15	0	8,360	0.00%
2019/01/09	3	40.13	5	40.13	39.80	-2	8,352	-0.02%
2019/01/08	0	0.00	8	41.19	40.85	-8	8,174	-0.10%
2019/01/07	10	40.22	5	40.44	41.15	5	8,064	0.06%
2019/01/04	22	38.75	0	0.00	39.20	22	7,973	0.28%
2019/01/03	7	39.08	1	38.90	38.65	6	7,928	0.08%
2019/01/02	9	39.52	7	40.07	39.40	2	7,860	0.03%
2018/12/28	8	40.29	1	40.30	40.20	7	7,801	0.09%
2018/12/27	30	41.91	21	41.23	40.45	9	7,688	0.12%
2018/12/26	42	43.27	39	42.53	41.30	3	7,361	0.04%
2018/12/25	77	43.84	145	44.01	44.90	-68	6,817	-1.00%	大賣/
2018/12/24	18	42.44	66	41.38	43.55	-48	6,266	-0.77%
2018/12/22	14	39.85	3	40.03	39.70	11	5,869	0.19%
2018/12/21	10	39.34	69	38.84	38.75	-59	5,801	-1.02%
2018/12/20	4	37.53	3	37.83	37.55	1	5,515	0.02%
2018/12/19	1	38.30	2	38.53	38.10	-1	5,469	-0.02%
2018/12/18	6	37.53	0	0.00	37.85	6	5,439	0.11%
2018/12/17	32	37.81	0	0.00	37.75	32	5,397	0.59%
2018/12/14	21	38.03	23	38.02	38.15	-2	5,426	-0.04%
2018/12/13	31	39.02	0	0.00	38.70	31	5,354	0.58%
2018/12/12	24	39.05	36	39.09	39.05	-12	5,307	-0.23%
2018/12/11	33	40.17	20	40.40	39.00	13	5,259	0.25%
2018/12/10	0	0.00	30	40.40	40.80	-30	5,168	-0.58%
2018/12/07	1	39.60	2	40.10	40.05	-1	5,145	-0.02%
2018/12/06	41	39.93	1	40.30	39.20	40	5,147	0.78%
2018/12/05	8	40.51	48	40.94	40.95	-40	5,118	-0.78%
2018/12/04	1	41.85	40	41.98	41.70	-39	5,152	-0.76%
2018/12/03	3	40.62	54	40.52	41.10	-51	5,077	-1.00%
2018/11/30	4	38.56	2	38.60	38.85	2	4,964	0.04%
2018/11/29	31	39.52	11	40.30	38.60	20	4,884	0.41%
2018/11/28	3	38.15	70	38.95	39.40	-67	4,733	-1.42%
2018/11/27	3	37.40	2	37.25	37.15	1	4,594	0.02%
2018/11/26	41	37.50	62	37.66	37.90	-21	4,559	-0.46%
2018/11/23	0	0.00	20	38.05	38.05	-20	4,609	-0.43%
2018/11/22	0	0.00	47	38.46	38.00	-47	4,684	-1.00%
2018/11/21	47	37.04	2	37.05	37.05	45	4,700	0.96%
2018/11/20	13	38.25	1	38.05	38.25	12	4,633	0.26%
2018/11/19	0	0.00	32	39.05	39.20	-32	4,569	-0.70%
2018/11/16	68	37.32	21	38.31	38.50	47	4,576	1.03%
2018/11/15	74	38.40	7	38.35	38.30	67	4,481	1.50%
2018/11/14	4	40.20	9	41.08	40.20	-5	4,495	-0.11%
2018/11/13	40	39.66	23	40.37	40.40	17	4,610	0.37%
2018/11/12	4	41.76	2	42.05	41.45	2	4,841	0.04%
2018/11/08	0	0.00	6	42.30	41.30	-6	5,188	-0.12%
2018/11/07	1	41.70	20	42.10	42.00	-19	5,234	-0.36%
2018/11/05	20	41.36	0	0.00	41.50	20	5,310	0.38%
2018/11/02	2	42.83	3	42.88	42.05	-1	5,347	-0.02%
2018/11/01	1	41.55	33	42.09	42.50	-32	5,348	-0.60%
2018/10/31	1	40.15	13	40.60	40.45	-12	5,354	-0.22%
2018/10/30	23	38.51	1	38.85	39.00	22	5,361	0.41%
2018/10/29	20	40.50	0	0.00	39.90	20	5,366	0.37%
2018/10/26	2	39.80	39	39.86	40.20	-37	5,447	-0.68%
2018/10/25	31	36.64	51	37.81	39.00	-20	5,461	-0.37%
2018/10/24	35	38.41	3	38.37	38.45	32	5,452	0.59%
2018/10/23	3	39.28	1	39.50	39.10	2	5,492	0.04%
2018/10/22	9	39.34	9	39.54	39.45	0	5,610	0.00%
2018/10/19	34	39.31	23	40.18	40.20	11	5,771	0.19%
2018/10/17	33	41.52	2	41.05	40.65	31	6,369	0.49%
2018/10/16	1	42.35	1	42.25	41.70	0	6,429	0.00%
2018/10/15	1	41.75	0	0.00	41.75	1	6,534	0.02%
2018/10/12	36	40.36	20	42.50	42.50	16	6,653	0.24%
2018/10/11	65	42.01	1	41.75	41.70	64	6,817	0.94%
2018/10/09	80	46.36	3	46.70	46.30	77	6,766	1.14%
2018/10/08	0	0.00	25	47.40	47.60	-25	6,735	-0.37%
2018/10/05	89	46.00	8	46.16	46.15	81	6,728	1.20%
2018/10/03	1	48.80	0	0.00	48.15	1	6,761	0.01%
2018/10/02	0	48.85	12	48.88	48.80	-12	6,824	-0.18%
2018/10/01	14	49.02	0	0.00	49.20	14	6,911	0.20%
2018/09/28	2	47.93	0	0.00	48.20	2	6,966	0.03%
2018/09/27	2	48.00	0	0.00	48.00	2	7,092	0.03%
2018/09/26	1	48.30	1	48.25	48.20	0	7,165	0.00%
2018/09/25	2	48.83	0	0.00	49.00	2	7,155	0.03%
2018/09/21	0	0.00	1	48.85	48.60	-1	7,166	-0.01%
2018/09/20	4	48.94	0	0.00	48.60	4	7,211	0.06%
2018/09/18	3	50.00	0	0.00	50.00	3	7,229	0.04%
2018/09/14	10	49.50	16	50.26	51.90	-6	7,293	-0.08%
2018/09/13	2	48.68	0	0.00	48.60	2	7,376	0.03%
2018/09/12	2	50.00	1	49.55	49.20	1	7,430	0.01%
2018/09/11	2	49.68	1	49.95	50.10	1	7,486	0.01%
2018/09/10	2	48.78	21	48.77	48.95	-19	7,595	-0.25%
2018/09/07	3	50.80	2	51.05	49.70	1	7,645	0.01%
2018/09/06	1	51.70	3	52.30	51.70	-2	7,630	-0.03%
2018/09/05	11	52.36	5	52.30	52.30	6	7,654	0.08%
2018/09/03	11	52.85	3	53.03	52.00	8	7,880	0.10%
2018/08/31	5	51.80	1	52.10	52.40	4	7,971	0.05%
2018/08/30	6	51.87	4	52.13	51.30	2	8,074	0.02%
2018/08/29	3	53.13	0	53.00	53.00	3	8,043	0.04%
2018/08/28	1	54.00	3	54.27	53.70	-2	8,093	-0.02%
2018/08/27	1	51.80	4	52.53	52.80	-3	8,079	-0.04%
2018/08/24	2	51.50	0	0.00	51.50	2	8,111	0.02%
2018/08/23	5	51.50	2	51.70	51.90	3	8,243	0.04%
2018/08/22	5	51.58	3	51.60	51.30	2	8,319	0.02%
2018/08/21	3	52.00	22	51.99	52.00	-19	8,311	-0.23%
2018/08/20	16	49.08	3	49.13	49.00	13	8,274	0.16%
2018/08/17	15	51.23	5	51.58	50.30	10	8,296	0.12%
2018/08/16	14	53.01	1	53.40	53.20	13	8,213	0.16%
2018/08/15	11	54.52	1	54.90	54.40	10	8,285	0.12%
2018/08/14	0	0.00	5	56.48	56.40	-5	8,167	-0.06%
2018/08/13	5	55.42	11	54.69	54.80	-6	8,390	-0.07%
2018/08/10	1	57.50	4	57.70	57.20	-3	8,745	-0.03%
2018/08/09	3	57.60	1	57.80	57.10	2	9,040	0.02%
2018/08/08	2	58.10	0	0.00	57.40	2	9,330	0.02%
2018/08/07	1.3	57.76	13	57.58	57.60	-11.7	9,430	-0.12%
2018/08/06	10	58.24	3	58.40	58.20	7	9,564	0.07%
2018/08/03	4	59.30	11	59.25	58.90	-7	9,636	-0.07%
2018/08/02	10	59.62	4	59.70	58.80	6	9,871	0.06%
2018/08/01	15	62.35	17	61.79	61.40	-2	9,899	-0.02%
2018/07/31	7	60.99	15	60.73	61.40	-8	9,873	-0.08%
2018/07/30	20	60.40	1	60.40	60.30	19	9,961	0.19%
2018/07/27	22	63.51	14	62.91	62.70	8	9,989	0.08%
2018/07/26	53	64.45	2	63.95	63.40	51	9,945	0.51%
2018/07/25	15	66.27	22	66.11	66.30	-7	9,752	-0.07%
2018/07/24	0	0.00	9	61.88	62.40	-9	9,346	-0.10%
2018/07/23	1	59.20	1	59.00	57.70	0	9,108	0.00%
2018/07/20	6	59.27	1	60.80	58.00	5	9,078	0.06%
2018/07/19	10	61.64	0	0.00	61.10	10	8,995	0.11%
2018/07/18	1	61.10	10	61.99	62.80	-9	8,980	-0.10%
2018/07/17	0	0.00	2	59.00	59.50	-2	8,875	-0.02%
2018/07/16	1	59.60	0	0.00	59.60	1	8,989	0.01%
2018/07/13	0	0.00	3	59.20	59.20	-3	9,048	-0.03%
2018/07/12	5	58.62	1	59.10	58.20	4	9,086	0.04%
2018/07/11	11	63.15	8	63.30	62.60	3	9,133	0.03%
2018/07/10	1	62.70	1	62.80	62.70	0	9,174	0.00%
2018/07/09	1	62.50	2	62.10	61.60	-1	9,201	-0.01%
2018/07/06	1	64.50	2	64.60	64.20	-1	9,259	-0.01%
2018/07/05	55	66.03	35	64.70	63.70	20	9,486	0.21%
2018/07/04	0	0.00	3	67.20	67.70	-3	9,449	-0.03%
2018/07/03	6	65.92	7	66.19	65.00	-1	9,552	-0.01%
2018/07/02	1	66.40	2	67.20	66.30	-1	9,586	-0.01%
2018/06/29	2	66.10	3.1	67.34	67.40	-1.1	9,666	-0.01%
2018/06/28	10	66.20	1	67.00	65.30	9	9,593	0.09%
2018/06/27	0	0.00	4	69.13	68.20	-4	9,591	-0.04%
2018/06/26	8	66.71	0	0.00	68.00	8	9,593	0.08%
2018/06/22	16	68.34	5	68.10	67.50	11	9,587	0.11%
2018/06/21	8	72.68	4	72.60	71.60	4	9,489	0.04%
2018/06/20	9	74.06	4	73.65	73.60	5	9,533	0.05%
2018/06/19	3	74.37	1	73.70	76.50	2	9,505	0.02%
2018/06/15	0	0.00	1	75.40	73.90	-1	9,390	-0.01%
2018/06/14	2	75.10	0	0.00	75.10	2	9,317	0.02%
2018/06/13	1	77.40	1	77.10	76.60	0	9,411	0.00%
2018/06/12	2	77.10	2	77.00	77.20	0	9,510	0.00%
2018/06/11	8	77.03	10	76.90	77.50	-2	9,498	-0.02%
2018/06/08	7	75.49	5	74.92	74.50	2	9,390	0.02%
2018/06/07	7	74.96	3	74.90	74.30	4	9,394	0.04%
2018/06/06	3	76.50	1	76.50	76.40	2	9,451	0.02%
2018/06/05	11	77.45	6	78.72	76.20	5	9,464	0.05%
2018/06/04	12	79.65	3	79.80	78.80	9	9,714	0.09%
2018/06/01	2	79.35	3	80.13	79.90	-1	9,873	-0.01%
2018/05/31	19	80.85	17	81.27	79.10	2	9,878	0.02%
2018/05/30	11	78.92	4	78.83	78.60	7	9,870	0.07%
2018/05/29	22	81.61	5	81.34	80.80	17	9,810	0.17%
2018/05/28	33	82.23	20	82.95	82.20	13	9,801	0.13%
2018/05/25	13	84.23	5	83.86	83.50	8	9,755	0.08%
2018/05/24	24	85.60	15	87.61	86.40	9	9,690	0.09%
2018/05/23	12	87.47	16	88.27	87.50	-4	9,635	-0.04%
2018/05/22	8	87.78	12	87.54	88.80	-4	9,591	-0.04%
2018/05/21	27	86.94	20	87.85	86.30	7	9,635	0.07%
2018/05/18	16	82.44	29	84.56	85.20	-13	9,483	-0.14%
2018/05/17	11	78.72	22	79.09	80.60	-11	9,237	-0.12%
2018/05/16	20.3	78.82	15	80.08	75.60	5.3	9,016	0.06%
2018/05/15	13	77.20	12	77.35	79.10	1	8,824	0.01%
2018/05/14	15	76.15	12.2	76.75	77.50	2.8	8,869	0.03%
2018/05/11	6	75.17	10	75.28	75.90	-4	8,772	-0.05%
2018/05/10	8	75.45	14	75.61	76.00	-6	8,738	-0.07%
2018/05/09	16	69.19	10	71.50	71.90	6	8,561	0.07%
2018/05/08	0	0.00	3	71.50	69.60	-3	8,500	-0.04%
2018/05/07	4	71.65	54	71.01	71.60	-50	8,561	-0.58%
2018/05/04	0	0.00	6	68.23	69.30	-6	8,656	-0.07%
2018/05/03	2	66.95	5	67.00	66.30	-3	8,631	-0.03%
2018/05/02	1	65.80	0	0.00	64.70	1	8,727	0.01%
2018/04/30	0	0.00	5	64.64	65.40	-5	9,013	-0.06%
2018/04/27	7	63.80	2	63.65	63.90	5	9,098	0.05%
2018/04/26	1	64.20	1	64.00	63.50	0	9,209	0.00%
2018/04/25	3	64.57	2	64.65	64.50	1	9,162	0.01%
2018/04/24	1	63.90	2	65.00	65.90	-1	9,217	-0.01%
2018/04/23	3	65.23	5	65.00	65.40	-2	9,242	-0.02%
2018/04/20	27	64.84	3	64.67	64.50	24	9,316	0.26%
2018/04/19	12	67.35	4	67.35	67.10	8	9,236	0.09%
2018/04/18	2	66.85	1	67.60	67.00	1	9,337	0.01%
2018/04/17	13	65.52	3	65.60	65.80	10	9,534	0.10%
2018/04/16	13	67.08	2	67.40	66.70	11	9,561	0.12%
2018/04/13	9	70.19	39	70.72	69.50	-30	9,646	-0.31%
2018/04/12	30	71.31	0	0.00	71.20	30	9,783	0.31%
2018/04/11	9	72.16	21	71.96	73.20	-12	9,756	-0.12%
2018/04/10	2	68.00	1	69.10	67.80	1	9,676	0.01%
2018/04/09	4	70.70	8	70.60	70.00	-4	9,651	-0.04%
2018/04/03	2	68.90	7	68.76	68.50	-5	9,496	-0.05%
2018/04/02	11	68.42	28	68.84	67.70	-17	9,481	-0.18%
2018/03/31	2	66.75	0	0.00	66.80	2	9,370	0.02%
2018/03/30	19	67.35	1	69.00	66.10	18	9,371	0.19%
2018/03/29	2	67.80	4	67.90	67.90	-2	9,346	-0.02%
2018/03/28	9	67.41	6	67.65	66.80	3	9,330	0.03%
2018/03/27	1	68.00	1	67.60	67.60	0	9,274	0.00%
2018/03/26	5	66.70	0	0.00	67.30	5	9,309	0.05%
2018/03/23	1	65.00	0	0.00	66.60	1	9,455	0.01%
2018/03/22	2	65.45	0	0.00	66.00	2	9,397	0.02%
2018/03/21	8	67.18	2	67.00	66.70	6	9,471	0.06%
2018/03/20	0	0.00	3	67.17	67.20	-3	9,688	-0.03%
2018/03/19	3	67.20	5	67.02	66.90	-2	9,804	-0.02%
2018/03/16	1	66.70	1	66.80	69.10	0	9,671	0.00%
2018/03/15	16	67.18	5	67.78	67.70	11	9,560	0.12%
2018/03/14	5	66.78	2	66.30	66.30	3	9,556	0.03%
2018/03/13	5	66.94	1	66.00	66.30	4	9,590	0.04%
2018/03/12	12	66.76	135	67.13	66.60	-123	9,519	-1.29%	大賣/鉅額交易
2018/03/09	19	70.10	0	0.00	69.40	19	9,414	0.20%
2018/03/08	88	75.22	13	75.15	72.40	75	9,334	0.80%
2018/03/07	55	72.81	23	72.97	72.70	32	8,991	0.36%
2018/03/06	2	70.65	2	69.30	69.30	0	8,905	0.00%
2018/03/05	2	69.50	3.2	70.31	69.90	-1.2	8,961	-0.01%
2018/03/02	1	69.40	1	68.70	68.10	0	8,984	0.00%
2018/03/01	17	69.68	1	70.20	70.80	16	9,006	0.18%
2018/02/27	2	71.10	1	70.90	70.30	1	8,924	0.01%
2018/02/26	4	73.23	0	0.00	72.60	4	8,835	0.05%
2018/02/23	1	75.40	58	73.41	72.10	-57	8,758	-0.65%
2018/02/22	1	73.20	1	73.20	72.50	0	8,743	0.00%
2018/02/21	3	72.33	6	72.77	74.10	-3	8,709	-0.03%
2018/02/12	5	67.66	4	67.98	67.40	1	8,591	0.01%
2018/02/09	63	68.45	6	66.83	66.30	57	8,509	0.67%
2018/02/08	5	66.42	8	67.21	67.00	-3	8,355	-0.04%
2018/02/07	5	68.34	5	67.60	66.00	0	8,327	0.00%
2018/02/06	4	63.73	5	64.80	64.70	-1	8,225	-0.01%
2018/02/05	10	70.06	3	69.93	69.00	7	8,162	0.09%
2018/02/02	4	73.50	4	73.13	74.40	0	8,218	0.00%
2018/02/01	6	71.58	17	73.42	71.70	-11	8,375	-0.13%
2018/01/31	3	73.10	2	74.00	72.70	1	8,392	0.01%
2018/01/30	14	73.98	9	73.16	74.20	5	8,342	0.06%
2018/01/29	10	73.84	27	74.17	75.00	-17	8,311	-0.20%
2018/01/26	15	71.10	33	70.47	70.40	-18	8,146	-0.22%
2018/01/25	6.2	72.27	29	72.10	72.80	-22.8	8,089	-0.28%
2018/01/24	10	71.43	9	71.22	70.30	1	8,017	0.01%
2018/01/23	4	66.98	3	67.80	67.00	1	7,896	0.01%
2018/01/22	7	66.19	15	66.53	67.30	-8	7,883	-0.10%
2018/01/18	4	65.38	3	65.10	64.20	1	7,966	0.01%
2018/01/17	4	64.65	8	64.40	65.20	-4	8,030	-0.05%
2018/01/16	4	64.68	12.6	65.03	63.00	-8.6	8,226	-0.10%
2018/01/15	56	64.32	2	63.60	63.30	54	8,247	0.65%
2018/01/12	13	65.50	5	66.30	65.60	8	8,190	0.10%
2018/01/11	6	67.27	31	66.62	68.00	-25	8,023	-0.31%
2018/01/10	4	62.35	5.3	62.95	61.90	-1.3	7,768	-0.02%
2018/01/09	17	62.05	9	62.44	61.50	8	7,634	0.10%
2018/01/08	12	60.53	3	59.93	61.00	9	7,466	0.12%
2018/01/05	4	58.23	8	57.86	58.20	-4	7,233	-0.06%
2018/01/04	6	57.10	16	58.02	59.20	-10	7,106	-0.14%
2018/01/02	3	53.17	0	0.00	52.80	3	6,782	0.04%